Kroton Educacional SA ADR Sponsored (COGNY) Exchange: OTCQX

  1. Overview
  2. Kroton Educacional SA ADR Sponsored (COGNY)

Data as of April 16, 2024

$0.43 ($-0.05) -10.42%

Kroton Educacional SA ADR Sponsored - Daily Information
Click for more stock information on Kroton Educacional SA ADR Sponsored.
Daily Information Data
Date April 16, 2024
Open $0.43
Previous Close $0.43
High $0.46
Low $0.43
Adjusted Open $0.43
Previous Adjusted Close $0.43
Adjusted High $0.46
Adjusted Low $0.43

About Kroton Educacional SA ADR Sponsored (COGNY)

Kroton Educacional SA

Invest in Kroton Educacional SA ADR Sponsored (COGNY)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Kroton Educacional SA ADR Sponsored (COGNY)

Date Open High Low Close Adj.Close Volume
2024-04-15 $0.43 $0.46 $0.43 $0.43 $0.43 21,901
2024-04-12 $0.48 $0.48 $0.48 $0.48 $0.48 5,249
2024-04-11 $0.49 $0.49 $0.43 $0.43 $0.43 605
2024-04-10 $0.44 $0.47 $0.44 $0.47 $0.47 417
2024-04-09 $0.45 $0.50 $0.44 $0.50 $0.50 1,243
2024-04-08 $0.43 $0.43 $0.43 $0.43 $0.43 130
2024-04-05 $0.43 $0.43 $0.43 $0.43 $0.43 224
2024-04-04 $0.47 $0.47 $0.47 $0.47 $0.47 5,115
2024-04-03 $0.48 $0.48 $0.48 $0.48 $0.48 10,278
2024-04-02 $0.47 $0.48 $0.47 $0.48 $0.48 10,278
2024-04-01 $0.48 $0.50 $0.47 $0.50 $0.50 1,125
2024-03-28 $0.48 $0.48 $0.47 $0.47 $0.47 458
2024-03-27 $0.47 $0.47 $0.47 $0.47 $0.47 178
2024-03-26 $0.49 $0.49 $0.49 $0.49 $0.49 23
2024-03-25 $0.47 $0.49 $0.47 $0.49 $0.49 1,150
2024-03-22 $0.48 $0.49 $0.47 $0.49 $0.49 1,430
2024-03-21 $0.50 $0.53 $0.48 $0.50 $0.50 35,558
2024-03-20 $0.56 $0.56 $0.56 $0.56 $0.56 151
2024-03-19 $0.55 $0.57 $0.49 $0.56 $0.56 4,157
2024-03-18 $0.55 $0.57 $0.55 $0.55 $0.55 2,256
2024-03-15 $0.62 $0.62 $0.53 $0.53 $0.53 6,731
2024-03-14 $0.62 $0.62 $0.59 $0.60 $0.60 3,993
2024-03-13 $0.58 $0.59 $0.58 $0.59 $0.59 1,409
2024-03-12 $0.53 $0.58 $0.53 $0.57 $0.57 126,303
2024-03-11 $0.50 $0.57 $0.50 $0.57 $0.57 126,303
2024-03-08 $0.50 $0.50 $0.50 $0.50 $0.50 533
2024-03-07 $0.54 $0.54 $0.51 $0.51 $0.51 1,554
2024-03-06 $0.52 $0.52 $0.51 $0.51 $0.51 754
2024-03-05 $0.52 $0.57 $0.52 $0.52 $0.52 12,297
2024-03-04 $0.50 $0.51 $0.48 $0.49 $0.49 1,961
2024-03-01 $0.50 $0.50 $0.50 $0.50 $0.50 117
2024-02-29 $0.50 $0.50 $0.47 $0.50 $0.50 497
2024-02-28 $0.48 $0.49 $0.47 $0.47 $0.47 1,349
2024-02-27 $0.47 $0.49 $0.46 $0.49 $0.49 33,739
2024-02-26 $0.45 $0.46 $0.45 $0.46 $0.46 10,730
2024-02-23 $0.49 $0.49 $0.49 $0.49 $0.49 85
2024-02-22 $0.49 $0.49 $0.49 $0.49 $0.49 12,300
2024-02-21 $0.45 $0.45 $0.45 $0.45 $0.45 1,054
2024-02-20 $0.47 $0.47 $0.47 $0.47 $0.47 134
2024-02-16 $0.47 $0.47 $0.47 $0.47 $0.47 133
2024-02-15 $0.47 $0.47 $0.47 $0.47 $0.47 384
2024-02-14 $0.53 $0.53 $0.45 $0.48 $0.48 3,686
2024-02-13 $0.50 $0.50 $0.50 $0.50 $0.50 184
2024-02-12 $0.48 $0.48 $0.48 $0.48 $0.48 94
2024-02-09 $0.48 $0.48 $0.48 $0.48 $0.48 77
2024-02-08 $0.50 $0.50 $0.45 $0.48 $0.48 3,604
2024-02-07 $0.46 $0.48 $0.46 $0.48 $0.48 243
2024-02-06 $0.47 $0.47 $0.45 $0.46 $0.46 647
2024-02-05 $0.46 $0.46 $0.45 $0.45 $0.45 625
2024-02-02 $0.54 $0.54 $0.45 $0.50 $0.50 34,316
2024-02-01 $0.52 $0.55 $0.52 $0.54 $0.54 2,026
2024-01-31 $0.57 $0.57 $0.54 $0.54 $0.54 19,371
2024-01-30 $0.55 $0.57 $0.55 $0.57 $0.57 26,877
2024-01-29 $0.58 $0.58 $0.58 $0.58 $0.58 355
2024-01-26 $0.60 $0.60 $0.60 $0.60 $0.60 367
2024-01-25 $0.59 $0.59 $0.59 $0.59 $0.59 132
2024-01-24 $0.59 $0.59 $0.59 $0.59 $0.59 409
2024-01-23 $0.59 $0.59 $0.59 $0.59 $0.59 277
2024-01-22 $0.62 $0.62 $0.58 $0.59 $0.59 10,922
2024-01-19 $0.58 $0.58 $0.58 $0.58 $0.58 200
2024-01-18 $0.58 $0.58 $0.58 $0.58 $0.58 489
2024-01-17 $0.62 $0.62 $0.62 $0.62 $0.62 164
2024-01-16 $0.62 $0.62 $0.62 $0.62 $0.62 485
2024-01-12 $0.63 $0.65 $0.63 $0.65 $0.65 1,764
2024-01-11 $0.60 $0.63 $0.60 $0.63 $0.63 4,357
2024-01-10 $0.61 $0.62 $0.61 $0.62 $0.62 110,264
2024-01-09 $0.62 $0.62 $0.62 $0.62 $0.62 93
2024-01-08 $0.62 $0.62 $0.62 $0.62 $0.62 3,913
2024-01-05 $0.64 $0.64 $0.64 $0.64 $0.64 1,148
2024-01-04 $0.59 $0.59 $0.59 $0.59 $0.59 417
2024-01-03 $0.61 $0.61 $0.61 $0.61 $0.61 646
2024-01-02 $0.65 $0.65 $0.65 $0.65 $0.65 397
2023-12-29 $0.58 $0.58 $0.58 $0.58 $0.58 548
2023-12-28 $0.68 $0.68 $0.65 $0.68 $0.68 93,356
2023-12-27 $0.67 $0.68 $0.64 $0.65 $0.65 2,609
2023-12-26 $0.67 $0.68 $0.64 $0.64 $0.64 12,589
2023-12-22 $0.64 $0.64 $0.64 $0.64 $0.64 12,589
2023-12-21 $0.68 $0.68 $0.66 $0.68 $0.68 2,623
2023-12-20 $0.65 $0.65 $0.65 $0.65 $0.65 116
2023-12-19 $0.70 $0.70 $0.65 $0.65 $0.65 3,295
2023-12-18 $0.63 $0.66 $0.63 $0.66 $0.66 700
2023-12-15 $0.65 $0.65 $0.62 $0.62 $0.62 14,648
2023-12-14 $0.62 $0.66 $0.62 $0.64 $0.64 49,293
2023-12-13 $0.61 $0.62 $0.50 $0.50 $0.50 2,474
2023-12-12 $0.58 $0.59 $0.58 $0.58 $0.58 1,025
2023-12-11 $0.59 $0.60 $0.58 $0.58 $0.58 34,870
2023-12-08 $0.61 $0.63 $0.59 $0.63 $0.63 53,409
2023-12-07 $0.61 $0.64 $0.55 $0.58 $0.58 13,563
2023-12-06 $0.59 $0.62 $0.59 $0.59 $0.59 2,558
2023-12-05 $0.60 $0.62 $0.49 $0.49 $0.49 11,816
2023-12-04 $0.58 $0.60 $0.47 $0.47 $0.47 3,800
2023-12-01 $0.60 $0.62 $0.60 $0.62 $0.62 3,216
2023-11-30 $0.57 $0.62 $0.57 $0.59 $0.59 6,460
2023-11-29 $0.57 $0.57 $0.57 $0.57 $0.57 25,531
2023-11-28 $0.58 $0.60 $0.58 $0.59 $0.59 40,254
2023-11-27 $0.61 $0.61 $0.57 $0.58 $0.58 22,377
2023-11-24 $0.54 $0.58 $0.54 $0.58 $0.58 1,011
2023-11-22 $0.60 $0.60 $0.60 $0.60 $0.60 282
2023-11-21 $0.56 $0.57 $0.55 $0.55 $0.55 10,478
2023-11-20 $0.60 $0.62 $0.56 $0.56 $0.56 2,118
2023-11-17 $0.57 $0.59 $0.57 $0.59 $0.59 1,530
2023-11-16 $0.60 $0.60 $0.57 $0.57 $0.57 9,006
2023-11-15 $0.53 $0.53 $0.53 $0.53 $0.53 20
2023-11-14 $0.53 $0.55 $0.53 $0.53 $0.53 1,700
2023-11-13 $0.55 $0.55 $0.49 $0.49 $0.49 1,878
2023-11-10 $0.57 $0.58 $0.52 $0.52 $0.52 165,174
2023-11-09 $0.53 $0.54 $0.53 $0.54 $0.54 10,091
2023-11-08 $0.47 $0.47 $0.47 $0.47 $0.47 9
2023-11-07 $0.47 $0.47 $0.47 $0.47 $0.47 252
2023-11-06 $0.47 $0.47 $0.47 $0.47 $0.47 17
2023-11-03 $0.46 $0.50 $0.46 $0.47 $0.47 15,018
2023-11-02 $0.43 $0.43 $0.43 $0.43 $0.43 192
2023-11-01 $0.43 $0.43 $0.43 $0.43 $0.43 1
2023-10-31 $0.43 $0.43 $0.43 $0.43 $0.43 148
2023-10-30 $0.43 $0.43 $0.43 $0.43 $0.43 2,662
2023-10-27 $0.45 $0.45 $0.45 $0.45 $0.45 2
2023-10-26 $0.45 $0.45 $0.45 $0.45 $0.45 580
2023-10-25 $0.43 $0.45 $0.43 $0.45 $0.45 685
2023-10-24 $0.43 $0.46 $0.43 $0.43 $0.43 12,912
2023-10-23 $0.42 $0.46 $0.42 $0.46 $0.46 12,514
2023-10-20 $0.44 $0.44 $0.44 $0.44 $0.44 353
2023-10-19 $0.41 $0.41 $0.41 $0.41 $0.41 539
2023-10-18 $0.41 $0.41 $0.41 $0.41 $0.41 1,204
2023-10-17 $0.43 $0.43 $0.43 $0.43 $0.43 15
2023-10-16 $0.43 $0.43 $0.43 $0.43 $0.43 2,617
2023-10-13 $0.49 $0.49 $0.46 $0.46 $0.46 17,537
2023-10-12 $0.49 $0.49 $0.49 $0.49 $0.49 220
2023-10-11 $0.49 $0.49 $0.49 $0.49 $0.49 680
2023-10-10 $0.47 $0.47 $0.47 $0.47 $0.47 671
2023-10-09 $0.41 $0.41 $0.41 $0.41 $0.41 191
2023-10-06 $0.49 $0.49 $0.49 $0.49 $0.49 147
2023-10-05 $0.49 $0.49 $0.49 $0.49 $0.49 228
2023-10-04 $0.47 $0.47 $0.47 $0.47 $0.47 238
2023-10-03 $0.51 $0.51 $0.45 $0.47 $0.47 1,303
2023-10-02 $0.50 $0.50 $0.50 $0.50 $0.50 270
2023-09-29 $0.47 $0.47 $0.47 $0.47 $0.47 315
2023-09-28 $0.44 $0.44 $0.44 $0.44 $0.44 67
2023-09-27 $0.47 $0.47 $0.44 $0.44 $0.44 642
2023-09-26 $0.49 $0.49 $0.49 $0.49 $0.49 629
2023-09-25 $0.47 $0.47 $0.47 $0.47 $0.47 80
2023-09-22 $0.47 $0.47 $0.47 $0.47 $0.47 129
2023-09-21 $0.47 $0.48 $0.47 $0.48 $0.48 3,690
2023-09-20 $0.50 $0.50 $0.50 $0.50 $0.50 283
2023-09-19 $0.50 $0.50 $0.50 $0.50 $0.50 412
2023-09-18 $0.51 $0.51 $0.51 $0.51 $0.51 174
2023-09-15 $0.53 $0.53 $0.53 $0.53 $0.53 90
2023-09-14 $0.53 $0.53 $0.53 $0.53 $0.53 228
2023-09-13 $0.53 $0.53 $0.53 $0.53 $0.53 7,704
2023-09-12 $0.51 $0.55 $0.51 $0.53 $0.53 43,341
2023-09-11 $0.51 $0.51 $0.51 $0.51 $0.51 318
2023-09-08 $0.50 $0.50 $0.50 $0.50 $0.50 826
2023-09-07 $0.53 $0.53 $0.51 $0.51 $0.51 10,436
2023-09-06 $0.56 $0.56 $0.56 $0.56 $0.56 74
2023-09-05 $0.56 $0.56 $0.56 $0.56 $0.56 154
2023-09-01 $0.56 $0.56 $0.56 $0.56 $0.56 1
2023-08-31 $0.56 $0.56 $0.56 $0.56 $0.56 233
2023-08-30 $0.56 $0.56 $0.56 $0.56 $0.56 37
2023-08-29 $0.56 $0.56 $0.56 $0.56 $0.56 40
2023-08-28 $0.56 $0.56 $0.56 $0.56 $0.56 7,194
2023-08-25 $0.56 $0.56 $0.56 $0.56 $0.56 1,362
2023-08-24 $0.58 $0.58 $0.58 $0.58 $0.58 475
2023-08-23 $0.60 $0.60 $0.58 $0.58 $0.58 8,155
2023-08-22 $0.56 $0.56 $0.56 $0.56 $0.56 236
2023-08-21 $0.56 $0.56 $0.56 $0.56 $0.56 3,114
2023-08-18 $0.56 $0.57 $0.56 $0.57 $0.57 4,420
2023-08-17 $0.55 $0.57 $0.55 $0.55 $0.55 12,391
2023-08-16 $0.56 $0.57 $0.56 $0.57 $0.57 521
2023-08-15 $0.54 $0.57 $0.53 $0.56 $0.56 5,793
2023-08-14 $0.59 $0.62 $0.59 $0.60 $0.60 1,351
2023-08-11 $0.61 $0.61 $0.61 $0.61 $0.61 570
2023-08-10 $0.62 $0.62 $0.62 $0.62 $0.62 1,068
2023-08-09 $0.61 $0.65 $0.59 $0.59 $0.59 714
2023-08-08 $0.59 $0.67 $0.59 $0.63 $0.63 8,464
2023-08-07 $0.62 $0.62 $0.60 $0.60 $0.60 1,320
2023-08-04 $0.63 $0.63 $0.63 $0.63 $0.63 2,115
2023-08-03 $0.64 $0.67 $0.64 $0.64 $0.64 4,576
2023-08-02 $0.64 $0.64 $0.64 $0.64 $0.64 6,646
2023-08-01 $0.62 $0.65 $0.62 $0.63 $0.63 4,710
2023-07-31 $0.64 $0.64 $0.64 $0.64 $0.64 987
2023-07-28 $0.64 $0.66 $0.62 $0.65 $0.65 6,808
2023-07-27 $0.64 $0.70 $0.62 $0.62 $0.62 65,476
2023-07-26 $0.69 $0.69 $0.64 $0.67 $0.67 14,607
2023-07-25 $0.72 $0.72 $0.66 $0.66 $0.66 89,204
2023-07-24 $0.66 $0.70 $0.65 $0.69 $0.69 118,516
2023-07-21 $0.64 $0.67 $0.59 $0.59 $0.59 13,047
2023-07-20 $0.67 $0.67 $0.62 $0.63 $0.63 26,072
2023-07-19 $0.64 $0.67 $0.63 $0.64 $0.64 169,271
2023-07-18 $0.63 $0.67 $0.60 $0.63 $0.63 85,460
2023-07-17 $0.58 $0.65 $0.58 $0.60 $0.60 165,499
2023-07-14 $0.60 $0.63 $0.38 $0.44 $0.44 4,730
2023-07-13 $0.62 $0.65 $0.60 $0.60 $0.60 13,255
2023-07-12 $0.60 $0.60 $0.60 $0.60 $0.60 2,049
2023-07-11 $0.60 $0.61 $0.59 $0.59 $0.59 15,566
2023-07-10 $0.61 $0.61 $0.61 $0.61 $0.61 1,304
2023-07-07 $0.63 $0.63 $0.61 $0.62 $0.62 10,726
2023-07-06 $0.60 $0.63 $0.60 $0.63 $0.63 3,100
2023-07-05 $0.63 $0.66 $0.63 $0.63 $0.63 15,952
2023-07-03 $0.67 $0.67 $0.63 $0.67 $0.67 36,859
2023-06-30 $0.63 $0.66 $0.63 $0.64 $0.64 2,662
2023-06-29 $0.59 $0.63 $0.59 $0.63 $0.63 14,268
2023-06-28 $0.58 $0.63 $0.58 $0.60 $0.60 4,512
2023-06-27 $0.61 $0.63 $0.59 $0.59 $0.59 14,525
2023-06-26 $0.65 $0.65 $0.61 $0.61 $0.61 7,195
2023-06-23 $0.67 $0.67 $0.62 $0.63 $0.63 40,875
2023-06-22 $0.68 $0.68 $0.62 $0.68 $0.68 40,209
2023-06-21 $0.68 $0.68 $0.64 $0.68 $0.68 2,384
2023-06-20 $0.64 $0.67 $0.63 $0.65 $0.65 156,703
2023-06-16 $0.63 $0.63 $0.60 $0.63 $0.63 1,940
2023-06-15 $0.64 $0.64 $0.59 $0.60 $0.60 29,643
2023-06-14 $0.58 $0.61 $0.57 $0.61 $0.61 60,374
2023-06-13 $0.64 $0.64 $0.58 $0.60 $0.60 9,084
2023-06-12 $0.58 $0.63 $0.58 $0.60 $0.60 61,479
2023-06-09 $0.60 $0.61 $0.58 $0.59 $0.59 11,438
2023-06-08 $0.59 $0.60 $0.58 $0.60 $0.60 5,382
2023-06-07 $0.60 $0.60 $0.56 $0.56 $0.56 9,915
2023-06-06 $0.56 $0.59 $0.53 $0.55 $0.55 7,671
2023-06-05 $0.53 $0.57 $0.53 $0.53 $0.53 6,621
2023-06-02 $0.57 $0.60 $0.53 $0.53 $0.53 10,970
2023-06-01 $0.56 $0.57 $0.51 $0.55 $0.55 66,334
2023-05-31 $0.50 $0.59 $0.49 $0.59 $0.59 57,523
2023-05-30 $0.51 $0.51 $0.50 $0.50 $0.50 66,144
2023-05-26 $0.49 $0.49 $0.48 $0.49 $0.49 3,103
2023-05-25 $0.51 $0.53 $0.48 $0.48 $0.48 19,327
2023-05-24 $0.52 $0.52 $0.47 $0.49 $0.49 73,400
2023-05-23 $0.50 $0.50 $0.47 $0.50 $0.50 8,556
2023-05-22 $0.46 $0.48 $0.45 $0.48 $0.48 3,290
2023-05-19 $0.47 $0.48 $0.43 $0.43 $0.43 15,238
2023-05-18 $0.44 $0.50 $0.44 $0.45 $0.45 3,774
2023-05-17 $0.42 $0.47 $0.41 $0.44 $0.44 22,616
2023-05-16 $0.42 $0.43 $0.40 $0.40 $0.40 27,412
2023-05-15 $0.47 $0.48 $0.42 $0.42 $0.42 121,618
2023-05-12 $0.45 $0.48 $0.34 $0.46 $0.46 446,098
2023-05-11 $0.43 $0.43 $0.32 $0.32 $0.32 22,256
2023-05-10 $0.40 $0.44 $0.39 $0.40 $0.40 10,712
2023-05-09 $0.36 $0.42 $0.36 $0.37 $0.37 26,753
2023-05-08 $0.37 $0.39 $0.35 $0.35 $0.35 11,810
2023-05-05 $0.33 $0.38 $0.33 $0.35 $0.35 15,053
2023-05-04 $0.34 $0.37 $0.33 $0.33 $0.33 5,257
2023-05-03 $0.35 $0.37 $0.32 $0.35 $0.35 7,598
2023-05-02 $0.34 $0.36 $0.33 $0.33 $0.33 25,913
2023-05-01 $0.32 $0.37 $0.32 $0.34 $0.34 18,584
2023-04-28 $0.34 $0.36 $0.34 $0.36 $0.36 5,062
2023-04-27 $0.33 $0.35 $0.33 $0.33 $0.33 6,128
2023-04-26 $0.34 $0.35 $0.32 $0.34 $0.34 13,979
2023-04-25 $0.35 $0.35 $0.31 $0.32 $0.32 2,712
2023-04-24 $0.31 $0.35 $0.31 $0.34 $0.34 12,401
2023-04-21 $0.33 $0.34 $0.31 $0.32 $0.32 29,038
2023-04-20 $0.33 $0.36 $0.32 $0.34 $0.34 28,461
2023-04-19 $0.38 $0.38 $0.32 $0.34 $0.34 27,507
2023-04-18 $0.34 $0.40 $0.34 $0.36 $0.36 30,098
2023-04-17 $0.35 $0.42 $0.35 $0.42 $0.42 63,069
2023-04-14 $0.36 $0.37 $0.34 $0.37 $0.37 29,274
2023-04-13 $0.37 $0.38 $0.34 $0.35 $0.35 11,055
2023-04-12 $0.35 $0.38 $0.34 $0.35 $0.35 106,702
2023-04-11 $0.31 $0.34 $0.31 $0.32 $0.32 79,822
2023-04-10 $0.29 $0.33 $0.29 $0.32 $0.32 22,084
2023-04-06 $0.31 $0.33 $0.29 $0.30 $0.30 73,664
2023-04-05 $0.31 $0.33 $0.29 $0.29 $0.29 50,715
2023-04-04 $0.30 $0.33 $0.30 $0.31 $0.31 31,632
2023-04-03 $0.35 $0.38 $0.30 $0.32 $0.32 99,993
2023-03-31 $0.31 $0.35 $0.30 $0.32 $0.32 136,145
2023-03-30 $0.29 $0.32 $0.29 $0.29 $0.29 64,241
2023-03-29 $0.30 $0.30 $0.28 $0.30 $0.30 28,227
2023-03-28 $0.31 $0.31 $0.29 $0.29 $0.29 21,138
2023-03-27 $0.33 $0.33 $0.28 $0.29 $0.29 43,771
2023-03-24 $0.31 $0.37 $0.31 $0.31 $0.31 19,121
2023-03-23 $0.36 $0.40 $0.33 $0.33 $0.33 38,345
2023-03-22 $0.37 $0.37 $0.34 $0.34 $0.34 68,111
2023-03-21 $0.34 $0.39 $0.33 $0.35 $0.35 439,320
2023-03-20 $0.39 $0.43 $0.31 $0.31 $0.31 367,881
2023-03-17 $0.46 $0.49 $0.41 $0.42 $0.42 127,599
2023-03-16 $0.41 $0.46 $0.41 $0.46 $0.46 18,144
2023-03-15 $0.41 $0.46 $0.41 $0.42 $0.42 19,555
2023-03-14 $0.41 $0.47 $0.41 $0.42 $0.42 42,205
2023-03-13 $0.34 $0.46 $0.34 $0.43 $0.43 46,077
2023-03-10 $0.45 $0.48 $0.40 $0.44 $0.44 63,183
2023-03-09 $0.40 $0.50 $0.40 $0.47 $0.47 255,722
2023-03-08 $0.46 $0.50 $0.43 $0.43 $0.43 367,635
2023-03-07 $0.50 $0.60 $0.41 $0.41 $0.41 1,108,322
2023-03-06 $0.33 $0.86 $0.33 $0.48 $0.48 1,801,246
2023-03-03 $0.32 $0.32 $0.31 $0.31 $0.31 12,444
2023-03-02 $0.30 $0.30 $0.26 $0.26 $0.26 1,086
2023-03-01 $0.27 $0.29 $0.27 $0.29 $0.29 1,408
2023-02-28 $0.26 $0.26 $0.26 $0.26 $0.26 64
2023-02-27 $0.26 $0.26 $0.26 $0.26 $0.26 497
2023-02-24 $0.35 $0.35 $0.34 $0.34 $0.34 1,752
2023-02-23 $0.37 $0.37 $0.37 $0.37 $0.37 1,717
2023-02-22 $0.36 $0.37 $0.36 $0.37 $0.37 1,479
2023-02-21 $0.37 $0.38 $0.36 $0.36 $0.36 3,731
2023-02-17 $0.35 $0.35 $0.35 $0.35 $0.35 139
2023-02-16 $0.34 $0.35 $0.34 $0.35 $0.35 1,291
2023-02-15 $0.37 $0.40 $0.37 $0.40 $0.40 2,311
2023-02-14 $0.38 $0.38 $0.35 $0.35 $0.35 2,838
2023-02-13 $0.39 $0.41 $0.35 $0.36 $0.36 4,600
2023-02-10 $0.40 $0.40 $0.36 $0.38 $0.38 3,094
2023-02-09 $0.36 $0.38 $0.36 $0.38 $0.38 1,186
2023-02-08 $0.41 $0.46 $0.35 $0.41 $0.41 4,574
2023-02-07 $0.39 $0.46 $0.36 $0.39 $0.39 11,102
2023-02-06 $0.33 $0.38 $0.32 $0.38 $0.38 7,967
2023-02-03 $0.48 $0.48 $0.38 $0.42 $0.42 45,374
2023-02-02 $0.49 $0.73 $0.41 $0.48 $0.48 491,321
2023-02-01 $0.46 $0.47 $0.40 $0.47 $0.47 1,060
2023-01-31 $0.42 $0.45 $0.41 $0.41 $0.41 2,335
2023-01-30 $0.40 $0.43 $0.40 $0.41 $0.41 5,866
2023-01-27 $0.43 $0.45 $0.39 $0.41 $0.41 11,882
2023-01-26 $0.42 $0.43 $0.40 $0.43 $0.43 23,920
2023-01-25 $0.45 $0.47 $0.37 $0.41 $0.41 132,758
2023-01-24 $0.38 $0.43 $0.37 $0.43 $0.43 2,309
2023-01-23 $0.38 $0.38 $0.36 $0.36 $0.36 3,814
2023-01-20 $0.36 $0.38 $0.36 $0.36 $0.36 8,818
2023-01-19 $0.41 $0.46 $0.35 $0.37 $0.37 15,412
2023-01-18 $0.36 $0.36 $0.36 $0.36 $0.36 153
2023-01-17 $0.36 $0.42 $0.36 $0.36 $0.36 2,251
2023-01-13 $0.40 $0.40 $0.37 $0.37 $0.37 1,080
2023-01-12 $0.40 $0.42 $0.37 $0.39 $0.39 1,439
2023-01-11 $0.36 $0.38 $0.36 $0.38 $0.38 818
2023-01-10 $0.33 $0.33 $0.33 $0.33 $0.33 120
2023-01-09 $0.33 $0.38 $0.33 $0.33 $0.33 2,457
2023-01-06 $0.33 $0.33 $0.33 $0.33 $0.33 2,024
2023-01-05 $0.30 $0.30 $0.30 $0.30 $0.30 322
2023-01-04 $0.30 $0.30 $0.30 $0.30 $0.30 1,458
2023-01-03 $0.35 $0.36 $0.34 $0.34 $0.34 10,704
2022-12-30 $0.35 $0.38 $0.33 $0.33 $0.33 9,242
2022-12-29 $0.44 $0.44 $0.36 $0.38 $0.38 6,206
2022-12-28 $0.34 $0.42 $0.34 $0.42 $0.42 506
2022-12-27 $0.33 $0.33 $0.33 $0.33 $0.33 3,195
2022-12-23 $0.42 $0.42 $0.42 $0.42 $0.42 1,061
2022-12-22 $0.40 $0.40 $0.40 $0.40 $0.40 482
2022-12-21 $0.41 $0.43 $0.41 $0.41 $0.41 5,560
2022-12-20 $0.39 $0.39 $0.39 $0.39 $0.39 50
2022-12-19 $0.31 $0.39 $0.31 $0.39 $0.39 29,977
2022-12-16 $0.35 $0.35 $0.35 $0.35 $0.35 482
2022-12-15 $0.38 $0.40 $0.38 $0.38 $0.38 22,024
2022-12-14 $0.36 $0.36 $0.36 $0.36 $0.36 2,024
2022-12-13 $0.32 $0.32 $0.32 $0.32 $0.32 334
2022-12-12 $0.39 $0.39 $0.35 $0.35 $0.35 486
2022-12-09 $0.38 $0.38 $0.38 $0.38 $0.38 1,305
2022-12-08 $0.41 $0.41 $0.39 $0.39 $0.39 2,063
2022-12-07 $0.36 $0.36 $0.36 $0.36 $0.36 2
2022-12-06 $0.36 $0.36 $0.36 $0.36 $0.36 7
2022-12-05 $0.36 $0.36 $0.36 $0.36 $0.36 3
2022-12-02 $0.36 $0.36 $0.36 $0.36 $0.36 1,005
2022-12-01 $0.38 $0.40 $0.38 $0.40 $0.40 1,201
2022-11-30 $0.36 $0.36 $0.36 $0.36 $0.36 3,018
2022-11-29 $0.40 $0.40 $0.40 $0.40 $0.40 1,003
2022-11-28 $0.41 $0.41 $0.41 $0.41 $0.41 1,151
2022-11-25 $0.40 $0.40 $0.40 $0.40 $0.40 0
2022-11-23 $0.42 $0.42 $0.40 $0.40 $0.40 1,132
2022-11-22 $0.37 $0.37 $0.37 $0.37 $0.37 7,029
2022-11-21 $0.38 $0.38 $0.38 $0.38 $0.38 7
2022-11-18 $0.38 $0.38 $0.38 $0.38 $0.38 1
2022-11-17 $0.38 $0.38 $0.38 $0.38 $0.38 7,024
2022-11-16 $0.42 $0.42 $0.42 $0.42 $0.42 126
2022-11-15 $0.42 $0.42 $0.42 $0.42 $0.42 111
2022-11-14 $0.42 $0.42 $0.42 $0.42 $0.42 242
2022-11-11 $0.42 $0.42 $0.42 $0.42 $0.42 10,540
2022-11-10 $0.48 $0.48 $0.42 $0.47 $0.47 23,673
2022-11-09 $0.50 $0.50 $0.47 $0.47 $0.47 23,673
2022-11-08 $0.52 $0.54 $0.51 $0.51 $0.51 1,055
2022-11-07 $0.57 $0.57 $0.55 $0.55 $0.55 4,408
2022-11-04 $0.60 $0.63 $0.59 $0.60 $0.60 20,732
2022-11-03 $0.58 $0.59 $0.58 $0.59 $0.59 7,344
2022-11-02 $0.60 $0.60 $0.54 $0.58 $0.58 16,942
2022-11-01 $0.59 $0.64 $0.58 $0.63 $0.63 16,256
2022-10-31 $0.59 $0.64 $0.54 $0.59 $0.59 184,452
2022-10-28 $0.54 $0.57 $0.54 $0.57 $0.57 149,190
2022-10-27 $0.52 $0.52 $0.52 $0.52 $0.52 107
2022-10-26 $0.52 $0.52 $0.52 $0.52 $0.52 12
2022-10-25 $0.48 $0.52 $0.48 $0.52 $0.52 5,212
2022-10-24 $0.51 $0.51 $0.51 $0.51 $0.51 776
2022-10-21 $0.53 $0.53 $0.53 $0.53 $0.53 1,029
2022-10-20 $0.54 $0.55 $0.49 $0.55 $0.55 736
2022-10-19 $0.51 $0.51 $0.51 $0.51 $0.51 113
2022-10-18 $0.51 $0.51 $0.51 $0.51 $0.51 116
2022-10-17 $0.51 $0.51 $0.51 $0.51 $0.51 441
2022-10-14 $0.51 $0.51 $0.51 $0.51 $0.51 2,318
2022-10-13 $0.52 $0.55 $0.52 $0.54 $0.54 623
2022-10-12 $0.52 $0.52 $0.52 $0.52 $0.52 994
2022-10-11 $0.54 $0.54 $0.53 $0.53 $0.53 2,254
2022-10-10 $0.55 $0.57 $0.54 $0.57 $0.57 2,213
2022-10-07 $0.53 $0.57 $0.53 $0.55 $0.55 17,123
2022-10-06 $0.54 $0.60 $0.54 $0.55 $0.55 77,862
2022-10-05 $0.49 $0.49 $0.49 $0.49 $0.49 61
2022-10-04 $0.49 $0.49 $0.49 $0.49 $0.49 66
2022-10-03 $0.53 $0.53 $0.49 $0.49 $0.49 2,479
2022-09-30 $0.48 $0.49 $0.48 $0.49 $0.49 1,137
2022-09-29 $0.50 $0.51 $0.47 $0.48 $0.48 3,311
2022-09-28 $0.47 $0.53 $0.47 $0.50 $0.50 17,746
2022-09-27 $0.50 $0.51 $0.47 $0.47 $0.47 6,849
2022-09-26 $0.52 $0.52 $0.49 $0.51 $0.51 2,922
2022-09-23 $0.54 $0.54 $0.50 $0.52 $0.52 25,316
2022-09-22 $0.51 $0.56 $0.49 $0.56 $0.56 498,633
2022-09-21 $0.48 $0.48 $0.48 $0.48 $0.48 309
2022-09-20 $0.52 $0.52 $0.48 $0.51 $0.51 1,155
2022-09-19 $0.50 $0.51 $0.48 $0.51 $0.51 4,787
2022-09-16 $0.50 $0.50 $0.44 $0.44 $0.44 1,552
2022-09-15 $0.52 $0.52 $0.48 $0.48 $0.48 59,028
2022-09-14 $0.48 $0.50 $0.48 $0.50 $0.50 308,684
2022-09-13 $0.51 $0.51 $0.48 $0.50 $0.50 15,423
2022-09-12 $0.51 $0.51 $0.51 $0.51 $0.51 6,276
2022-09-09 $0.44 $0.44 $0.44 $0.44 $0.44 0
2022-09-08 $0.49 $0.49 $0.44 $0.44 $0.44 20,074
2022-09-07 $0.46 $0.46 $0.46 $0.46 $0.46 1
2022-09-06 $0.46 $0.46 $0.46 $0.46 $0.46 1,773
2022-09-02 $0.46 $0.46 $0.46 $0.46 $0.46 0
2022-09-01 $0.42 $0.46 $0.42 $0.46 $0.46 1,773
2022-08-31 $0.50 $0.50 $0.50 $0.50 $0.50 15
2022-08-30 $0.50 $0.50 $0.50 $0.50 $0.50 267
2022-08-29 $0.52 $0.52 $0.52 $0.52 $0.52 547
2022-08-26 $0.51 $0.51 $0.51 $0.51 $0.51 80
2022-08-25 $0.48 $0.51 $0.48 $0.51 $0.51 922
2022-08-24 $0.50 $0.50 $0.50 $0.50 $0.50 227
2022-08-23 $0.50 $0.50 $0.50 $0.50 $0.50 115
2022-08-22 $0.50 $0.50 $0.50 $0.50 $0.50 241
2022-08-19 $0.49 $0.50 $0.49 $0.50 $0.50 302
2022-08-18 $0.46 $0.46 $0.46 $0.46 $0.46 23
2022-08-17 $0.46 $0.46 $0.46 $0.46 $0.46 4,374
2022-08-16 $0.46 $0.50 $0.46 $0.50 $0.50 2,927
2022-08-15 $0.47 $0.52 $0.47 $0.52 $0.52 3,498
2022-08-12 $0.52 $0.52 $0.52 $0.52 $0.52 1,437
2022-08-11 $0.53 $0.53 $0.53 $0.53 $0.53 226
2022-08-10 $0.52 $0.54 $0.46 $0.53 $0.53 5,431
2022-08-09 $0.50 $0.50 $0.50 $0.50 $0.50 309
2022-08-08 $0.44 $0.44 $0.44 $0.44 $0.44 440
2022-08-05 $0.47 $0.49 $0.43 $0.43 $0.43 9,743
2022-08-04 $0.45 $0.47 $0.40 $0.47 $0.47 11,308
2022-08-03 $0.43 $0.43 $0.43 $0.43 $0.43 636
2022-08-02 $0.42 $0.42 $0.40 $0.40 $0.40 2,071
2022-08-01 $0.40 $0.40 $0.40 $0.40 $0.40 100
2022-07-29 $0.38 $0.38 $0.38 $0.38 $0.38 5
2022-07-28 $0.38 $0.38 $0.38 $0.38 $0.38 34
2022-07-27 $0.38 $0.38 $0.38 $0.38 $0.38 717
2022-07-26 $0.34 $0.34 $0.34 $0.34 $0.34 0
2022-07-25 $0.36 $0.36 $0.34 $0.34 $0.34 25,562
2022-07-22 $0.37 $0.37 $0.37 $0.37 $0.37 53
2022-07-21 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-07-20 $0.37 $0.37 $0.37 $0.37 $0.37 12,000
2022-07-19 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-07-18 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-07-15 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-07-14 $0.37 $0.37 $0.37 $0.37 $0.37 10,001
2022-07-13 $0.43 $0.43 $0.43 $0.43 $0.43 100
2022-07-12 $0.43 $0.43 $0.43 $0.43 $0.43 400
2022-07-11 $0.38 $0.38 $0.37 $0.37 $0.37 4,195
2022-07-08 $0.38 $0.38 $0.38 $0.38 $0.38 0
2022-07-07 $0.38 $0.38 $0.38 $0.38 $0.38 28,428
2022-07-06 $0.34 $0.34 $0.34 $0.34 $0.34 0
2022-07-05 $0.34 $0.34 $0.34 $0.34 $0.34 0
2022-07-01 $0.34 $0.34 $0.34 $0.34 $0.34 0
2022-06-30 $0.36 $0.36 $0.34 $0.34 $0.34 45,010
2022-06-29 $0.39 $0.39 $0.36 $0.36 $0.36 3,224
2022-06-28 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-06-27 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-06-24 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-06-23 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-06-22 $0.37 $0.37 $0.37 $0.37 $0.37 32,600
2022-06-21 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-06-17 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-06-16 $0.39 $0.39 $0.37 $0.37 $0.37 15,000
2022-06-15 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-06-14 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-06-13 $0.45 $0.45 $0.45 $0.45 $0.45 25,600
2022-06-10 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-06-09 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-06-08 $0.46 $0.51 $0.46 $0.51 $0.51 8,887
2022-06-07 $0.49 $0.49 $0.49 $0.49 $0.49 0
2022-06-06 $0.49 $0.51 $0.49 $0.49 $0.49 9,217
2022-06-03 $0.50 $0.53 $0.50 $0.53 $0.53 9,688
2022-06-02 $0.47 $0.47 $0.47 $0.47 $0.47 0
2022-06-01 $0.47 $0.47 $0.47 $0.47 $0.47 0
2022-05-31 $0.47 $0.47 $0.47 $0.47 $0.47 0
2022-05-27 $0.47 $0.47 $0.47 $0.47 $0.47 1
2022-05-26 $0.47 $0.47 $0.47 $0.47 $0.47 0
2022-05-25 $0.47 $0.47 $0.47 $0.47 $0.47 1,692
2022-05-24 $0.54 $0.54 $0.54 $0.54 $0.54 0
2022-05-23 $0.54 $0.54 $0.54 $0.54 $0.54 227
2022-05-20 $0.52 $0.52 $0.52 $0.52 $0.52 719
2022-05-19 $0.47 $0.47 $0.47 $0.47 $0.47 2,474
2022-05-18 $0.42 $0.42 $0.42 $0.42 $0.42 40
2022-05-17 $0.42 $0.42 $0.42 $0.42 $0.42 0
2022-05-16 $0.42 $0.42 $0.42 $0.42 $0.42 0
2022-05-13 $0.42 $0.42 $0.42 $0.42 $0.42 0
2022-05-12 $0.42 $0.42 $0.42 $0.42 $0.42 500
2022-05-11 $0.39 $0.39 $0.39 $0.39 $0.39 0
2022-05-10 $0.39 $0.39 $0.39 $0.39 $0.39 11,000
2022-05-09 $0.39 $0.39 $0.39 $0.39 $0.39 500
2022-05-06 $0.48 $0.48 $0.48 $0.48 $0.48 600
2022-05-05 $0.45 $0.45 $0.45 $0.45 $0.45 36
2022-05-04 $0.40 $0.46 $0.40 $0.45 $0.45 10,890
2022-05-03 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-05-02 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-04-29 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-04-28 $0.51 $0.51 $0.48 $0.51 $0.51 4,034
2022-04-27 $0.46 $0.46 $0.46 $0.46 $0.46 1,000
2022-04-26 $0.48 $0.48 $0.48 $0.48 $0.48 417
2022-04-25 $0.52 $0.52 $0.52 $0.52 $0.52 983
2022-04-22 $0.52 $0.52 $0.52 $0.52 $0.52 0
2022-04-21 $0.52 $0.52 $0.52 $0.52 $0.52 983
2022-04-20 $0.54 $0.54 $0.54 $0.54 $0.54 9,000
2022-04-19 $0.57 $0.57 $0.57 $0.57 $0.57 6,250
2022-04-18 $0.54 $0.54 $0.54 $0.54 $0.54 0
2022-04-14 $0.54 $0.54 $0.54 $0.54 $0.54 122
2022-04-13 $0.56 $0.56 $0.56 $0.56 $0.56 0
2022-04-12 $0.56 $0.56 $0.56 $0.56 $0.56 5,896
2022-04-11 $0.55 $0.55 $0.53 $0.53 $0.53 1,113
2022-04-08 $0.60 $0.60 $0.60 $0.60 $0.60 0
2022-04-07 $0.60 $0.60 $0.60 $0.60 $0.60 100
2022-04-06 $0.60 $0.60 $0.60 $0.60 $0.60 0
2022-04-05 $0.62 $0.62 $0.60 $0.60 $0.60 71,500
2022-04-04 $0.59 $0.59 $0.59 $0.59 $0.59 0
2022-04-01 $0.58 $0.59 $0.58 $0.59 $0.59 20,297
2022-03-31 $0.57 $0.57 $0.57 $0.57 $0.57 1,218
2022-03-30 $0.56 $0.59 $0.56 $0.59 $0.59 40,000
2022-03-29 $0.60 $0.60 $0.56 $0.59 $0.59 3,901
2022-03-28 $0.56 $0.56 $0.56 $0.56 $0.56 0
2022-03-25 $0.47 $0.56 $0.47 $0.56 $0.56 705,600
2022-03-24 $0.40 $0.43 $0.40 $0.41 $0.41 5,015
2022-03-23 $0.39 $0.39 $0.39 $0.39 $0.39 0
2022-03-22 $0.39 $0.39 $0.39 $0.39 $0.39 0
2022-03-21 $0.39 $0.39 $0.39 $0.39 $0.39 0
2022-03-18 $0.39 $0.39 $0.39 $0.39 $0.39 23,935
2022-03-17 $0.40 $0.40 $0.40 $0.40 $0.40 11,900
2022-03-16 $0.38 $0.38 $0.38 $0.38 $0.38 0
2022-03-15 $0.38 $0.38 $0.38 $0.38 $0.38 30
2022-03-14 $0.36 $0.39 $0.36 $0.38 $0.38 4,172
2022-03-11 $0.42 $0.42 $0.42 $0.42 $0.42 0
2022-03-10 $0.42 $0.42 $0.42 $0.42 $0.42 123
2022-03-09 $0.39 $0.39 $0.39 $0.39 $0.39 0
2022-03-08 $0.39 $0.39 $0.39 $0.39 $0.39 0
2022-03-07 $0.39 $0.39 $0.39 $0.39 $0.39 18,125
2022-03-04 $0.43 $0.43 $0.39 $0.39 $0.39 2,573
2022-03-03 $0.38 $0.38 $0.38 $0.38 $0.38 121
2022-03-02 $0.39 $0.39 $0.39 $0.39 $0.39 52
2022-03-01 $0.39 $0.39 $0.39 $0.39 $0.39 0
2022-02-28 $0.39 $0.39 $0.39 $0.39 $0.39 0
2022-02-25 $0.39 $0.39 $0.39 $0.39 $0.39 778
2022-02-24 $0.38 $0.41 $0.38 $0.41 $0.41 4,950
2022-02-23 $0.46 $0.46 $0.46 $0.46 $0.46 2,237
2022-02-22 $0.44 $0.44 $0.44 $0.44 $0.44 5,000
2022-02-18 $0.44 $0.44 $0.44 $0.44 $0.44 2,300
2022-02-17 $0.46 $0.46 $0.46 $0.46 $0.46 0
2022-02-16 $0.45 $0.46 $0.43 $0.46 $0.46 29,744
2022-02-15 $0.45 $0.45 $0.41 $0.41 $0.41 8,408
2022-02-14 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-02-11 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-02-10 $0.48 $0.48 $0.44 $0.45 $0.45 8,737
2022-02-09 $0.43 $0.43 $0.43 $0.43 $0.43 1,713
2022-02-08 $0.43 $0.43 $0.43 $0.43 $0.43 53,900
2022-02-07 $0.40 $0.40 $0.40 $0.40 $0.40 143
2022-02-04 $0.43 $0.44 $0.40 $0.43 $0.43 337,811
2022-02-03 $0.45 $0.45 $0.45 $0.45 $0.45 0
2022-02-02 $0.45 $0.45 $0.45 $0.45 $0.45 7,238
2022-02-01 $0.45 $0.45 $0.45 $0.45 $0.45 24,058
2022-01-31 $0.43 $0.44 $0.42 $0.43 $0.43 106,098
2022-01-28 $0.43 $0.44 $0.43 $0.43 $0.43 110,505
2022-01-27 $0.42 $0.43 $0.42 $0.43 $0.43 20,000
2022-01-26 $0.44 $0.44 $0.44 $0.44 $0.44 1,906
2022-01-25 $0.42 $0.45 $0.40 $0.40 $0.40 4,642
2022-01-24 $0.44 $0.44 $0.40 $0.40 $0.40 5,015
2022-01-21 $0.44 $0.44 $0.44 $0.44 $0.44 0
2022-01-20 $0.38 $0.44 $0.38 $0.44 $0.44 2,600
2022-01-19 $0.39 $0.39 $0.39 $0.39 $0.39 49,333
2022-01-18 $0.37 $0.39 $0.37 $0.39 $0.39 49,333
2022-01-14 $0.37 $0.40 $0.37 $0.37 $0.37 104,165
2022-01-13 $0.36 $0.37 $0.35 $0.37 $0.37 11,426
2022-01-12 $0.37 $0.37 $0.37 $0.37 $0.37 3,715
2022-01-11 $0.36 $0.36 $0.36 $0.36 $0.36 5,000
2022-01-10 $0.36 $0.36 $0.36 $0.36 $0.36 0
2022-01-07 $0.36 $0.36 $0.36 $0.36 $0.36 5,000
2022-01-06 $0.39 $0.39 $0.33 $0.33 $0.33 170,314
2022-01-05 $0.41 $0.42 $0.40 $0.40 $0.40 338,700
2022-01-04 $0.41 $0.42 $0.41 $0.42 $0.42 23,802
2022-01-03 $0.41 $0.42 $0.41 $0.42 $0.42 6,390
2021-12-31 $0.42 $0.42 $0.42 $0.42 $0.42 0
2021-12-30 $0.44 $0.44 $0.42 $0.42 $0.42 4,999
2021-12-29 $0.43 $0.43 $0.43 $0.43 $0.43 500
2021-12-28 $0.42 $0.42 $0.42 $0.42 $0.42 1,472
2021-12-27 $0.41 $0.41 $0.41 $0.41 $0.41 1,500
2021-12-23 $0.41 $0.43 $0.41 $0.43 $0.43 28,007
2021-12-22 $0.45 $0.45 $0.45 $0.45 $0.45 90
2021-12-21 $0.46 $0.46 $0.44 $0.45 $0.45 40,362
2021-12-20 $0.45 $0.45 $0.45 $0.45 $0.45 41,054
2021-12-17 $0.44 $0.46 $0.44 $0.46 $0.46 37,087
2021-12-16 $0.48 $0.48 $0.48 $0.48 $0.48 0
2021-12-15 $0.48 $0.48 $0.48 $0.48 $0.48 2,239
2021-12-14 $0.48 $0.48 $0.46 $0.46 $0.46 7,032
2021-12-13 $0.49 $0.49 $0.48 $0.48 $0.48 2,023
2021-12-10 $0.49 $0.49 $0.48 $0.48 $0.48 48,475
2021-12-09 $0.48 $0.48 $0.48 $0.48 $0.48 40,015
2021-12-08 $0.48 $0.49 $0.48 $0.48 $0.48 13,302
2021-12-07 $0.46 $0.46 $0.46 $0.46 $0.46 0
2021-12-06 $0.46 $0.47 $0.46 $0.46 $0.46 123,750
2021-12-03 $0.46 $0.46 $0.46 $0.46 $0.46 2,390
2021-12-02 $0.45 $0.45 $0.45 $0.45 $0.45 0
2021-12-01 $0.49 $0.49 $0.45 $0.45 $0.45 71,500
2021-11-30 $0.45 $0.45 $0.41 $0.42 $0.42 99,570
2021-11-29 $0.42 $0.42 $0.42 $0.42 $0.42 0
2021-11-26 $0.40 $0.42 $0.40 $0.42 $0.42 7,650
2021-11-24 $0.46 $0.46 $0.44 $0.44 $0.44 4,731
2021-11-23 $0.44 $0.44 $0.44 $0.44 $0.44 210
2021-11-22 $0.45 $0.47 $0.45 $0.47 $0.47 1,280
2021-11-19 $0.47 $0.47 $0.46 $0.46 $0.46 4,271
2021-11-18 $0.46 $0.46 $0.46 $0.46 $0.46 0
2021-11-17 $0.46 $0.49 $0.46 $0.46 $0.46 33,008
2021-11-16 $0.46 $0.49 $0.46 $0.49 $0.49 95,393
2021-11-15 $0.50 $0.50 $0.50 $0.50 $0.50 0
2021-11-12 $0.48 $0.50 $0.48 $0.50 $0.50 41,250
2021-11-11 $0.51 $0.51 $0.51 $0.51 $0.51 100
2021-11-10 $0.50 $0.50 $0.48 $0.48 $0.48 249
2021-11-09 $0.48 $0.51 $0.48 $0.51 $0.51 2,690
2021-11-08 $0.44 $0.44 $0.44 $0.44 $0.44 0
2021-11-05 $0.44 $0.44 $0.44 $0.44 $0.44 0
2021-11-04 $0.45 $0.45 $0.44 $0.44 $0.44 2,694
2021-11-03 $0.48 $0.49 $0.48 $0.48 $0.48 53,850
2021-11-02 $0.44 $0.44 $0.44 $0.44 $0.44 1,013
2021-11-01 $0.45 $0.45 $0.45 $0.45 $0.45 600
2021-10-29 $0.42 $0.45 $0.42 $0.45 $0.45 600
2021-10-28 $0.47 $0.47 $0.42 $0.42 $0.42 2,615
2021-10-27 $0.47 $0.47 $0.47 $0.47 $0.47 4
2021-10-26 $0.47 $0.47 $0.47 $0.47 $0.47 33,210
2021-10-25 $0.45 $0.48 $0.45 $0.48 $0.48 3,866
2021-10-22 $0.46 $0.46 $0.42 $0.44 $0.44 28,701
2021-10-21 $0.49 $0.49 $0.48 $0.48 $0.48 73,341
2021-10-20 $0.48 $0.49 $0.48 $0.49 $0.49 3,503
2021-10-19 $0.52 $0.52 $0.47 $0.47 $0.47 17,164
2021-10-18 $0.52 $0.52 $0.52 $0.52 $0.52 2
2021-10-15 $0.54 $0.54 $0.52 $0.52 $0.52 9,090
2021-10-14 $0.52 $0.52 $0.52 $0.52 $0.52 1,207
2021-10-13 $0.55 $0.55 $0.53 $0.54 $0.54 44,623
2021-10-12 $0.51 $0.54 $0.51 $0.54 $0.54 5,690
2021-10-11 $0.54 $0.54 $0.54 $0.54 $0.54 9
2021-10-08 $0.54 $0.54 $0.54 $0.54 $0.54 126,100
2021-10-07 $0.51 $0.54 $0.51 $0.54 $0.54 20,993
2021-10-06 $0.52 $0.52 $0.52 $0.52 $0.52 41,982
2021-10-05 $0.54 $0.54 $0.54 $0.54 $0.54 0
2021-10-04 $0.54 $0.54 $0.54 $0.54 $0.54 115,297
2021-10-01 $0.53 $0.55 $0.53 $0.55 $0.55 3,247
2021-09-30 $0.51 $0.52 $0.51 $0.52 $0.52 12,543
2021-09-29 $0.53 $0.53 $0.53 $0.53 $0.53 0
2021-09-28 $0.54 $0.54 $0.53 $0.53 $0.53 116,003
2021-09-27 $0.56 $0.56 $0.54 $0.54 $0.54 1,013,563
2021-09-24 $0.57 $0.57 $0.57 $0.57 $0.57 990
2021-09-23 $0.60 $0.60 $0.60 $0.60 $0.60 1,000
2021-09-22 $0.60 $0.60 $0.60 $0.60 $0.60 1,000
2021-09-21 $0.54 $0.59 $0.54 $0.57 $0.57 86,200
2021-09-20 $0.54 $0.57 $0.54 $0.57 $0.57 85,677
2021-09-17 $0.59 $0.59 $0.59 $0.59 $0.59 0
2021-09-16 $0.59 $0.59 $0.59 $0.59 $0.59 1,000
2021-09-15 $0.59 $0.60 $0.57 $0.57 $0.57 3,956
2021-09-14 $0.61 $0.61 $0.60 $0.60 $0.60 1,102
2021-09-13 $0.57 $0.57 $0.57 $0.57 $0.57 281
2021-09-10 $0.60 $0.60 $0.58 $0.59 $0.59 8,090
2021-09-09 $0.54 $0.54 $0.54 $0.54 $0.54 2,045
2021-09-08 $0.54 $0.58 $0.54 $0.58 $0.58 54,693
2021-09-07 $0.62 $0.62 $0.62 $0.62 $0.62 555
2021-09-03 $0.56 $0.56 $0.56 $0.56 $0.56 2,800
2021-09-02 $0.58 $0.58 $0.57 $0.57 $0.57 31,003
2021-09-01 $0.59 $0.60 $0.58 $0.58 $0.58 5,437
2021-08-31 $0.61 $0.62 $0.61 $0.61 $0.61 1,800
2021-08-30 $0.59 $0.62 $0.59 $0.62 $0.62 6,000
2021-08-27 $0.62 $0.62 $0.62 $0.62 $0.62 2,001
2021-08-26 $0.60 $0.61 $0.60 $0.61 $0.61 3,603
2021-08-25 $0.60 $0.60 $0.60 $0.60 $0.60 3,200
2021-08-24 $0.59 $0.61 $0.59 $0.60 $0.60 22,586
2021-08-23 $0.60 $0.60 $0.57 $0.60 $0.60 62,032
2021-08-20 $0.61 $0.61 $0.61 $0.61 $0.61 100
2021-08-19 $0.58 $0.58 $0.57 $0.57 $0.57 4,309
2021-08-18 $0.57 $0.58 $0.55 $0.57 $0.57 439,240
2021-08-17 $0.54 $0.57 $0.54 $0.55 $0.55 189,759
2021-08-16 $0.58 $0.61 $0.53 $0.55 $0.55 1,124,507
2021-08-13 $0.67 $0.70 $0.61 $0.63 $0.63 82,997
2021-08-12 $0.68 $0.71 $0.65 $0.66 $0.66 283,294
2021-08-11 $0.70 $0.70 $0.60 $0.68 $0.68 344,792
2021-08-10 $0.71 $0.72 $0.70 $0.72 $0.72 48,022
2021-08-09 $0.68 $0.68 $0.67 $0.68 $0.68 5,050
2021-08-06 $0.69 $0.70 $0.69 $0.70 $0.70 61,490
2021-08-05 $0.72 $0.72 $0.72 $0.72 $0.72 304
2021-08-04 $0.70 $0.70 $0.70 $0.70 $0.70 628
2021-08-03 $0.70 $0.73 $0.70 $0.71 $0.71 17,429
2021-08-02 $0.72 $0.74 $0.71 $0.73 $0.73 89,915
2021-07-30 $0.75 $0.75 $0.70 $0.71 $0.71 36,692
2021-07-29 $0.73 $0.76 $0.72 $0.73 $0.73 12,103
2021-07-28 $0.77 $0.77 $0.73 $0.73 $0.73 12,103
2021-07-27 $0.76 $0.76 $0.74 $0.74 $0.74 1,196
2021-07-26 $0.76 $0.76 $0.73 $0.73 $0.73 1,129
2021-07-23 $0.75 $0.78 $0.74 $0.78 $0.78 40,226
2021-07-22 $0.79 $0.79 $0.73 $0.73 $0.73 192,386
2021-07-21 $0.78 $0.78 $0.78 $0.78 $0.78 1,191
2021-07-20 $0.82 $0.83 $0.80 $0.82 $0.82 5,506
2021-07-19 $0.83 $0.83 $0.81 $0.81 $0.81 53,653
2021-07-16 $0.84 $0.85 $0.83 $0.84 $0.84 6,454
2021-07-15 $0.88 $0.88 $0.83 $0.83 $0.83 2,336
2021-07-14 $0.88 $0.89 $0.86 $0.89 $0.89 8,580
2021-07-13 $0.85 $0.87 $0.85 $0.87 $0.87 16,680
2021-07-12 $0.80 $0.86 $0.80 $0.86 $0.86 295,735
2021-07-09 $0.77 $0.79 $0.77 $0.78 $0.78 861
2021-07-08 $0.75 $0.77 $0.75 $0.76 $0.76 51,223
2021-07-07 $0.77 $0.79 $0.77 $0.79 $0.79 2,883
2021-07-06 $0.78 $0.79 $0.76 $0.79 $0.79 14,254
2021-07-02 $0.81 $0.84 $0.80 $0.81 $0.81 19,255
2021-07-01 $0.82 $0.82 $0.82 $0.82 $0.82 912
2021-06-30 $0.85 $0.86 $0.84 $0.86 $0.86 3,834
2021-06-29 $0.88 $0.89 $0.88 $0.89 $0.89 1,206
2021-06-28 $0.89 $0.89 $0.89 $0.89 $0.89 36,778
2021-06-25 $0.91 $0.91 $0.88 $0.89 $0.89 5,556
2021-06-24 $0.94 $0.94 $0.92 $0.92 $0.92 65,726
2021-06-23 $0.91 $0.91 $0.91 $0.91 $0.91 1,783
2021-06-22 $0.88 $0.88 $0.87 $0.87 $0.87 47,175
2021-06-21 $0.88 $0.88 $0.88 $0.88 $0.88 6
2021-06-18 $0.89 $0.89 $0.88 $0.88 $0.88 3,655
2021-06-17 $0.92 $0.92 $0.89 $0.89 $0.89 2,289
2021-06-16 $0.87 $0.90 $0.87 $0.90 $0.90 1,822
2021-06-15 $0.87 $0.90 $0.86 $0.86 $0.86 251,902
2021-06-14 $0.84 $0.89 $0.84 $0.84 $0.84 6,065
2021-06-11 $0.81 $0.84 $0.81 $0.84 $0.84 6,266
2021-06-10 $0.83 $0.87 $0.83 $0.87 $0.87 442
2021-06-09 $0.85 $0.85 $0.85 $0.85 $0.85 2,065
2021-06-08 $0.86 $0.88 $0.86 $0.87 $0.87 18,451
2021-06-07 $0.88 $0.89 $0.88 $0.88 $0.88 2,570
2021-06-04 $0.84 $0.89 $0.84 $0.88 $0.88 42,968
2021-06-03 $0.89 $0.94 $0.85 $0.86 $0.86 5,712
2021-06-02 $0.85 $0.85 $0.84 $0.84 $0.84 80,475
2021-06-01 $0.79 $0.86 $0.79 $0.83 $0.83 284,704
2021-05-28 $0.78 $0.78 $0.78 $0.78 $0.78 886
2021-05-27 $0.77 $0.78 $0.76 $0.77 $0.77 34,213
2021-05-26 $0.75 $0.76 $0.75 $0.76 $0.76 10,244
2021-05-25 $0.75 $0.75 $0.75 $0.75 $0.75 12,149
2021-05-24 $0.73 $0.74 $0.73 $0.74 $0.74 3,164
2021-05-21 $0.74 $0.74 $0.74 $0.74 $0.74 415
2021-05-20 $0.74 $0.74 $0.74 $0.74 $0.74 9,134
2021-05-19 $0.77 $0.77 $0.74 $0.74 $0.74 18,275
2021-05-18 $0.75 $0.77 $0.74 $0.77 $0.77 34,481
2021-05-17 $0.75 $0.75 $0.75 $0.75 $0.75 515
2021-05-14 $0.75 $0.77 $0.73 $0.74 $0.74 40,570
2021-05-13 $0.72 $0.75 $0.71 $0.75 $0.75 25,084
2021-05-12 $0.75 $0.75 $0.75 $0.75 $0.75 16
2021-05-11 $0.75 $0.75 $0.75 $0.75 $0.75 493
2021-05-10 $0.75 $0.75 $0.75 $0.75 $0.75 9,733
2021-05-07 $0.75 $0.75 $0.74 $0.74 $0.74 13,558
2021-05-06 $0.73 $0.73 $0.72 $0.72 $0.72 3,178
2021-05-05 $0.71 $0.76 $0.71 $0.73 $0.73 8,256
2021-05-04 $0.74 $0.74 $0.69 $0.71 $0.71 57,291
2021-05-03 $0.71 $0.71 $0.71 $0.71 $0.71 1,174
2021-04-30 $0.75 $0.75 $0.74 $0.74 $0.74 3,098
2021-04-29 $0.77 $0.78 $0.75 $0.75 $0.75 13,679
2021-04-28 $0.75 $0.76 $0.74 $0.76 $0.76 52,229
2021-04-27 $0.76 $0.76 $0.76 $0.76 $0.76 144
2021-04-26 $0.75 $0.77 $0.74 $0.74 $0.74 3,106
2021-04-23 $0.77 $0.77 $0.73 $0.75 $0.75 3,755
2021-04-22 $0.74 $0.76 $0.74 $0.76 $0.76 3,159
2021-04-21 $0.68 $0.68 $0.68 $0.68 $0.68 51
2021-04-20 $0.77 $0.77 $0.68 $0.68 $0.68 100,342
2021-04-19 $0.77 $0.77 $0.75 $0.75 $0.75 11,000
2021-04-16 $0.77 $0.77 $0.74 $0.75 $0.75 37,125
2021-04-15 $0.77 $0.77 $0.77 $0.77 $0.77 40,020
2021-04-14 $0.76 $0.78 $0.76 $0.77 $0.77 42,170
2021-04-13 $0.76 $0.78 $0.75 $0.78 $0.78 20,845
2021-04-12 $0.74 $0.74 $0.74 $0.74 $0.74 20,004
2021-04-09 $0.74 $0.75 $0.74 $0.74 $0.74 5,333
2021-04-08 $0.77 $0.77 $0.75 $0.75 $0.75 6,568
2021-04-07 $0.74 $0.76 $0.74 $0.75 $0.75 28,295
2021-04-06 $0.74 $0.74 $0.73 $0.73 $0.73 20,053
2021-04-05 $0.71 $0.71 $0.71 $0.71 $0.71 10
2021-04-01 $0.74 $0.74 $0.71 $0.71 $0.71 30,000
2021-03-31 $0.69 $0.69 $0.69 $0.69 $0.69 3
2021-03-30 $0.70 $0.70 $0.69 $0.69 $0.69 34,753
2021-03-29 $0.69 $0.69 $0.68 $0.68 $0.68 300,244
2021-03-26 $0.73 $0.73 $0.70 $0.71 $0.71 253,205
2021-03-25 $0.73 $0.73 $0.73 $0.73 $0.73 431
2021-03-24 $0.72 $0.73 $0.72 $0.72 $0.72 51,700
2021-03-23 $0.77 $0.77 $0.77 $0.77 $0.77 841
2021-03-22 $0.78 $0.78 $0.76 $0.77 $0.77 106,069
2021-03-19 $0.75 $0.75 $0.75 $0.75 $0.75 2,393
2021-03-18 $0.73 $0.73 $0.71 $0.71 $0.71 2,219
2021-03-17 $0.75 $0.79 $0.75 $0.79 $0.79 544
2021-03-16 $0.76 $0.76 $0.76 $0.76 $0.76 24,111
2021-03-15 $0.74 $0.76 $0.74 $0.76 $0.76 2,603
2021-03-12 $0.79 $0.79 $0.75 $0.75 $0.75 24,561
2021-03-11 $0.77 $0.80 $0.76 $0.80 $0.80 4,137
2021-03-10 $0.69 $0.73 $0.69 $0.73 $0.73 806
2021-03-09 $0.71 $0.71 $0.68 $0.69 $0.69 19,291
2021-03-08 $0.73 $0.75 $0.70 $0.72 $0.72 21,810
2021-03-05 $0.70 $0.72 $0.70 $0.71 $0.71 17,504
2021-03-04 $0.71 $0.73 $0.67 $0.67 $0.67 95,793
2021-03-03 $0.66 $0.66 $0.65 $0.66 $0.66 15,333
2021-03-02 $0.65 $0.66 $0.64 $0.64 $0.64 35,550
2021-03-01 $0.69 $0.72 $0.67 $0.69 $0.69 361,618
2021-02-26 $0.73 $0.73 $0.70 $0.70 $0.70 56,105
2021-02-25 $0.75 $0.75 $0.70 $0.70 $0.70 56,100
2021-02-24 $0.70 $0.73 $0.70 $0.72 $0.72 121,131
2021-02-23 $0.72 $0.75 $0.71 $0.72 $0.72 247,199
2021-02-22 $0.75 $0.77 $0.71 $0.71 $0.71 168,056
2021-02-19 $0.78 $0.78 $0.77 $0.77 $0.77 14,115
2021-02-18 $0.75 $0.78 $0.75 $0.77 $0.77 87,217
2021-02-17 $0.91 $0.91 $0.77 $0.77 $0.77 87,217
2021-02-16 $0.87 $0.87 $0.77 $0.82 $0.82 2,161
2021-02-12 $0.83 $0.83 $0.77 $0.77 $0.77 275,448
2021-02-11 $0.90 $0.90 $0.85 $0.88 $0.88 11,002
2021-02-10 $0.84 $0.86 $0.80 $0.83 $0.83 19,269
2021-02-09 $0.88 $0.88 $0.85 $0.87 $0.87 29,461
2021-02-08 $0.89 $0.89 $0.87 $0.87 $0.87 1,532
2021-02-05 $0.94 $0.94 $0.89 $0.89 $0.89 22,562
2021-02-04 $0.87 $0.93 $0.87 $0.90 $0.90 40,948
2021-02-03 $0.93 $0.93 $0.90 $0.92 $0.92 2,877
2021-02-02 $0.91 $0.91 $0.87 $0.87 $0.87 6,186
2021-02-01 $0.89 $0.95 $0.87 $0.95 $0.95 6,871
2021-01-29 $0.87 $0.90 $0.83 $0.88 $0.88 4,859
2021-01-28 $0.87 $0.91 $0.87 $0.91 $0.91 41,499
2021-01-27 $0.84 $0.87 $0.84 $0.87 $0.87 72,850
2021-01-26 $0.85 $0.87 $0.84 $0.87 $0.87 54,760
2021-01-25 $0.84 $0.88 $0.84 $0.84 $0.84 46,745
2021-01-22 $0.84 $0.85 $0.80 $0.83 $0.83 62,339
2021-01-21 $0.88 $0.88 $0.83 $0.88 $0.88 24,931
2021-01-20 $0.88 $0.91 $0.84 $0.91 $0.91 7,017
2021-01-19 $0.89 $0.93 $0.84 $0.87 $0.87 80,601
2021-01-15 $0.97 $0.97 $0.92 $0.92 $0.92 1,796
2021-01-14 $0.84 $0.97 $0.84 $0.86 $0.86 601,179
2021-01-13 $0.90 $0.93 $0.82 $0.90 $0.90 79,682
2021-01-12 $0.91 $0.92 $0.89 $0.92 $0.92 24,254
2021-01-11 $0.89 $0.90 $0.87 $0.87 $0.87 33,084
2021-01-08 $0.87 $0.89 $0.87 $0.89 $0.89 3,862
2021-01-07 $0.88 $0.92 $0.88 $0.90 $0.90 42,240
2021-01-06 $0.90 $0.90 $0.88 $0.90 $0.90 19,787
2021-01-05 $0.92 $0.94 $0.91 $0.91 $0.91 14,118
2021-01-04 $0.99 $0.99 $0.89 $0.92 $0.92 35,931
2020-12-31 $0.88 $0.88 $0.83 $0.83 $0.83 7,686
2020-12-30 $0.93 $0.94 $0.89 $0.94 $0.94 14,094
2020-12-29 $0.94 $0.95 $0.91 $0.91 $0.91 77,885
2020-12-28 $0.90 $0.93 $0.89 $0.89 $0.89 40,997
2020-12-24 $1.18 $1.18 $0.90 $0.90 $0.90 805
2020-12-23 $0.93 $0.95 $0.90 $0.95 $0.95 6,616
2020-12-22 $0.96 $0.96 $0.91 $0.95 $0.95 66,694
2020-12-21 $0.90 $1.04 $0.90 $1.04 $1.04 290,585
2020-12-18 $0.92 $0.97 $0.91 $0.97 $0.97 70,999
2020-12-17 $0.91 $0.93 $0.91 $0.92 $0.92 6,733
2020-12-16 $0.93 $0.94 $0.90 $0.91 $0.91 46,771
2020-12-15 $1.01 $1.01 $0.95 $0.95 $0.95 276,127
2020-12-14 $1.02 $1.04 $1.02 $1.02 $1.02 404,720
2020-12-11 $1.07 $1.07 $1.02 $1.06 $1.06 402,290
2020-12-10 $1.00 $1.05 $1.00 $1.05 $1.05 50,055
2020-12-09 $1.05 $1.05 $0.97 $1.03 $1.03 1,294
2020-12-08 $1.05 $1.08 $1.00 $1.00 $1.00 41,324
2020-12-07 $1.04 $1.04 $1.00 $1.04 $1.04 33,830
2020-12-04 $1.03 $1.05 $1.03 $1.04 $1.04 93,174
2020-12-03 $0.97 $1.05 $0.96 $0.99 $0.99 56,859
2020-12-02 $0.92 $1.00 $0.92 $0.97 $0.97 67,116
2020-12-01 $0.94 $0.95 $0.89 $0.94 $0.94 104,137
2020-11-30 $0.94 $0.94 $0.83 $0.83 $0.83 411,180
2020-11-27 $0.99 $0.99 $0.95 $0.96 $0.96 4,979
2020-11-25 $0.93 $0.98 $0.88 $0.98 $0.98 46,459
2020-11-24 $0.98 $0.98 $0.91 $0.91 $0.91 34,568
2020-11-23 $0.89 $0.92 $0.87 $0.90 $0.90 52,895
2020-11-20 $0.89 $0.92 $0.87 $0.92 $0.92 35,028
2020-11-19 $0.94 $0.94 $0.91 $0.91 $0.91 33,953
2020-11-18 $0.97 $0.97 $0.94 $0.94 $0.94 45,041
2020-11-17 $0.90 $0.95 $0.88 $0.93 $0.93 68,195
2020-11-16 $0.91 $0.94 $0.88 $0.92 $0.92 14,892
2020-11-13 $0.88 $0.97 $0.85 $0.97 $0.97 28,082
2020-11-12 $0.92 $0.92 $0.87 $0.88 $0.88 205,759
2020-11-11 $0.96 $1.00 $0.93 $1.00 $1.00 21,290
2020-11-10 $0.91 $1.00 $0.91 $1.00 $1.00 25,010
2020-11-09 $0.83 $0.99 $0.83 $0.99 $0.99 121,122
2020-11-06 $0.78 $0.83 $0.78 $0.80 $0.80 13,789
2020-11-05 $0.75 $0.79 $0.71 $0.79 $0.79 52,954
2020-11-04 $0.70 $0.70 $0.70 $0.70 $0.70 12,379
2020-11-03 $0.76 $0.76 $0.69 $0.69 $0.69 15,678
2020-11-02 $0.68 $0.79 $0.68 $0.79 $0.79 41,286
2020-10-30 $0.75 $0.75 $0.68 $0.69 $0.69 215,806
2020-10-29 $0.78 $0.81 $0.77 $0.77 $0.77 13,030
2020-10-28 $0.83 $0.83 $0.77 $0.79 $0.79 64,253
2020-10-27 $0.87 $0.88 $0.85 $0.85 $0.85 77,954
2020-10-26 $0.91 $0.91 $0.86 $0.86 $0.86 136,311
2020-10-23 $0.90 $0.93 $0.90 $0.92 $0.92 21,766
2020-10-22 $0.90 $0.91 $0.90 $0.90 $0.90 10,249
2020-10-21 $0.93 $0.95 $0.88 $0.93 $0.93 161,233
2020-10-20 $0.92 $0.92 $0.88 $0.92 $0.92 6,858
2020-10-19 $0.99 $0.99 $0.88 $0.88 $0.88 13,955
2020-10-16 $0.92 $0.94 $0.89 $0.89 $0.89 18,605
2020-10-15 $0.92 $0.95 $0.92 $0.93 $0.93 23,078
2020-10-14 $0.98 $0.98 $0.93 $0.93 $0.93 1,503
2020-10-13 $0.98 $1.00 $0.93 $0.93 $0.93 4,707
2020-10-12 $0.92 $1.00 $0.92 $0.98 $0.98 16,267
2020-10-09 $0.99 $1.03 $0.97 $0.97 $0.97 67,666
2020-10-08 $0.96 $1.05 $0.95 $1.05 $1.05 45,217
2020-10-07 $0.99 $0.99 $0.97 $0.97 $0.97 263
2020-10-06 $1.00 $1.00 $0.96 $0.97 $0.97 6,607
2020-10-05 $0.93 $1.03 $0.93 $1.00 $1.00 3,874
2020-10-02 $1.03 $1.03 $0.97 $1.00 $1.00 2,152
2020-10-01 $1.00 $1.03 $0.98 $0.99 $0.99 63,823
2020-09-30 $0.96 $0.96 $0.95 $0.95 $0.95 4,330
2020-09-29 $0.98 $0.98 $0.94 $0.95 $0.95 13,619
2020-09-28 $1.03 $1.03 $1.00 $1.00 $1.00 88,300
2020-09-25 $1.03 $1.08 $1.00 $1.03 $1.03 102,623
2020-09-24 $1.06 $1.08 $1.03 $1.03 $1.03 23,870
2020-09-23 $1.05 $1.08 $1.03 $1.08 $1.08 136,934
2020-09-22 $1.06 $1.07 $1.04 $1.07 $1.07 193,797
2020-09-21 $1.00 $1.04 $1.00 $1.04 $1.04 45,965
2020-09-18 $1.07 $1.10 $1.00 $1.01 $1.01 146,997
2020-09-17 $1.14 $1.15 $1.13 $1.13 $1.13 11,046
2020-09-16 $1.16 $1.22 $1.15 $1.22 $1.22 47,029
2020-09-15 $1.11 $1.16 $1.04 $1.16 $1.16 244,325
2020-09-14 $1.05 $1.11 $1.05 $1.08 $1.08 51,588
2020-09-11 $1.03 $1.08 $1.00 $1.01 $1.01 4,224
2020-09-10 $1.10 $1.11 $1.06 $1.06 $1.06 1,936
2020-09-09 $1.09 $1.10 $1.05 $1.05 $1.05 12,917
2020-09-08 $1.10 $1.14 $1.08 $1.09 $1.09 51,324
2020-09-04 $1.05 $1.08 $1.04 $1.06 $1.06 8,482
2020-09-03 $1.08 $1.08 $1.05 $1.05 $1.05 4,863
2020-09-02 $1.07 $1.07 $1.02 $1.06 $1.06 19,288
2020-09-01 $1.02 $1.10 $1.02 $1.07 $1.07 61,681
2020-08-31 $1.04 $1.05 $0.98 $0.98 $0.98 23,470
2020-08-28 $1.07 $1.07 $1.06 $1.06 $1.06 11,179
2020-08-27 $1.04 $1.08 $1.03 $1.06 $1.06 7,912
2020-08-26 $1.18 $1.18 $1.03 $1.05 $1.05 256,419
2020-08-25 $1.12 $1.18 $1.12 $1.18 $1.18 55,702
2020-08-24 $1.19 $1.21 $1.15 $1.21 $1.21 7,891
2020-08-21 $1.16 $1.21 $1.15 $1.21 $1.21 8,099
2020-08-20 $1.19 $1.23 $1.15 $1.18 $1.18 75,632
2020-08-19 $1.23 $1.24 $1.20 $1.22 $1.22 23,913
2020-08-18 $1.30 $1.34 $1.26 $1.30 $1.30 377,352
2020-08-17 $1.30 $1.33 $1.23 $1.26 $1.26 29,800
2020-08-14 $1.35 $1.35 $1.26 $1.32 $1.32 121,915
2020-08-13 $1.32 $1.35 $1.29 $1.33 $1.33 100,588
2020-08-12 $1.31 $1.32 $1.26 $1.26 $1.26 48,989
2020-08-11 $1.35 $1.36 $1.31 $1.31 $1.31 21,541
2020-08-10 $1.30 $1.35 $1.28 $1.30 $1.30 77,373
2020-08-07 $1.35 $1.36 $1.31 $1.31 $1.31 56,966
2020-08-06 $1.36 $1.39 $1.32 $1.32 $1.32 74,046
2020-08-05 $1.45 $1.47 $1.37 $1.40 $1.40 119,708
2020-08-04 $1.46 $1.48 $1.40 $1.42 $1.42 123,360
2020-08-03 $1.51 $1.56 $1.50 $1.52 $1.52 42,903
2020-07-31 $1.92 $1.92 $1.63 $1.63 $1.63 308,137
2020-07-30 $1.80 $1.84 $1.80 $1.83 $1.83 91,598
2020-07-29 $1.77 $1.80 $1.74 $1.74 $1.74 220,962
2020-07-28 $1.62 $1.79 $1.62 $1.78 $1.78 169,510
2020-07-27 $1.52 $1.59 $1.52 $1.57 $1.57 57,801
2020-07-24 $1.58 $1.61 $1.55 $1.57 $1.57 48,805
2020-07-23 $1.74 $1.74 $1.60 $1.60 $1.60 2,053
2020-07-22 $1.77 $1.79 $1.75 $1.78 $1.78 47,955
2020-07-21 $1.86 $1.86 $1.46 $1.73 $1.73 266,251
2020-07-20 $1.76 $1.81 $1.73 $1.76 $1.76 121,524
2020-07-17 $1.71 $1.74 $1.67 $1.72 $1.72 109,600
2020-07-16 $1.67 $1.68 $1.62 $1.68 $1.68 9,300
2020-07-15 $1.65 $1.65 $1.57 $1.59 $1.59 77,800
2020-07-14 $1.60 $1.61 $1.55 $1.58 $1.58 79,800
2020-07-13 $1.61 $1.68 $1.60 $1.60 $1.60 193,200
2020-07-10 $1.50 $1.60 $1.46 $1.60 $1.60 333,000
2020-07-09 $1.44 $1.46 $1.40 $1.46 $1.46 43,500
2020-07-08 $1.43 $1.46 $1.35 $1.46 $1.46 66,800
2020-07-07 $1.39 $1.46 $1.33 $1.46 $1.46 59,100
2020-07-06 $1.47 $1.48 $1.35 $1.40 $1.40 170,800
2020-07-02 $1.37 $1.39 $1.26 $1.26 $1.26 19,200
2020-07-01 $1.26 $1.26 $1.24 $1.24 $1.24 3,200
2020-06-30 $1.19 $1.23 $1.17 $1.20 $1.20 50,200
2020-06-29 $1.14 $1.15 $1.14 $1.15 $1.15 73,000
2020-06-26 $1.16 $1.20 $1.15 $1.17 $1.17 44,412
2020-06-25 $1.21 $1.28 $1.20 $1.28 $1.28 62,650
2020-06-24 $1.30 $1.30 $1.23 $1.25 $1.25 8,430
2020-06-23 $1.31 $1.31 $1.26 $1.28 $1.28 7,750
2020-06-22 $1.27 $1.29 $1.23 $1.23 $1.23 3,809
2020-06-19 $1.17 $1.20 $1.14 $1.18 $1.18 137,308
2020-06-18 $1.19 $1.23 $1.13 $1.19 $1.19 619,597
2020-06-17 $1.18 $1.22 $1.18 $1.20 $1.20 81,360
2020-06-16 $1.27 $1.28 $1.18 $1.18 $1.18 130,376
2020-06-15 $1.17 $1.26 $1.14 $1.22 $1.22 157,968
2020-06-12 $1.25 $1.26 $1.17 $1.22 $1.22 2,133
2020-06-11 $1.31 $1.31 $1.15 $1.16 $1.16 27,687
2020-06-10 $1.43 $1.43 $1.32 $1.37 $1.37 31,958
2020-06-09 $1.40 $1.45 $1.38 $1.43 $1.43 38,908
2020-06-08 $1.39 $1.42 $1.36 $1.41 $1.41 143,893
2020-06-05 $1.37 $1.43 $1.33 $1.33 $1.33 223,156
2020-06-04 $1.27 $1.31 $1.25 $1.25 $1.25 45,016
2020-06-03 $1.33 $1.36 $1.26 $1.30 $1.30 250,113
2020-06-02 $1.06 $1.24 $1.06 $1.19 $1.19 574,072
2020-06-01 $1.02 $1.05 $1.00 $1.02 $1.02 67,640
2020-05-29 $0.96 $1.06 $0.94 $1.00 $1.00 195,688
2020-05-28 $0.97 $1.05 $0.97 $1.00 $1.00 118,697
2020-05-27 $0.87 $0.94 $0.87 $0.93 $0.93 81,202
2020-05-26 $0.89 $0.90 $0.85 $0.85 $0.85 562,063
2020-05-22 $0.78 $0.78 $0.74 $0.78 $0.78 46,513
2020-05-21 $0.80 $0.81 $0.79 $0.81 $0.81 32,683
2020-05-20 $0.84 $0.84 $0.76 $0.76 $0.76 38,418
2020-05-19 $0.78 $0.80 $0.78 $0.78 $0.78 16,935
2020-05-18 $0.75 $0.83 $0.75 $0.79 $0.79 114,904
2020-05-15 $0.68 $0.74 $0.68 $0.74 $0.74 30,409
2020-05-14 $0.66 $0.70 $0.65 $0.69 $0.69 62,979
2020-05-13 $0.70 $0.70 $0.64 $0.65 $0.65 41,305
2020-05-12 $0.77 $0.78 $0.72 $0.72 $0.72 147,900
2020-05-11 $0.75 $0.77 $0.73 $0.73 $0.73 126,804
2020-05-08 $0.83 $0.83 $0.77 $0.80 $0.80 111,287
2020-05-07 $0.80 $0.81 $0.77 $0.78 $0.78 403,841
2020-05-06 $0.84 $0.88 $0.83 $0.83 $0.83 101,940
2020-05-05 $0.93 $0.94 $0.87 $0.89 $0.89 62,798
2020-05-04 $0.93 $0.94 $0.89 $0.93 $0.93 42,781
2020-05-01 $0.85 $0.94 $0.85 $0.94 $0.94 91,608
2020-04-30 $0.98 $1.01 $0.93 $1.01 $1.01 30,019
2020-04-29 $0.97 $1.01 $0.90 $1.01 $1.01 16,193
2020-04-28 $0.90 $0.95 $0.83 $0.88 $0.88 305,402
2020-04-27 $0.86 $0.89 $0.82 $0.82 $0.82 88,129
2020-04-24 $0.82 $0.82 $0.77 $0.79 $0.79 234,304
2020-04-23 $0.95 $0.95 $0.84 $0.89 $0.89 8,130
2020-04-22 $0.97 $0.97 $0.90 $0.96 $0.96 77,344
2020-04-21 $0.91 $0.96 $0.91 $0.96 $0.96 2,000
2020-04-20 $0.94 $1.01 $0.92 $0.96 $0.96 236,968
2020-04-17 $0.98 $0.99 $0.87 $0.90 $0.90 217,816
2020-04-16 $0.99 $0.99 $0.94 $0.97 $0.97 27,638
2020-04-15 $0.93 $1.03 $0.93 $0.98 $0.98 46,303
2020-04-14 $0.92 $0.99 $0.92 $0.92 $0.92 40,570
2020-04-13 $0.85 $0.90 $0.85 $0.86 $0.86 50,500
2020-04-09 $0.89 $0.92 $0.84 $0.88 $0.88 39,716
2020-04-08 $0.80 $0.86 $0.79 $0.86 $0.86 112,153
2020-04-07 $0.92 $0.92 $0.87 $0.87 $0.87 32,945
2020-04-06 $0.79 $0.83 $0.77 $0.77 $0.77 196,708
2020-04-03 $0.75 $0.75 $0.69 $0.69 $0.69 124,474
2020-04-02 $0.74 $0.74 $0.73 $0.73 $0.73 16,143
2020-04-01 $0.71 $0.76 $0.70 $0.76 $0.76 29,787
2020-03-31 $1.01 $1.01 $0.75 $0.76 $0.76 710,259
2020-03-30 $1.27 $1.27 $0.94 $1.01 $1.01 37,809
2020-03-27 $1.14 $1.14 $1.04 $1.04 $1.04 7,634
2020-03-26 $1.17 $1.40 $1.07 $1.08 $1.08 17,103
2020-03-25 $0.97 $1.50 $0.93 $0.96 $0.96 27,318
2020-03-24 $0.99 $0.99 $0.87 $0.90 $0.90 749,015
2020-03-23 $0.98 $0.98 $0.88 $0.92 $0.92 208,310
2020-03-20 $1.02 $1.06 $0.94 $0.95 $0.95 1,027,055
2020-03-19 $0.79 $1.02 $0.70 $1.02 $1.02 79,813
2020-03-18 $0.99 $0.99 $0.81 $0.81 $0.81 27,910
2020-03-17 $1.09 $1.15 $1.07 $1.12 $1.12 72,097
2020-03-16 $1.15 $1.16 $0.98 $1.04 $1.04 145,903
2020-03-13 $1.43 $1.45 $1.21 $1.29 $1.29 505,400
2020-03-12 $1.00 $1.40 $1.00 $1.20 $1.20 111,649
2020-03-11 $1.64 $1.66 $1.01 $1.37 $1.37 128,340
2020-03-10 $1.65 $1.76 $1.59 $1.73 $1.73 218,864
2020-03-09 $1.70 $1.73 $1.54 $1.57 $1.57 21,395
2020-03-06 $2.00 $2.00 $1.86 $1.86 $1.86 523,487
2020-03-05 $2.15 $2.20 $2.08 $2.19 $2.19 56,374
2020-03-04 $2.31 $2.47 $2.25 $2.32 $2.32 31,224
2020-03-03 $2.39 $2.39 $2.20 $2.23 $2.23 12,991
2020-03-02 $2.21 $2.31 $2.20 $2.22 $2.22 24,541
2020-02-28 $2.13 $2.22 $2.11 $2.18 $2.18 47,417
2020-02-27 $2.26 $2.29 $2.15 $2.15 $2.15 123,647
2020-02-26 $2.35 $2.40 $2.27 $2.27 $2.27 53,484
2020-02-25 $2.39 $2.47 $2.24 $2.47 $2.47 10,815
2020-02-24 $2.47 $2.47 $2.39 $2.39 $2.39 8,236
2020-02-21 $2.46 $2.50 $2.45 $2.46 $2.46 31,536
2020-02-20 $2.53 $2.53 $2.46 $2.46 $2.46 213,411
2020-02-19 $2.54 $2.63 $2.54 $2.60 $2.60 57,529
2020-02-18 $2.60 $2.63 $2.54 $2.56 $2.56 22,890
2020-02-14 $2.72 $2.72 $2.64 $2.64 $2.64 166,505
2020-02-13 $2.71 $2.77 $2.63 $2.63 $2.63 305,494
2020-02-12 $2.56 $2.69 $2.56 $2.68 $2.68 11,176
2020-02-11 $2.62 $2.65 $2.56 $2.57 $2.57 186,042
2020-02-10 $2.58 $2.63 $2.55 $2.58 $2.58 205,600
2020-02-07 $2.65 $2.70 $2.63 $2.63 $2.63 12,777
2020-02-06 $2.80 $2.80 $2.73 $2.73 $2.73 13,889
2020-02-05 $2.86 $2.86 $2.85 $2.85 $2.85 8,245
2020-02-04 $2.79 $2.86 $2.74 $2.86 $2.86 487,545
2020-02-03 $2.76 $2.79 $2.73 $2.73 $2.73 2,250
2020-01-31 $2.70 $2.71 $2.67 $2.68 $2.68 13,767
2020-01-30 $2.58 $2.65 $2.57 $2.58 $2.58 10,556
2020-01-29 $2.81 $2.81 $2.69 $2.69 $2.69 33,984
2020-01-28 $2.80 $2.82 $2.74 $2.75 $2.75 52,165
2020-01-27 $2.70 $2.70 $2.63 $2.63 $2.63 3,754
2020-01-24 $2.80 $2.85 $2.74 $2.74 $2.74 4,639
2020-01-23 $2.78 $2.87 $2.76 $2.83 $2.83 109,715
2020-01-22 $2.71 $2.73 $2.70 $2.73 $2.73 251,944
2020-01-21 $2.70 $2.88 $2.70 $2.72 $2.72 130,326
2020-01-17 $2.91 $2.91 $2.81 $2.83 $2.83 14,829
2020-01-16 $2.97 $2.97 $2.85 $2.87 $2.87 55,533
2020-01-15 $3.01 $3.04 $2.95 $2.95 $2.95 2,848
2020-01-14 $3.03 $3.07 $3.03 $3.03 $3.03 16,648
2020-01-13 $2.99 $3.04 $2.99 $3.03 $3.03 13,264
2020-01-10 $2.99 $3.04 $2.95 $2.95 $2.95 165,923
2020-01-09 $2.96 $2.96 $2.95 $2.95 $2.95 879,078
2020-01-08 $2.97 $3.00 $2.95 $3.00 $3.00 2,568
2020-01-07 $2.96 $3.01 $2.92 $2.92 $2.92 16,509
2020-01-06 $2.92 $2.99 $2.92 $2.98 $2.98 30,023
2020-01-03 $2.98 $3.05 $2.95 $3.02 $3.02 4,668
2020-01-02 $2.92 $3.04 $2.85 $2.98 $2.98 14,392
2019-12-31 $2.75 $2.94 $2.75 $2.92 $2.92 8,834
2019-12-30 $2.91 $2.91 $2.85 $2.85 $2.85 4,812
2019-12-27 $2.91 $2.95 $2.79 $2.83 $2.83 36,768
2019-12-26 $2.87 $2.92 $2.80 $2.82 $2.82 96,482
2019-12-24 $2.78 $2.87 $2.78 $2.87 $2.87 10,072
2019-12-23 $2.64 $2.77 $2.63 $2.75 $2.75 16,454
2019-12-20 $2.77 $2.77 $2.63 $2.68 $2.68 7,290
2019-12-19 $2.67 $2.82 $2.66 $2.81 $2.81 74,831
2019-12-18 $2.88 $3.00 $2.78 $2.82 $2.82 38,925
2019-12-17 $2.90 $2.95 $2.90 $2.95 $2.95 47,545
2019-12-16 $2.94 $3.00 $2.92 $3.00 $3.00 27,689
2019-12-13 $2.90 $3.00 $2.68 $2.95 $2.95 91,100
2019-12-12 $2.86 $2.88 $2.85 $2.87 $2.87 57,938
2019-12-11 $2.78 $2.86 $2.75 $2.83 $2.83 26,683
2019-12-10 $2.63 $2.78 $2.63 $2.75 $2.75 167,224
2019-12-09 $2.65 $2.72 $2.62 $2.62 $2.62 4,211
2019-12-06 $2.55 $2.63 $2.55 $2.60 $2.60 17,742
2019-12-05 $2.52 $2.54 $2.50 $2.50 $2.50 16,882
2019-12-04 $2.48 $2.58 $2.47 $2.48 $2.48 20,264
2019-12-03 $2.44 $2.55 $2.44 $2.51 $2.51 5,791
2019-12-02 $2.47 $2.47 $2.43 $2.43 $2.43 1,746
2019-11-29 $2.50 $2.51 $2.48 $2.51 $2.51 87,313
2019-11-27 $2.32 $2.40 $2.30 $2.39 $2.39 138,907
2019-11-26 $2.36 $2.41 $2.36 $2.41 $2.40 6,260
2019-11-25 $2.46 $2.50 $2.40 $2.40 $2.40 11,817
2019-11-22 $2.49 $2.49 $2.46 $2.46 $2.46 38,706
2019-11-21 $2.35 $2.35 $2.34 $2.35 $2.35 9,498
2019-11-20 $2.44 $2.45 $2.22 $2.28 $2.28 74,503
2019-11-19 $2.37 $2.39 $2.36 $2.39 $2.39 155,345
2019-11-18 $2.47 $2.51 $2.44 $2.44 $2.44 14,158
2019-11-15 $2.40 $2.50 $2.40 $2.47 $2.46 24,894
2019-11-14 $2.31 $2.39 $2.31 $2.39 $2.39 781,618
2019-11-13 $2.28 $2.38 $2.20 $2.38 $2.38 24,722
2019-11-12 $2.27 $2.34 $2.27 $2.32 $2.31 15,360
2019-11-11 $2.41 $2.42 $2.40 $2.42 $2.42 947
2019-11-08 $2.40 $2.46 $2.40 $2.41 $2.40 28,148
2019-11-07 $2.44 $2.49 $2.41 $2.48 $2.48 23,066
2019-11-06 $2.42 $2.46 $2.35 $2.35 $2.35 15,718
2019-11-05 $2.48 $2.48 $2.48 $2.48 $2.48 319
2019-11-04 $2.48 $2.55 $2.46 $2.49 $2.49 2,989
2019-11-01 $2.45 $2.54 $2.44 $2.52 $2.52 46,570
2019-10-31 $2.43 $2.45 $2.43 $2.45 $2.45 592
2019-10-30 $2.43 $2.43 $2.36 $2.41 $2.41 10,250
2019-10-29 $2.39 $2.45 $2.39 $2.43 $2.43 7,561
2019-10-28 $2.40 $2.51 $2.40 $2.42 $2.42 10,826
2019-10-25 $2.54 $2.56 $2.39 $2.39 $2.39 42,862
2019-10-24 $2.48 $2.55 $2.48 $2.48 $2.48 46,517
2019-10-23 $2.58 $2.62 $2.58 $2.60 $2.59 10,715
2019-10-22 $2.66 $2.70 $2.64 $2.69 $2.69 45,987
2019-10-21 $2.52 $2.58 $2.52 $2.58 $2.57 1,524
2019-10-18 $2.67 $2.67 $2.53 $2.61 $2.61 3,829
2019-10-17 $2.56 $2.57 $2.53 $2.57 $2.57 7,209
2019-10-16 $2.50 $2.52 $2.44 $2.51 $2.51 2,269
2019-10-15 $2.53 $2.61 $2.44 $2.59 $2.59 7,703
2019-10-14 $2.57 $2.60 $2.53 $2.60 $2.60 3,628
2019-10-11 $2.67 $2.67 $2.58 $2.58 $2.58 377
2019-10-10 $2.57 $2.57 $2.57 $2.57 $2.56 136
2019-10-09 $2.57 $2.64 $2.53 $2.62 $2.62 6,149
2019-10-08 $2.57 $2.62 $2.56 $2.61 $2.61 2,143
2019-10-07 $2.72 $2.72 $2.60 $2.60 $2.59 2,793
2019-10-04 $2.70 $2.80 $2.70 $2.77 $2.77 3,817
2019-10-03 $2.64 $2.65 $2.64 $2.65 $2.65 3,206
2019-10-02 $2.66 $2.66 $2.57 $2.57 $2.57 35,040
2019-10-01 $2.75 $2.75 $2.65 $2.67 $2.67 54,242
2019-09-30 $2.66 $2.74 $2.65 $2.73 $2.73 126,165
2019-09-27 $2.72 $2.72 $2.67 $2.70 $2.70 11,937
2019-09-26 $2.72 $2.76 $2.71 $2.71 $2.71 3,249
2019-09-25 $2.75 $2.75 $2.65 $2.70 $2.70 9,066
2019-09-24 $2.69 $2.75 $2.69 $2.74 $2.74 3,111
2019-09-23 $2.70 $2.74 $2.66 $2.68 $2.68 20,404
2019-09-20 $2.66 $2.81 $2.64 $2.81 $2.81 59,369
2019-09-19 $2.77 $2.82 $2.71 $2.71 $2.71 10,781
2019-09-18 $2.73 $2.74 $2.66 $2.74 $2.74 17,977
2019-09-17 $2.74 $2.76 $2.71 $2.71 $2.71 8,580
2019-09-16 $2.61 $2.75 $2.60 $2.73 $2.73 20,597
2019-09-13 $2.67 $2.80 $2.62 $2.62 $2.62 26,196
2019-09-12 $2.58 $2.70 $2.58 $2.66 $2.66 8,773
2019-09-11 $2.59 $2.59 $2.59 $2.59 $2.59 926
2019-09-10 $2.57 $2.65 $2.55 $2.58 $2.58 8,642
2019-09-09 $2.50 $2.52 $2.50 $2.52 $2.52 10,815
2019-09-06 $2.52 $2.54 $2.51 $2.53 $2.53 9,249
2019-09-05 $2.57 $2.57 $2.51 $2.52 $2.51 41,995
2019-09-04 $2.45 $2.47 $2.42 $2.43 $2.43 9,896
2019-09-03 $2.44 $2.46 $2.40 $2.40 $2.40 18,073
2019-08-30 $2.44 $2.44 $2.39 $2.41 $2.41 17,988
2019-08-29 $2.38 $2.45 $2.38 $2.39 $2.39 31,001
2019-08-28 $2.25 $2.36 $2.24 $2.36 $2.36 31,262
2019-08-27 $2.35 $2.37 $2.29 $2.34 $2.34 16,261
2019-08-26 $2.45 $2.45 $2.35 $2.35 $2.35 138,529
2019-08-23 $2.54 $2.55 $2.46 $2.46 $2.46 138,631
2019-08-22 $2.68 $2.68 $2.60 $2.60 $2.59 65,110
2019-08-21 $2.73 $2.73 $2.69 $2.71 $2.70 572,526
2019-08-20 $2.65 $2.70 $2.63 $2.70 $2.69 72,296
2019-08-19 $2.68 $2.75 $2.68 $2.72 $2.71 18,338
2019-08-16 $2.69 $2.70 $2.60 $2.70 $2.69 101,554
2019-08-15 $2.73 $2.84 $2.69 $2.70 $2.69 233,387
2019-08-14 $3.07 $3.07 $2.79 $2.79 $2.78 49,978
2019-08-13 $3.20 $3.31 $3.20 $3.28 $3.27 9,015
2019-08-12 $3.20 $3.23 $3.20 $3.23 $3.22 2,222
2019-08-09 $3.25 $3.36 $3.22 $3.35 $3.34 3,739
2019-08-08 $3.24 $3.30 $3.24 $3.30 $3.29 139,870
2019-08-07 $3.16 $3.20 $3.14 $3.18 $3.17 35,882
2019-08-06 $3.24 $3.24 $3.23 $3.23 $3.22 1,125
2019-08-05 $3.30 $3.30 $3.08 $3.08 $3.07 17,276
2019-08-02 $3.32 $3.42 $3.30 $3.36 $3.35 1,680
2019-08-01 $3.32 $3.36 $3.28 $3.32 $3.31 12,676
2019-07-31 $3.17 $3.24 $3.14 $3.24 $3.23 6,473
2019-07-30 $3.23 $3.24 $3.14 $3.14 $3.13 2,546
2019-07-29 $3.25 $3.29 $3.20 $3.21 $3.20 6,715
2019-07-26 $3.27 $3.28 $3.23 $3.28 $3.27 52,396
2019-07-25 $3.18 $3.22 $3.16 $3.16 $3.15 1,663
2019-07-24 $3.22 $3.24 $3.22 $3.24 $3.23 35,140
2019-07-23 $3.18 $3.23 $3.18 $3.23 $3.22 4,453
2019-07-22 $3.27 $3.29 $3.26 $3.29 $3.28 21,744
2019-07-19 $3.32 $3.36 $3.32 $3.36 $3.35 9,840
2019-07-18 $3.18 $3.33 $3.18 $3.33 $3.32 103,180
2019-07-17 $3.14 $3.22 $3.14 $3.18 $3.17 13,924
2019-07-16 $3.05 $3.06 $3.04 $3.05 $3.04 22,010
2019-07-15 $3.03 $3.07 $3.03 $3.05 $3.04 9,959
2019-07-12 $3.09 $3.09 $3.00 $3.05 $3.04 8,148
2019-07-11 $3.30 $3.30 $3.09 $3.09 $3.08 7,450
2019-07-10 $3.21 $3.24 $3.17 $3.17 $3.16 105,262
2019-07-09 $3.17 $3.22 $3.17 $3.17 $3.16 10,825
2019-07-08 $3.02 $3.19 $3.02 $3.17 $3.16 61,031
2019-07-05 $2.93 $3.00 $2.93 $2.96 $2.95 122,294
2019-07-03 $2.91 $2.91 $2.88 $2.88 $2.87 50,550
2019-07-02 $2.76 $2.83 $2.76 $2.82 $2.81 4,672
2019-07-01 $2.82 $2.82 $2.77 $2.77 $2.76 4,004
2019-06-28 $2.78 $2.83 $2.78 $2.80 $2.79 4,590
2019-06-27 $2.67 $2.78 $2.67 $2.78 $2.77 5,150
2019-06-26 $2.72 $2.75 $2.72 $2.73 $2.72 8,014
2019-06-25 $2.82 $2.83 $2.69 $2.70 $2.69 55,173
2019-06-24 $2.79 $2.86 $2.79 $2.79 $2.78 97,225
2019-06-21 $2.69 $2.79 $2.69 $2.79 $2.78 33,837
2019-06-20 $2.66 $2.74 $2.66 $2.74 $2.73 4,118
2019-06-19 $2.53 $2.63 $2.52 $2.57 $2.56 25,225
2019-06-18 $2.59 $2.61 $2.56 $2.59 $2.58 3,935
2019-06-17 $2.65 $2.67 $2.56 $2.56 $2.55 18,018
2019-06-14 $2.67 $2.68 $2.61 $2.61 $2.60 222,420
2019-06-13 $2.72 $2.75 $2.68 $2.69 $2.68 8,032
2019-06-12 $2.68 $2.69 $2.65 $2.65 $2.64 6,423
2019-06-11 $2.66 $2.68 $2.61 $2.68 $2.67 28,725
2019-06-10 $2.61 $2.65 $2.59 $2.65 $2.64 5,102
2019-06-07 $2.70 $2.70 $2.67 $2.67 $2.66 3,085
2019-06-06 $2.61 $2.63 $2.59 $2.59 $2.58 59,109
2019-06-05 $2.71 $2.77 $2.65 $2.65 $2.64 209,112
2019-06-04 $2.73 $2.75 $2.70 $2.75 $2.74 174,509
2019-06-03 $2.71 $2.73 $2.68 $2.73 $2.72 20,870
2019-05-31 $2.60 $2.65 $2.59 $2.65 $2.64 23,019
2019-05-30 $2.54 $2.60 $2.50 $2.50 $2.49 11,791
2019-05-29 $2.47 $2.60 $2.42 $2.60 $2.59 26,155
2019-05-28 $2.59 $2.59 $2.50 $2.51 $2.50 1,263
2019-05-24 $2.26 $2.38 $2.26 $2.34 $2.33 3,775
2019-05-23 $2.45 $2.47 $2.38 $2.40 $2.38 21,263
2019-05-22 $2.38 $2.41 $2.36 $2.37 $2.35 14,391
2019-05-21 $2.31 $2.41 $2.31 $2.39 $2.36 48,434
2019-05-20 $2.22 $2.27 $2.17 $2.24 $2.22 11,812
2019-05-17 $2.28 $2.28 $2.19 $2.19 $2.17 114,280
2019-05-16 $2.34 $2.34 $2.28 $2.31 $2.29 108,891
2019-05-15 $2.35 $2.40 $2.33 $2.38 $2.35 33,804
2019-05-14 $2.55 $2.55 $2.48 $2.52 $2.49 22,376
2019-05-13 $2.53 $2.57 $2.47 $2.51 $2.49 24,715
2019-05-10 $2.48 $2.62 $2.48 $2.59 $2.57 155,964
2019-05-09 $2.39 $2.50 $2.35 $2.45 $2.43 22,792
2019-05-08 $2.41 $2.47 $2.40 $2.44 $2.42 46,754
2019-05-07 $2.32 $2.40 $2.32 $2.37 $2.35 14,311
2019-05-06 $2.31 $2.42 $2.30 $2.42 $2.40 21,568
2019-05-03 $2.42 $2.46 $2.41 $2.46 $2.44 6,796
2019-05-02 $2.39 $2.48 $2.39 $2.43 $2.40 13,409
2019-05-01 $2.42 $2.51 $2.42 $2.48 $2.46 3,229
2019-04-30 $2.43 $2.49 $2.43 $2.49 $2.47 50,581
2019-04-29 $2.49 $2.51 $2.45 $2.47 $2.45 105,879
2019-04-26 $2.54 $2.56 $2.48 $2.54 $2.52 22,801
2019-04-25 $2.50 $2.55 $2.40 $2.54 $2.52 15,853
2019-04-24 $2.43 $2.51 $2.43 $2.45 $2.43 61,790
2019-04-23 $2.56 $2.56 $2.51 $2.53 $2.51 39,065
2019-04-22 $2.55 $2.60 $2.53 $2.56 $2.54 5,645
2019-04-18 $2.54 $2.57 $2.45 $2.55 $2.52 14,372
2019-04-17 $2.55 $2.58 $2.49 $2.52 $2.50 71,986
2019-04-16 $2.53 $2.63 $2.53 $2.56 $2.54 29,472
2019-04-15 $2.67 $2.67 $2.57 $2.60 $2.58 34,102
2019-04-12 $2.68 $2.71 $2.67 $2.67 $2.65 98,837
2019-04-11 $2.66 $2.75 $2.64 $2.66 $2.64 376,160
2019-04-10 $2.62 $2.66 $2.59 $2.66 $2.64 36,598
2019-04-09 $2.65 $2.66 $2.61 $2.62 $2.59 178,099
2019-04-08 $2.70 $2.70 $2.65 $2.65 $2.63 14,472
2019-04-05 $2.69 $2.72 $2.65 $2.65 $2.63 2,025
2019-04-04 $2.58 $2.76 $2.58 $2.76 $2.73 6,412
2019-04-03 $2.63 $2.63 $2.58 $2.58 $2.55 26,560
2019-04-02 $2.64 $2.66 $2.57 $2.61 $2.58 7,714
2019-04-01 $2.61 $2.66 $2.61 $2.66 $2.63 5,792
2019-03-29 $2.66 $2.69 $2.63 $2.65 $2.62 6,896
2019-03-28 $2.58 $2.77 $2.58 $2.75 $2.72 10,350
2019-03-27 $2.71 $2.75 $2.57 $2.57 $2.54 256,140
2019-03-26 $2.91 $2.91 $2.82 $2.85 $2.82 8,837
2019-03-25 $2.86 $2.89 $2.86 $2.87 $2.84 4,242
2019-03-22 $2.74 $2.76 $2.70 $2.73 $2.70 48,466
2019-03-21 $2.87 $2.87 $2.72 $2.85 $2.81 125,787
2019-03-20 $2.82 $2.93 $2.82 $2.92 $2.88 6,308
2019-03-19 $2.81 $2.88 $2.81 $2.86 $2.83 15,882
2019-03-18 $2.79 $2.85 $2.79 $2.82 $2.79 3,893
2019-03-15 $2.89 $2.89 $2.79 $2.79 $2.76 4,535
2019-03-14 $2.84 $2.86 $2.76 $2.78 $2.75 69,255
2019-03-13 $2.85 $2.88 $2.81 $2.86 $2.83 11,051
2019-03-12 $2.90 $2.93 $2.90 $2.93 $2.89 52,035
2019-03-11 $2.86 $2.92 $2.85 $2.92 $2.88 12,668
2019-03-08 $2.72 $2.87 $2.69 $2.87 $2.84 14,902
2019-03-07 $2.64 $2.64 $2.57 $2.62 $2.59 88,758
2019-03-06 $2.83 $2.88 $2.68 $2.69 $2.66 50,223
2019-03-05 $2.83 $2.88 $2.83 $2.87 $2.84 5,742
2019-03-04 $2.77 $2.77 $2.77 $2.77 $2.74 1,258
2019-03-01 $2.82 $2.83 $2.80 $2.81 $2.78 3,462
2019-02-28 $2.89 $2.89 $2.85 $2.85 $2.82 681
2019-02-27 $2.89 $2.92 $2.88 $2.92 $2.88 58,881
2019-02-26 $2.93 $2.93 $2.87 $2.91 $2.88 2,292
2019-02-25 $3.01 $3.01 $2.94 $2.97 $2.94 8,058
2019-02-22 $2.97 $2.97 $2.94 $2.95 $2.92 10,409
2019-02-21 $2.80 $2.89 $2.75 $2.89 $2.86 19,740
2019-02-20 $2.91 $2.91 $2.79 $2.80 $2.77 5,184
2019-02-19 $2.91 $2.92 $2.87 $2.89 $2.86 19,247
2019-02-15 $2.90 $2.91 $2.86 $2.86 $2.83 21,430
2019-02-14 $2.95 $3.09 $2.95 $3.09 $3.06 16,991
2019-02-13 $2.96 $2.96 $2.90 $2.95 $2.91 14,267
2019-02-12 $3.04 $3.09 $3.02 $3.06 $3.03 28,244
2019-02-11 $2.95 $3.01 $2.91 $3.01 $2.98 12,638
2019-02-08 $2.91 $2.92 $2.86 $2.88 $2.85 157,717
2019-02-07 $2.99 $3.03 $2.93 $2.94 $2.91 51,920
2019-02-06 $3.06 $3.06 $2.94 $3.00 $2.97 13,554
2019-02-05 $3.14 $3.14 $3.09 $3.11 $3.08 14,787
2019-02-04 $3.12 $3.16 $3.08 $3.08 $3.05 20,340
2019-02-01 $3.05 $3.12 $3.05 $3.11 $3.08 10,810
2019-01-31 $3.12 $3.16 $3.02 $3.02 $2.99 89,918
2019-01-30 $3.06 $3.16 $3.06 $3.15 $3.12 90,242
2019-01-29 $3.04 $3.05 $2.96 $2.96 $2.93 20,593
2019-01-28 $2.97 $2.99 $2.95 $2.99 $2.96 34,212
2019-01-25 $3.09 $3.09 $2.89 $3.04 $3.01 38,691
2019-01-24 $2.95 $3.01 $2.94 $3.00 $2.97 45,268
2019-01-23 $2.73 $2.81 $2.72 $2.78 $2.75 67,930
2019-01-22 $2.59 $2.61 $2.58 $2.59 $2.56 27,189
2019-01-18 $2.74 $2.75 $2.65 $2.65 $2.62 36,485
2019-01-17 $2.66 $2.79 $2.66 $2.76 $2.73 138,950
2019-01-16 $2.68 $2.73 $2.66 $2.66 $2.63 69,258
2019-01-15 $2.66 $2.70 $2.64 $2.64 $2.61 39,471
2019-01-14 $2.61 $2.69 $2.61 $2.69 $2.66 42,625
2019-01-11 $2.57 $2.59 $2.56 $2.59 $2.56 128,478
2019-01-10 $2.55 $2.59 $2.52 $2.57 $2.54 390,431
2019-01-09 $2.49 $2.60 $2.49 $2.57 $2.54 98,913
2019-01-08 $2.39 $2.42 $2.39 $2.42 $2.39 13,845
2019-01-07 $2.40 $2.47 $2.38 $2.47 $2.44 19,357
2019-01-04 $2.36 $2.50 $2.36 $2.46 $2.44 11,132
2019-01-03 $2.41 $2.44 $2.40 $2.42 $2.39 35,616
2019-01-02 $2.36 $2.43 $2.36 $2.36 $2.33 175,779
2018-12-31 $2.30 $2.34 $2.16 $2.19 $2.16 148,305
2018-12-28 $2.24 $2.26 $2.20 $2.24 $2.22 87,950
2018-12-27 $2.15 $2.21 $2.15 $2.19 $2.17 179,934
2018-12-26 $2.16 $2.19 $2.10 $2.14 $2.12 30,090
2018-12-24 $2.21 $2.25 $2.20 $2.23 $2.20 36,182
2018-12-21 $2.23 $2.28 $2.22 $2.24 $2.21 761,429
2018-12-20 $2.21 $2.26 $2.15 $2.19 $2.17 3,933,957
2018-12-19 $2.28 $2.31 $2.14 $2.19 $2.17 1,826,056
2018-12-18 $2.30 $2.32 $2.25 $2.25 $2.23 652,794
2018-12-17 $2.30 $2.32 $2.21 $2.27 $2.24 504,710
2018-12-14 $2.36 $2.39 $2.31 $2.31 $2.29 1,857,145
2018-12-13 $2.46 $2.49 $2.37 $2.39 $2.36 2,887,153
2018-12-12 $2.48 $2.51 $2.43 $2.47 $2.44 842,011
2018-12-11 $2.45 $2.45 $2.38 $2.40 $2.37 1,803,920
2018-12-10 $2.50 $2.59 $2.38 $2.41 $2.38 1,284,452
2018-12-07 $2.54 $2.60 $2.50 $2.54 $2.51 158,119
2018-12-06 $2.52 $2.60 $2.49 $2.55 $2.52 118,214
2018-12-04 $2.67 $2.67 $2.57 $2.59 $2.56 238,385
2018-12-03 $2.68 $2.72 $2.67 $2.70 $2.67 539,603
2018-11-30 $2.67 $2.71 $2.63 $2.65 $2.62 1,729,248
2018-11-29 $2.78 $2.80 $2.74 $2.76 $2.73 296,248
2018-11-28 $2.75 $2.81 $2.71 $2.74 $2.71 198,551
2018-11-27 $2.64 $2.77 $2.64 $2.76 $2.73 180,110
2018-11-26 $2.78 $2.80 $2.62 $2.65 $2.62 215,043
2018-11-23 $2.73 $2.77 $2.70 $2.74 $2.71 113,563
2018-11-21 $2.82 $2.86 $2.74 $2.74 $2.71 249,184
2018-11-20 $2.81 $2.84 $2.70 $2.75 $2.72 143,088
2018-11-19 $2.87 $2.88 $2.77 $2.78 $2.75 173,723
2018-11-16 $2.85 $2.98 $2.85 $2.94 $2.89 144,054
2018-11-15 $2.75 $2.93 $2.75 $2.85 $2.80 252,839
2018-11-14 $2.72 $2.84 $2.70 $2.81 $2.76 94,477
2018-11-13 $2.66 $2.68 $2.60 $2.63 $2.58 123,984
2018-11-12 $2.80 $2.80 $2.70 $2.70 $2.65 144,748
2018-11-09 $2.77 $2.77 $2.67 $2.75 $2.70 294,986
2018-11-08 $2.88 $2.89 $2.82 $2.84 $2.79 332,848
2018-11-07 $3.06 $3.08 $3.00 $3.02 $2.97 125,524
2018-11-06 $3.11 $3.13 $2.98 $2.98 $2.93 270,041
2018-11-05 $3.22 $3.30 $3.04 $3.04 $2.99 93,240
2018-11-02 $3.05 $3.22 $3.05 $3.14 $3.09 90,270
2018-11-01 $3.08 $3.16 $3.05 $3.11 $3.06 84,541
2018-10-31 $2.99 $3.04 $2.94 $2.99 $2.94 144,460
2018-10-30 $2.89 $2.97 $2.87 $2.95 $2.90 88,743
2018-10-29 $3.21 $3.21 $2.82 $2.82 $2.77 173,388
2018-10-26 $3.12 $3.19 $3.05 $3.12 $3.07 90,390
2018-10-25 $2.95 $3.11 $2.92 $3.05 $3.00 102,922
2018-10-24 $3.02 $3.03 $2.90 $2.90 $2.85 144,989
2018-10-23 $3.00 $3.14 $3.00 $3.11 $3.05 215,055
2018-10-22 $2.90 $3.02 $2.89 $3.02 $2.96 99,983
2018-10-19 $2.85 $2.89 $2.84 $2.87 $2.82 57,210
2018-10-18 $2.83 $2.93 $2.82 $2.83 $2.78 236,659
2018-10-17 $2.79 $2.91 $2.77 $2.87 $2.82 117,238
2018-10-16 $2.85 $2.90 $2.76 $2.77 $2.72 68,550
2018-10-15 $2.89 $2.91 $2.82 $2.85 $2.80 745,334
2018-10-12 $2.89 $3.01 $2.89 $2.94 $2.89 44,526
2018-10-11 $3.00 $3.04 $2.89 $2.91 $2.86 77,006
2018-10-10 $3.04 $3.04 $2.93 $2.95 $2.90 40,156
2018-10-09 $3.24 $3.28 $3.15 $3.15 $3.09 66,389
2018-10-08 $3.21 $3.30 $3.12 $3.20 $3.14 187,024
2018-10-05 $3.12 $3.12 $3.01 $3.02 $2.97 154,826
2018-10-04 $3.00 $3.09 $2.95 $3.07 $3.01 90,592
2018-10-03 $3.06 $3.12 $2.95 $2.98 $2.93 162,864
2018-10-02 $2.93 $2.97 $2.90 $2.92 $2.87 196,910
2018-10-01 $2.78 $2.78 $2.71 $2.75 $2.70 39,044
2018-09-28 $2.82 $2.86 $2.73 $2.76 $2.71 85,819
2018-09-27 $2.77 $2.89 $2.77 $2.88 $2.82 41,014
2018-09-26 $2.61 $2.76 $2.61 $2.75 $2.70 42,443
2018-09-25 $2.45 $2.61 $2.44 $2.61 $2.56 123,497
2018-09-24 $2.63 $2.63 $2.49 $2.49 $2.45 33,479
2018-09-21 $2.62 $2.73 $2.62 $2.67 $2.62 64,120
2018-09-20 $2.58 $2.64 $2.53 $2.62 $2.57 108,950
2018-09-19 $2.46 $2.58 $2.46 $2.52 $2.48 75,192
2018-09-18 $2.34 $2.43 $2.31 $2.43 $2.39 505,109
2018-09-17 $2.26 $2.37 $2.26 $2.34 $2.30 96,280
2018-09-14 $2.29 $2.38 $2.27 $2.31 $2.26 868,412
2018-09-13 $2.26 $2.30 $2.24 $2.26 $2.22 88,007
2018-09-12 $2.28 $2.29 $2.20 $2.26 $2.22 133,480
2018-09-11 $2.24 $2.27 $2.21 $2.27 $2.23 78,270
2018-09-10 $2.38 $2.39 $2.31 $2.35 $2.30 73,034
2018-09-07 $2.29 $2.44 $2.29 $2.41 $2.36 73,139
2018-09-06 $2.35 $2.35 $2.26 $2.31 $2.27 206,048
2018-09-05 $2.35 $2.36 $2.28 $2.32 $2.27 148,709
2018-09-04 $2.38 $2.49 $2.34 $2.37 $2.33 214,863
2018-08-31 $2.41 $2.49 $2.41 $2.47 $2.42 61,315
2018-08-30 $2.48 $2.48 $2.37 $2.41 $2.37 42,325
2018-08-29 $2.58 $2.59 $2.53 $2.53 $2.49 48,424
2018-08-28 $2.53 $2.60 $2.53 $2.56 $2.52 51,584
2018-08-27 $2.58 $2.64 $2.56 $2.61 $2.56 113,594
2018-08-24 $2.44 $2.61 $2.44 $2.49 $2.44 275,392
2018-08-23 $2.48 $2.49 $2.41 $2.41 $2.34 80,144
2018-08-22 $2.37 $2.51 $2.35 $2.51 $2.44 100,353
2018-08-21 $2.46 $2.50 $2.38 $2.39 $2.33 73,137
2018-08-20 $2.51 $2.51 $2.45 $2.50 $2.43 45,286
2018-08-17 $2.52 $2.55 $2.47 $2.54 $2.47 104,333
2018-08-16 $2.56 $2.70 $2.53 $2.56 $2.49 86,571
2018-08-15 $2.59 $2.60 $2.53 $2.55 $2.48 183,886
2018-08-14 $2.72 $2.80 $2.67 $2.80 $2.72 244,989
2018-08-13 $2.52 $2.72 $2.50 $2.69 $2.61 390,069
2018-08-10 $2.60 $2.60 $2.52 $2.54 $2.47 236,473
2018-08-09 $2.69 $2.69 $2.60 $2.64 $2.56 91,833
2018-08-08 $2.93 $2.93 $2.72 $2.79 $2.71 40,908
2018-08-07 $3.11 $3.12 $2.89 $2.89 $2.81 44,852
2018-08-06 $3.08 $3.12 $3.01 $3.07 $2.98 53,514
2018-08-03 $3.00 $3.12 $3.00 $3.08 $3.00 38,549
2018-08-02 $2.87 $3.02 $2.86 $3.02 $2.94 90,604
2018-08-01 $2.90 $2.98 $2.90 $2.91 $2.83 19,010
2018-07-31 $2.90 $2.94 $2.90 $2.93 $2.85 227,325
2018-07-30 $3.10 $3.10 $3.04 $3.06 $2.98 31,265
2018-07-27 $3.07 $3.09 $3.04 $3.08 $3.00 79,870
2018-07-26 $3.11 $3.14 $3.05 $3.06 $2.98 12,963
2018-07-25 $3.10 $3.18 $3.10 $3.15 $3.06 43,722
2018-07-24 $3.04 $3.07 $3.00 $3.05 $2.97 70,070
2018-07-23 $3.05 $3.07 $3.01 $3.03 $2.95 204,405
2018-07-20 $3.17 $3.21 $3.10 $3.10 $3.02 55,594
2018-07-19 $2.82 $3.07 $2.78 $3.07 $2.98 427,267
2018-07-18 $2.86 $2.94 $2.86 $2.92 $2.84 58,944
2018-07-17 $2.90 $3.05 $2.90 $2.97 $2.89 82,811
2018-07-16 $2.84 $2.88 $2.84 $2.86 $2.78 129,407
2018-07-13 $2.81 $2.88 $2.78 $2.86 $2.78 60,404
2018-07-12 $2.83 $2.88 $2.78 $2.82 $2.74 28,562
2018-07-11 $2.80 $2.84 $2.77 $2.81 $2.73 49,660
2018-07-10 $2.84 $2.91 $2.83 $2.83 $2.75 29,649
2018-07-09 $2.91 $2.91 $2.76 $2.91 $2.83 78,003
2018-07-06 $2.60 $2.89 $2.60 $2.89 $2.81 96,299
2018-07-05 $2.63 $2.64 $2.58 $2.60 $2.53 59,354
2018-07-03 $2.47 $2.70 $2.47 $2.66 $2.58 56,330
2018-07-02 $2.35 $2.43 $2.35 $2.40 $2.33 36,285
2018-06-29 $2.41 $2.42 $2.34 $2.34 $2.28 34,210
2018-06-28 $2.35 $2.38 $2.32 $2.38 $2.31 319,459
2018-06-27 $2.42 $2.43 $2.31 $2.31 $2.25 72,207
2018-06-26 $2.47 $2.47 $2.40 $2.41 $2.35 73,085
2018-06-25 $2.49 $2.50 $2.43 $2.45 $2.38 285,643
2018-06-22 $2.55 $2.55 $2.47 $2.50 $2.43 146,858
2018-06-21 $2.54 $2.57 $2.49 $2.49 $2.42 122,560
2018-06-20 $2.68 $2.68 $2.54 $2.57 $2.50 168,198
2018-06-19 $2.61 $2.70 $2.60 $2.67 $2.60 132,162
2018-06-18 $2.69 $2.73 $2.64 $2.67 $2.60 546,739
2018-06-15 $2.63 $2.72 $2.61 $2.69 $2.62 288,730
2018-06-14 $2.66 $2.69 $2.60 $2.60 $2.53 1,327,096
2018-06-13 $2.73 $2.73 $2.62 $2.65 $2.58 2,262,303
2018-06-12 $2.74 $2.77 $2.67 $2.74 $2.67 2,508,717
2018-06-11 $2.83 $2.85 $2.70 $2.71 $2.64 1,235,583
2018-06-08 $2.67 $2.89 $2.63 $2.88 $2.80 137,342
2018-06-07 $2.56 $2.56 $2.32 $2.49 $2.42 239,244
2018-06-06 $2.83 $2.83 $2.70 $2.72 $2.65 53,391
2018-06-05 $2.89 $2.91 $2.83 $2.83 $2.75 74,351
2018-06-04 $2.90 $2.96 $2.89 $2.91 $2.83 180,570
2018-06-01 $2.86 $2.96 $2.83 $2.92 $2.84 74,786
2018-05-31 $2.76 $2.90 $2.76 $2.77 $2.69 62,501
2018-05-30 $2.85 $2.85 $2.73 $2.76 $2.69 61,029
2018-05-29 $3.00 $3.00 $2.74 $2.81 $2.73 241,894
2018-05-25 $3.17 $3.22 $3.06 $3.09 $3.01 245,500
2018-05-24 $3.12 $3.21 $3.07 $3.14 $3.05 288,875
2018-05-23 $3.04 $3.16 $3.00 $3.09 $3.01 1,177,429
2018-05-22 $2.97 $3.13 $2.91 $3.10 $2.99 1,458,692
2018-05-21 $2.84 $2.90 $2.84 $2.87 $2.77 962,344
2018-05-18 $2.85 $2.85 $2.73 $2.81 $2.71 259,870
2018-05-17 $2.97 $3.04 $2.90 $2.91 $2.80 911,131
2018-05-16 $2.90 $3.11 $2.90 $3.07 $2.96 718,841
2018-05-15 $2.84 $3.06 $2.81 $3.06 $2.95 51,319
2018-05-14 $3.05 $3.06 $2.96 $2.97 $2.87 235,901
2018-05-11 $3.52 $3.52 $2.97 $2.99 $2.88 1,283,218
2018-05-10 $3.58 $3.66 $3.58 $3.64 $3.51 80,478
2018-05-09 $3.65 $3.66 $3.54 $3.61 $3.48 20,808
2018-05-08 $3.62 $3.72 $3.58 $3.66 $3.53 40,926
2018-05-07 $3.75 $3.78 $3.69 $3.73 $3.60 50,585
2018-05-04 $3.93 $3.94 $3.67 $3.79 $3.66 37,578
2018-05-03 $3.90 $3.90 $3.69 $3.75 $3.62 88,061
2018-05-02 $3.82 $3.82 $3.75 $3.78 $3.64 96,954
2018-05-01 $4.04 $4.05 $3.89 $3.89 $3.76 30,882
2018-04-30 $4.00 $4.06 $3.98 $3.98 $3.84 51,216
2018-04-27 $4.04 $4.08 $4.00 $4.08 $3.93 276,331
2018-04-26 $3.95 $4.03 $3.84 $3.84 $3.70 361,545
2018-04-25 $4.00 $4.01 $3.97 $4.00 $3.86 190,542
2018-04-24 $4.16 $4.25 $4.11 $4.19 $4.04 65,040
2018-04-23 $4.01 $4.20 $3.99 $4.11 $3.96 24,944
2018-04-20 $3.96 $4.07 $3.92 $3.97 $3.83 89,102
2018-04-19 $4.00 $4.11 $3.85 $3.96 $3.82 171,852
2018-04-18 $4.11 $4.13 $4.06 $4.10 $3.95 24,080
2018-04-17 $4.08 $4.16 $4.03 $4.13 $3.98 47,722
2018-04-16 $4.07 $4.13 $3.99 $3.99 $3.85 670,005
2018-04-13 $4.11 $4.13 $3.98 $4.10 $3.95 97,768
2018-04-12 $4.00 $4.12 $3.97 $4.03 $3.88 115,507
2018-04-11 $3.83 $4.02 $3.83 $3.95 $3.81 77,933
2018-04-10 $3.85 $3.85 $3.73 $3.79 $3.66 37,788
2018-04-09 $3.83 $4.00 $3.78 $3.90 $3.76 61,833
2018-04-06 $3.88 $4.00 $3.86 $3.86 $3.72 97,446
2018-04-05 $3.88 $3.96 $3.86 $3.88 $3.74 95,737
2018-04-04 $3.77 $3.90 $3.67 $3.83 $3.69 48,555
2018-04-03 $3.91 $4.03 $3.89 $3.89 $3.75 300,892
2018-04-02 $4.01 $4.01 $3.92 $3.92 $3.78 59,547
2018-03-29 $3.86 $4.04 $3.85 $4.03 $3.89 55,521
2018-03-28 $3.92 $3.94 $3.85 $3.90 $3.76 54,273
2018-03-27 $4.01 $4.13 $3.92 $3.94 $3.77 67,321
2018-03-26 $4.01 $4.21 $4.01 $4.07 $3.90 59,793
2018-03-23 $4.37 $4.37 $4.14 $4.19 $4.02 52,299
2018-03-22 $4.48 $4.49 $4.34 $4.35 $4.17 41,004
2018-03-21 $4.18 $4.45 $4.18 $4.44 $4.25 153,478
2018-03-20 $4.17 $4.41 $4.17 $4.34 $4.16 139,443
2018-03-19 $4.18 $4.50 $4.18 $4.44 $4.26 150,937
2018-03-16 $4.48 $4.60 $4.44 $4.60 $4.41 131,759
2018-03-15 $4.45 $4.59 $4.43 $4.48 $4.29 913,264
2018-03-14 $4.66 $4.67 $4.54 $4.54 $4.35 167,586
2018-03-13 $4.76 $4.78 $4.53 $4.59 $4.40 93,295
2018-03-12 $4.47 $4.57 $4.47 $4.57 $4.38 56,524
2018-03-09 $4.59 $4.61 $4.49 $4.51 $4.32 243,950
2018-03-08 $4.59 $4.60 $4.46 $4.50 $4.31 17,553
2018-03-07 $4.77 $4.77 $4.62 $4.64 $4.45 36,104
2018-03-06 $4.87 $4.87 $4.72 $4.79 $4.59 4,032,491
2018-03-05 $4.66 $4.89 $4.66 $4.87 $4.67 3,281,759
2018-03-02 $4.70 $4.83 $4.63 $4.74 $4.54 34,905
2018-03-01 $4.70 $4.89 $4.70 $4.86 $4.66 35,285
2018-02-28 $4.74 $4.87 $4.72 $4.87 $4.67 93,993
2018-02-27 $5.03 $5.05 $4.80 $4.88 $4.68 51,159
2018-02-26 $4.96 $5.05 $4.84 $4.88 $4.68 214,839
2018-02-23 $4.96 $5.16 $4.93 $4.99 $4.78 186,795
2018-02-22 $5.17 $5.17 $4.95 $4.95 $4.74 126,456
2018-02-21 $5.16 $5.17 $5.05 $5.12 $4.91 397,260
2018-02-20 $4.88 $5.17 $4.88 $5.12 $4.91 2,157,276
2018-02-16 $4.97 $5.00 $4.87 $4.92 $4.72 1,171,116
2018-02-15 $4.86 $5.00 $4.86 $4.94 $4.73 40,642
2018-02-14 $4.65 $4.95 $4.65 $4.95 $4.74 364,578
2018-02-13 $4.49 $4.66 $4.49 $4.59 $4.40 51,987
2018-02-12 $4.66 $4.74 $4.48 $4.53 $4.34 37,874
2018-02-09 $4.58 $4.76 $4.55 $4.55 $4.36 244,827
2018-02-08 $4.82 $4.84 $4.56 $4.56 $4.37 830,234
2018-02-07 $4.89 $4.93 $4.71 $4.73 $4.53 483,291
2018-02-06 $4.92 $4.97 $4.78 $4.95 $4.74 35,667
2018-02-05 $4.99 $5.13 $4.89 $4.96 $4.75 565,234
2018-02-02 $5.13 $5.19 $5.00 $5.15 $4.93 234,985
2018-02-01 $5.21 $5.29 $5.17 $5.24 $5.02 74,993
2018-01-31 $5.20 $5.20 $5.10 $5.15 $4.94 230,081
2018-01-30 $5.12 $5.15 $5.06 $5.13 $4.92 520,027
2018-01-29 $5.38 $5.41 $5.13 $5.13 $4.92 1,086,963
2018-01-26 $5.27 $5.41 $5.23 $5.25 $5.03 1,615,056
2018-01-25 $5.33 $5.45 $5.29 $5.38 $5.15 484,000
2018-01-24 $5.45 $5.45 $5.12 $5.33 $5.11 438,057
2018-01-23 $5.07 $5.25 $5.07 $5.15 $4.94 91,707
2018-01-22 $5.44 $5.44 $5.21 $5.30 $5.08 97,094
2018-01-19 $5.35 $5.40 $5.30 $5.32 $5.10 75,280
2018-01-18 $5.47 $5.47 $5.26 $5.36 $5.13 113,466
2018-01-17 $5.20 $5.43 $5.20 $5.33 $5.11 73,121
2018-01-16 $5.24 $5.38 $5.15 $5.19 $4.97 418,712
2018-01-12 $5.37 $5.58 $5.30 $5.35 $5.13 115,905
2018-01-11 $5.56 $5.65 $5.37 $5.54 $5.31 95,544
2018-01-10 $5.59 $5.77 $5.59 $5.66 $5.43 125,933
2018-01-09 $5.55 $5.56 $5.48 $5.48 $5.25 139,637
2018-01-08 $5.36 $5.75 $5.36 $5.44 $5.21 150,688
2018-01-05 $5.45 $5.77 $5.45 $5.70 $5.46 169,168
2018-01-04 $5.79 $5.84 $5.71 $5.75 $5.51 202,696
2018-01-03 $5.57 $5.67 $5.55 $5.65 $5.41 57,853
2018-01-02 $5.50 $5.57 $5.50 $5.56 $5.33 91,078
2017-12-29 $5.48 $5.55 $5.41 $5.50 $5.27 21,019
2017-12-28 $5.39 $5.64 $5.39 $5.51 $5.28 117,255
2017-12-27 $5.43 $5.45 $5.30 $5.36 $5.14 91,495
2017-12-26 $5.25 $5.48 $5.20 $5.23 $5.01 32,669
2017-12-22 $5.26 $5.36 $5.22 $5.29 $5.07 84,915
2017-12-21 $5.13 $5.29 $5.13 $5.29 $5.07 81,491
2017-12-20 $5.36 $5.36 $5.16 $5.18 $4.97 101,302
2017-12-19 $5.23 $5.27 $5.15 $5.20 $4.98 72,735
2017-12-18 $5.32 $5.38 $5.18 $5.24 $5.02 840,325
2017-12-15 $5.18 $5.24 $5.15 $5.16 $4.95 1,696,775
2017-12-14 $5.21 $5.24 $5.10 $5.13 $4.92 73,507
2017-12-13 $5.32 $5.34 $5.14 $5.16 $4.95 36,423
2017-12-12 $5.08 $5.25 $5.05 $5.25 $5.03 146,744
2017-12-11 $5.12 $5.13 $5.00 $5.01 $4.80 76,442
2017-12-08 $5.28 $5.28 $5.12 $5.12 $4.91 57,354
2017-12-07 $5.39 $5.68 $5.28 $5.47 $5.25 31,902
2017-12-06 $5.48 $5.72 $5.40 $5.67 $5.43 149,457
2017-12-05 $5.63 $5.68 $5.39 $5.39 $5.17 85,820
2017-12-04 $5.50 $5.62 $5.46 $5.49 $5.26 56,460
2017-12-01 $5.45 $5.58 $5.41 $5.44 $5.21 68,651
2017-11-30 $5.56 $5.66 $5.45 $5.46 $5.24 623,139
2017-11-29 $5.68 $5.78 $5.65 $5.77 $5.50 11,145
2017-11-28 $5.94 $6.00 $5.88 $5.98 $5.70 28,770
2017-11-27 $5.92 $5.98 $5.77 $5.94 $5.66 42,521
2017-11-24 $5.85 $5.99 $5.85 $5.90 $5.63 7,628
2017-11-22 $5.85 $6.00 $5.85 $5.94 $5.66 15,117
2017-11-21 $5.97 $6.00 $5.85 $5.85 $5.58 11,548
2017-11-20 $5.75 $6.00 $5.75 $5.76 $5.49 11,944
2017-11-17 $5.70 $5.95 $5.70 $5.95 $5.67 32,653
2017-11-16 $5.66 $5.80 $5.65 $5.80 $5.53 627,395
2017-11-15 $5.42 $5.53 $5.35 $5.50 $5.24 279,120
2017-11-14 $5.60 $5.60 $5.32 $5.32 $5.07 256,839
2017-11-13 $5.35 $5.52 $5.34 $5.51 $5.25 771,913
2017-11-10 $5.53 $5.53 $5.21 $5.41 $5.15 1,353,484
2017-11-09 $5.76 $5.77 $5.48 $5.69 $5.43 254,052
2017-11-08 $5.52 $5.77 $5.51 $5.77 $5.50 103,821
2017-11-07 $5.35 $5.55 $5.35 $5.40 $5.15 155,255
2017-11-06 $5.16 $5.39 $5.16 $5.32 $5.07 17,370
2017-11-03 $5.37 $5.45 $5.10 $5.30 $5.05 40,791
2017-11-02 $5.33 $5.73 $5.33 $5.37 $5.12 30,490
2017-11-01 $5.47 $5.56 $5.39 $5.40 $5.15 54,797
2017-10-31 $5.39 $5.61 $5.39 $5.57 $5.31 21,027
2017-10-30 $5.64 $5.66 $5.40 $5.40 $5.15 17,252
2017-10-27 $5.40 $5.81 $5.40 $5.49 $5.24 45,861
2017-10-26 $5.65 $5.71 $5.53 $5.70 $5.44 121,152
2017-10-25 $5.78 $5.83 $5.49 $5.69 $5.43 273,700
2017-10-24 $5.56 $5.63 $5.53 $5.62 $5.36 80,557
2017-10-23 $5.89 $5.91 $5.51 $5.51 $5.25 54,987
2017-10-20 $5.92 $5.95 $5.88 $5.94 $5.66 154,731
2017-10-19 $6.00 $6.00 $5.79 $5.86 $5.59 24,896
2017-10-18 $6.27 $6.27 $6.01 $6.10 $5.81 100,121
2017-10-17 $6.13 $6.15 $6.01 $6.04 $5.76 38,521
2017-10-16 $6.00 $6.26 $6.00 $6.22 $5.93 14,094
2017-10-13 $6.28 $6.28 $6.08 $6.25 $5.96 11,586
2017-10-12 $6.26 $6.26 $6.15 $6.15 $5.86 10,492
2017-10-11 $6.40 $6.48 $6.13 $6.19 $5.90 42,005
2017-10-10 $6.29 $6.52 $6.29 $6.51 $6.21 59,567
2017-10-09 $6.19 $6.25 $6.09 $6.22 $5.93 21,148
2017-10-06 $6.47 $6.49 $6.32 $6.33 $6.04 6,322
2017-10-05 $6.81 $6.81 $6.34 $6.46 $6.16 69,867
2017-10-04 $6.25 $6.80 $6.25 $6.74 $6.43 126,179
2017-10-03 $6.32 $6.65 $6.21 $6.65 $6.34 826,145
2017-10-02 $6.31 $6.32 $6.12 $6.14 $5.86 11,977
2017-09-29 $6.07 $6.28 $6.07 $6.28 $5.99 385,726
2017-09-28 $5.82 $5.95 $5.82 $5.94 $5.66 223,032
2017-09-27 $5.92 $5.92 $5.72 $5.78 $5.51 32,216
2017-09-26 $5.95 $5.99 $5.91 $5.95 $5.67 64,024
2017-09-25 $6.10 $6.10 $5.93 $5.93 $5.65 20,336
2017-09-22 $6.12 $6.25 $6.10 $6.12 $5.84 63,258
2017-09-21 $6.26 $6.26 $6.07 $6.08 $5.80 255,390
2017-09-20 $6.20 $6.30 $6.14 $6.19 $5.90 143,798
2017-09-19 $6.34 $6.34 $6.07 $6.07 $5.79 36,476
2017-09-18 $6.23 $6.35 $6.16 $6.16 $5.87 23,412
2017-09-15 $6.12 $6.27 $6.02 $6.27 $5.98 338,526
2017-09-14 $5.95 $6.21 $5.90 $6.21 $5.92 91,069
2017-09-13 $5.90 $6.06 $5.89 $6.02 $5.74 256,880
2017-09-12 $5.98 $6.00 $5.82 $5.87 $5.60 16,689
2017-09-11 $6.01 $6.03 $5.83 $5.83 $5.56 63,494
2017-09-08 $5.89 $5.99 $5.80 $5.91 $5.64 9,440
2017-09-07 $5.85 $5.90 $5.85 $5.85 $5.58 13,955
2017-09-06 $5.51 $5.92 $5.51 $5.84 $5.57 37,637
2017-09-05 $5.65 $5.79 $5.65 $5.74 $5.47 123,633
2017-09-01 $5.76 $5.81 $5.68 $5.73 $5.46 236,279
2017-08-31 $5.69 $5.79 $5.57 $5.73 $5.46 108,665
2017-08-30 $5.46 $5.66 $5.46 $5.63 $5.37 178,603
2017-08-29 $5.48 $5.49 $5.41 $5.47 $5.22 77,897
2017-08-28 $5.69 $5.70 $5.51 $5.53 $5.27 113,143
2017-08-25 $5.73 $5.85 $5.67 $5.71 $5.44 194,500
2017-08-24 $5.87 $5.90 $5.81 $5.85 $5.58 83,142
2017-08-23 $5.70 $5.73 $5.66 $5.68 $5.42 228,836
2017-08-22 $5.65 $5.75 $5.62 $5.69 $5.43 70,984
2017-08-21 $5.64 $5.65 $5.60 $5.64 $5.34 1,143,030
2017-08-18 $5.56 $5.67 $5.55 $5.58 $5.29 175,222
2017-08-17 $5.68 $5.71 $5.55 $5.65 $5.35 2,917,730
2017-08-16 $5.44 $5.67 $5.44 $5.66 $5.36 946,283
2017-08-15 $5.38 $5.46 $5.34 $5.46 $5.17 49,114
2017-08-14 $5.02 $5.34 $5.02 $5.27 $4.99 1,048,299
2017-08-11 $5.10 $5.10 $5.04 $5.10 $4.83 94,221
2017-08-10 $4.78 $4.84 $4.74 $4.84 $4.58 27,014
2017-08-09 $4.79 $4.79 $4.67 $4.77 $4.52 109,202
2017-08-08 $4.82 $4.86 $4.77 $4.85 $4.59 9,414
2017-08-07 $4.75 $4.88 $4.75 $4.88 $4.62 53,674
2017-08-04 $4.85 $4.87 $4.66 $4.79 $4.54 1,695,550
2017-08-03 $4.82 $4.83 $4.75 $4.82 $4.57 11,569
2017-08-02 $4.87 $4.96 $4.77 $4.96 $4.70 8,066
2017-08-01 $4.99 $4.99 $4.87 $4.99 $4.73 17,805
2017-07-31 $4.87 $4.99 $4.74 $4.86 $4.61 4,402
2017-07-28 $4.94 $4.96 $4.78 $4.85 $4.59 3,263
2017-07-27 $4.90 $4.90 $4.82 $4.87 $4.62 12,166
2017-07-26 $4.85 $4.88 $4.81 $4.88 $4.62 7,070
2017-07-25 $4.92 $4.94 $4.82 $4.85 $4.59 40,477
2017-07-24 $4.95 $4.95 $4.86 $4.95 $4.69 5,506
2017-07-21 $4.99 $4.99 $4.90 $4.95 $4.69 10,012
2017-07-20 $4.93 $5.00 $4.93 $4.97 $4.71 21,800
2017-07-19 $4.82 $4.98 $4.80 $4.96 $4.70 16,114
2017-07-18 $4.72 $4.93 $4.72 $4.93 $4.67 28,608
2017-07-17 $4.60 $4.90 $4.60 $4.86 $4.61 12,060
2017-07-14 $4.84 $4.92 $4.81 $4.87 $4.62 255,123
2017-07-13 $4.82 $4.84 $4.61 $4.82 $4.57 812,912
2017-07-12 $4.61 $4.74 $4.57 $4.74 $4.49 6,943
2017-07-11 $4.71 $4.71 $4.50 $4.51 $4.27 19,056
2017-07-10 $4.63 $4.73 $4.55 $4.63 $4.38 24,936
2017-07-07 $4.51 $4.59 $4.49 $4.49 $4.26 1,328,804
2017-07-06 $4.54 $4.54 $4.49 $4.50 $4.26 150,063
2017-07-05 $4.46 $4.65 $4.40 $4.65 $4.41 38,448
2017-07-03 $4.48 $4.56 $4.48 $4.52 $4.28 157,201
2017-06-30 $4.46 $4.50 $4.43 $4.50 $4.26 159,379
2017-06-29 $4.43 $4.43 $4.30 $4.36 $4.13 1,211,699
2017-06-28 $4.31 $4.32 $4.05 $4.31 $4.08 436,696
2017-06-27 $4.16 $4.16 $4.01 $4.04 $3.83 99,283
2017-06-26 $4.45 $4.45 $4.20 $4.23 $4.01 23,081
2017-06-23 $4.30 $4.30 $4.06 $4.22 $4.00 9,368
2017-06-22 $4.00 $4.19 $3.98 $4.08 $3.87 36,855
2017-06-21 $4.22 $4.22 $3.81 $3.97 $3.76 1,091,109
2017-06-20 $4.26 $4.36 $4.18 $4.18 $3.96 41,263
2017-06-19 $4.34 $4.46 $4.33 $4.42 $4.19 340,310
2017-06-16 $4.34 $4.36 $4.34 $4.36 $4.13 6,035
2017-06-15 $4.41 $4.41 $4.41 $4.41 $4.18 391
2017-06-14 $4.40 $4.48 $4.35 $4.39 $4.16 104,231
2017-06-13 $4.63 $4.63 $4.26 $4.26 $4.04 10,766
2017-06-12 $4.40 $4.40 $4.30 $4.39 $4.16 20,848
2017-06-09 $4.50 $4.50 $4.40 $4.40 $4.17 2,658
2017-06-08 $4.48 $4.48 $4.29 $4.43 $4.20 16,812
2017-06-07 $4.35 $4.44 $4.32 $4.35 $4.12 13,426
2017-06-06 $4.25 $4.25 $4.14 $4.23 $4.01 249,794
2017-06-05 $4.30 $4.30 $4.14 $4.14 $3.92 7,002
2017-06-02 $4.53 $4.53 $4.44 $4.45 $4.22 26,397
2017-06-01 $4.62 $4.62 $4.40 $4.40 $4.17 58,153
2017-05-31 $4.62 $4.62 $4.50 $4.53 $4.29 50,151
2017-05-30 $4.83 $4.83 $4.49 $4.55 $4.31 28,119
2017-05-26 $4.60 $4.64 $4.56 $4.56 $4.32 15,678
2017-05-25 $4.40 $4.63 $4.40 $4.58 $4.34 5,512
2017-05-24 $4.69 $4.69 $4.46 $4.60 $4.36 397,764
2017-05-23 $4.77 $4.77 $4.49 $4.63 $4.39 3,444
2017-05-22 $4.84 $4.84 $4.45 $4.67 $4.40 61,143
2017-05-19 $4.62 $4.77 $4.45 $4.77 $4.49 20,810
2017-05-18 $5.11 $5.11 $4.00 $4.35 $4.09 271,200
2017-05-17 $5.15 $5.15 $5.05 $5.05 $4.75 12,529
2017-05-16 $5.15 $5.15 $5.05 $5.07 $4.77 11,978
2017-05-15 $5.13 $5.15 $5.07 $5.07 $4.77 12,541
2017-05-12 $5.17 $5.17 $5.06 $5.06 $4.76 13,013
2017-05-11 $5.35 $5.35 $4.96 $5.00 $4.71 11,185
2017-05-10 $5.19 $5.19 $4.90 $4.90 $4.61 11,659
2017-05-09 $5.00 $5.00 $4.87 $4.88 $4.59 20,267
2017-05-08 $4.99 $5.17 $4.78 $4.80 $4.52 25,688
2017-05-05 $5.03 $5.03 $4.83 $4.93 $4.64 41,948
2017-05-04 $5.14 $5.14 $4.74 $4.80 $4.52 19,088
2017-05-03 $5.14 $5.14 $4.86 $5.00 $4.71 249,043
2017-05-02 $4.95 $4.97 $4.85 $4.96 $4.67 27,704
2017-05-01 $4.95 $4.95 $4.72 $4.73 $4.45 4,479
2017-04-28 $4.70 $4.75 $4.55 $4.75 $4.47 47,071
2017-04-27 $4.68 $4.68 $4.61 $4.62 $4.35 56,888
2017-04-26 $4.65 $4.71 $4.65 $4.70 $4.42 76,676
2017-04-25 $4.64 $4.69 $4.62 $4.67 $4.40 8,593
2017-04-24 $4.64 $4.64 $4.59 $4.62 $4.35 41,751
2017-04-21 $4.60 $4.63 $4.55 $4.61 $4.34 12,623
2017-04-20 $4.55 $4.55 $4.48 $4.52 $4.25 28,673
2017-04-19 $4.64 $4.64 $4.49 $4.50 $4.24 21,483
2017-04-18 $4.64 $4.64 $4.52 $4.52 $4.25 38,512
2017-04-17 $4.57 $4.58 $4.49 $4.56 $4.29 8,421
2017-04-13 $4.50 $4.57 $4.34 $4.34 $4.09 30,784
2017-04-12 $4.55 $4.55 $4.34 $4.36 $4.10 142,399
2017-04-11 $4.42 $4.49 $4.27 $4.36 $4.10 22,847
2017-04-10 $4.55 $4.55 $4.40 $4.40 $4.14 88,204
2017-04-07 $4.58 $4.58 $4.37 $4.37 $4.11 15,914
2017-04-06 $4.44 $4.51 $4.34 $4.41 $4.15 10,541
2017-04-05 $4.38 $4.45 $4.29 $4.36 $4.10 92,544
2017-04-04 $4.43 $4.43 $4.28 $4.30 $4.05 37,477
2017-04-03 $4.43 $4.43 $4.26 $4.32 $4.06 440,319
2017-03-31 $4.13 $4.28 $4.13 $4.23 $3.98 80,894
2017-03-30 $4.23 $4.25 $4.21 $4.23 $3.98 23,076
2017-03-29 $4.21 $4.28 $4.21 $4.27 $3.99 13,160
2017-03-28 $4.19 $4.26 $4.16 $4.25 $3.98 53,739
2017-03-27 $4.36 $4.36 $4.11 $4.16 $3.90 36,904
2017-03-24 $4.19 $4.20 $4.13 $4.20 $3.93 30,102
2017-03-23 $4.40 $4.40 $4.09 $4.13 $3.87 50,636
2017-03-22 $4.26 $4.26 $4.13 $4.23 $3.96 48,958
2017-03-21 $4.44 $4.48 $4.30 $4.32 $4.05 88,994
2017-03-20 $4.47 $4.50 $4.43 $4.50 $4.21 133,660
2017-03-17 $4.40 $4.42 $4.33 $4.34 $4.06 21,297
2017-03-16 $4.57 $4.57 $4.37 $4.48 $4.20 12,408
2017-03-15 $4.23 $4.47 $4.18 $4.41 $4.13 67,263
2017-03-14 $4.25 $4.25 $4.17 $4.21 $3.94 20,228
2017-03-13 $4.35 $4.35 $4.18 $4.32 $4.05 524,543
2017-03-10 $4.26 $4.30 $4.15 $4.22 $3.95 6,411
2017-03-09 $4.27 $4.27 $4.04 $4.10 $3.84 48,055
2017-03-08 $4.37 $4.37 $4.14 $4.22 $3.95 40,968
2017-03-07 $4.41 $4.41 $4.34 $4.36 $4.08 16,760
2017-03-06 $4.38 $4.38 $4.26 $4.31 $4.03 10,241
2017-03-03 $4.46 $4.46 $4.34 $4.40 $4.12 9,115
2017-03-02 $4.62 $4.62 $4.36 $4.42 $4.13 67,276
2017-03-01 $4.51 $4.51 $4.29 $4.45 $4.16 31,052
2017-02-28 $4.57 $4.57 $4.31 $4.49 $4.21 39,718
2017-02-27 $4.66 $4.66 $4.30 $4.48 $4.20 16,458
2017-02-24 $4.47 $4.47 $4.41 $4.44 $4.16 10,608
2017-02-23 $4.59 $4.60 $4.53 $4.55 $4.26 92,872
2017-02-22 $4.58 $4.58 $4.44 $4.53 $4.24 44,342
2017-02-21 $4.55 $4.63 $4.49 $4.61 $4.32 97,044
2017-02-17 $4.58 $4.58 $4.47 $4.51 $4.22 15,174
2017-02-16 $4.55 $4.55 $4.41 $4.41 $4.13 44,363
2017-02-15 $4.55 $4.55 $4.40 $4.49 $4.21 16,484
2017-02-14 $4.47 $4.47 $4.25 $4.34 $4.06 11,403
2017-02-13 $4.42 $4.42 $4.22 $4.33 $4.06 4,976
2017-02-10 $4.72 $4.72 $4.20 $4.20 $3.93 4,041
2017-02-09 $4.23 $4.23 $4.07 $4.21 $3.94 18,579
2017-02-08 $4.31 $4.31 $4.04 $4.06 $3.80 14,398
2017-02-07 $4.39 $4.39 $4.16 $4.17 $3.91 39,753
2017-02-06 $4.36 $4.36 $4.25 $4.28 $4.01 274,417
2017-02-03 $4.61 $4.61 $4.21 $4.31 $4.04 844,936
2017-02-02 $4.46 $4.46 $4.36 $4.36 $4.08 5,316
2017-02-01 $4.38 $4.38 $4.19 $4.19 $3.92 17,923
2017-01-31 $4.29 $4.29 $4.29 $4.29 $4.02 537
2017-01-30 $4.49 $4.49 $4.37 $4.46 $4.18 12,239
2017-01-27 $4.50 $4.58 $4.50 $4.58 $4.29 1,102
2017-01-26 $4.52 $4.55 $4.42 $4.42 $4.14 68,364
2017-01-25 $4.57 $4.57 $4.57 $4.57 $4.28 3,015
2017-01-24 $4.35 $4.52 $4.33 $4.52 $4.23 6,877
2017-01-23 $4.30 $4.30 $4.22 $4.22 $3.95 23,600
2017-01-20 $4.45 $4.55 $4.22 $4.22 $3.95 49,127
2017-01-19 $4.45 $4.46 $4.43 $4.43 $4.15 5,596
2017-01-18 $4.45 $4.50 $4.40 $4.42 $4.14 7,436
2017-01-17 $4.49 $4.63 $4.49 $4.63 $4.34 12,420
2017-01-13 $4.35 $4.43 $4.35 $4.43 $4.15 2,936
2017-01-12 $4.40 $4.45 $4.33 $4.36 $4.08 21,841
2017-01-11 $4.19 $4.22 $4.10 $4.22 $3.95 15,515
2017-01-10 $4.37 $4.37 $4.28 $4.30 $4.03 6,318
2017-01-09 $4.34 $4.34 $4.23 $4.23 $3.96 2,108
2017-01-06 $4.22 $4.25 $4.22 $4.25 $3.98 2,099
2017-01-05 $4.29 $4.29 $4.29 $4.29 $4.01 1,494
2017-01-04 $4.32 $4.35 $4.28 $4.35 $4.07 31,728
2017-01-03 $4.17 $4.25 $4.17 $4.23 $3.96 5,915
2016-12-30 $4.07 $4.07 $4.07 $4.07 $3.81 916
2016-12-29 $4.02 $4.10 $4.02 $4.10 $3.84 3,243
2016-12-28 $4.00 $4.00 $3.96 $4.00 $3.75 4,567
2016-12-27 $4.00 $4.02 $3.97 $3.97 $3.72 12,634
2016-12-23 $3.95 $4.00 $3.95 $4.00 $3.75 966
2016-12-22 $3.80 $3.84 $3.72 $3.75 $3.51 162,048
2016-12-21 $3.69 $3.69 $3.69 $3.69 $3.46 2,940
2016-12-20 $3.48 $3.68 $3.48 $3.63 $3.40 19,948
2016-12-19 $3.59 $3.62 $3.57 $3.60 $3.37 9,703
2016-12-16 $3.62 $3.62 $3.51 $3.51 $3.29 60,120
2016-12-15 $3.52 $3.70 $3.48 $3.48 $3.26 130,767
2016-12-14 $3.79 $3.83 $3.66 $3.67 $3.44 4,374
2016-12-13 $3.86 $3.86 $3.81 $3.86 $3.62 1,985
2016-12-12 $3.83 $3.83 $3.72 $3.82 $3.58 4,240
2016-12-09 $3.89 $3.96 $3.88 $3.89 $3.64 119,939
2016-12-08 $4.05 $4.08 $4.00 $4.04 $3.78 3,181
2016-12-07 $4.14 $4.25 $4.11 $4.12 $3.86 6,988
2016-12-06 $4.00 $4.09 $4.00 $4.09 $3.83 7,800
2016-12-05 $3.93 $4.08 $3.93 $4.00 $3.75 14,951
2016-12-02 $4.02 $4.03 $4.02 $4.03 $3.77 234,931
2016-12-01 $4.03 $4.08 $3.99 $4.03 $3.77 28,163
2016-11-30 $4.28 $4.38 $4.03 $4.03 $3.77 299,044
2016-11-29 $4.27 $4.27 $4.17 $4.17 $3.90 321
2016-11-28 $4.28 $4.40 $4.28 $4.40 $4.12 500
2016-11-25 $4.04 $4.09 $4.04 $4.09 $3.83 1,304
2016-11-23 $4.28 $4.38 $4.26 $4.26 $3.99 4,160
2016-11-22 $4.23 $4.60 $4.23 $4.48 $4.20 30,186
2016-11-21 $4.37 $4.37 $4.29 $4.36 $4.08 2,668
2016-11-18 $4.23 $4.24 $4.18 $4.19 $3.92 2,379
2016-11-17 $4.29 $4.40 $4.12 $4.17 $3.91 28,245
2016-11-16 $4.06 $4.33 $4.06 $4.31 $4.02 38,444
2016-11-15 $4.16 $4.44 $4.03 $4.44 $4.14 9,612
2016-11-14 $4.09 $4.16 $4.05 $4.16 $3.88 12,704
2016-11-11 $4.05 $4.13 $3.90 $4.10 $3.82 174,562
2016-11-10 $4.25 $4.31 $4.00 $4.00 $3.73 18,154
2016-11-09 $4.73 $4.74 $4.62 $4.62 $4.31 4,942
2016-11-08 $4.89 $4.89 $4.74 $4.85 $4.52 18,938
2016-11-07 $4.74 $5.01 $4.74 $5.01 $4.67 4,168
2016-11-04 $4.62 $4.76 $4.62 $4.64 $4.33 7,384
2016-11-03 $4.92 $4.92 $4.76 $4.76 $4.44 94,133
2016-11-02 $4.77 $4.77 $4.62 $4.62 $4.31 2,097
2016-11-01 $5.04 $5.04 $4.81 $4.81 $4.48 4,350
2016-10-31 $4.98 $5.08 $4.98 $5.02 $4.68 348,155
2016-10-28 $4.90 $4.91 $4.72 $4.87 $4.54 510,734
2016-10-27 $4.98 $5.01 $4.91 $4.91 $4.58 100,643
2016-10-26 $5.00 $5.01 $4.93 $4.94 $4.61 306,439
2016-10-25 $4.98 $5.10 $4.98 $5.07 $4.73 717
2016-10-24 $5.27 $5.36 $5.19 $5.19 $4.83 3,556
2016-10-21 $5.15 $5.18 $5.15 $5.18 $4.83 300
2016-10-20 $5.18 $5.18 $5.18 $5.18 $4.83 250
2016-10-19 $5.28 $5.36 $5.27 $5.30 $4.94 2,072
2016-10-18 $4.96 $5.16 $4.96 $5.16 $4.81 20,179
2016-10-17 $4.87 $4.87 $4.85 $4.85 $4.52 1,089
2016-10-14 $4.90 $4.90 $4.86 $4.88 $4.54 16,362
2016-10-13 $4.85 $4.86 $4.82 $4.83 $4.50 5,818
2016-10-12 $4.79 $4.90 $4.79 $4.86 $4.53 5,262
2016-10-11 $4.83 $4.96 $4.83 $4.96 $4.62 3,206
2016-10-10 $4.91 $4.94 $4.85 $4.92 $4.59 22,033
2016-10-07 $4.85 $4.90 $4.74 $4.90 $4.56 15,418
2016-10-06 $4.79 $4.81 $4.72 $4.81 $4.48 3,689
2016-10-05 $4.72 $4.85 $4.70 $4.80 $4.47 9,070
2016-10-04 $4.61 $4.72 $4.53 $4.53 $4.22 51,132
2016-10-03 $4.65 $4.70 $4.59 $4.63 $4.32 4,616
2016-09-30 $4.75 $4.75 $4.51 $4.53 $4.22 37,002
2016-09-29 $4.82 $4.82 $4.50 $4.56 $4.25 10,221
2016-09-28 $4.59 $4.75 $4.59 $4.71 $4.39 55,590
2016-09-27 $4.51 $4.72 $4.51 $4.56 $4.25 4,827
2016-09-26 $4.75 $4.75 $4.56 $4.56 $4.25 1,505
2016-09-23 $4.73 $4.82 $4.70 $4.70 $4.38 1,500
2016-09-22 $4.85 $4.92 $4.77 $4.77 $4.45 1,611
2016-09-21 $4.51 $4.79 $4.51 $4.59 $4.28 5,757
2016-09-20 $4.57 $4.57 $4.48 $4.48 $4.18 578
2016-09-19 $4.56 $4.56 $4.56 $4.56 $4.25 0
2016-09-16 $4.44 $4.56 $4.44 $4.56 $4.25 177,145
2016-09-15 $4.42 $4.48 $4.34 $4.48 $4.17 3,445
2016-09-14 $4.39 $4.39 $4.34 $4.35 $4.06 14,126
2016-09-13 $4.56 $4.56 $4.37 $4.44 $4.14 1,657
2016-09-12 $4.50 $4.55 $4.50 $4.55 $4.24 903
2016-09-09 $4.50 $4.55 $4.50 $4.54 $4.23 5,533
2016-09-08 $4.74 $4.75 $4.67 $4.67 $4.35 2,677
2016-09-07 $3.93 $3.93 $3.93 $3.93 $3.66 507
2016-09-06 $4.30 $4.44 $4.30 $4.44 $4.13 706
2016-09-02 $4.30 $4.30 $4.30 $4.30 $4.01 2,006
2016-09-01 $4.28 $4.31 $4.28 $4.31 $4.02 1,668
2016-08-31 $4.31 $4.34 $3.99 $4.18 $3.89 23,612
2016-08-30 $4.25 $4.29 $4.08 $4.20 $3.92 2,854
2016-08-29 $4.12 $4.20 $4.10 $4.20 $3.92 8,100
2016-08-26 $4.24 $4.37 $4.14 $4.14 $3.86 7,520
2016-08-25 $4.16 $4.25 $4.16 $4.22 $3.93 3,256
2016-08-24 $4.36 $4.36 $4.36 $4.36 $4.06 100
2016-08-23 $4.30 $4.50 $4.29 $4.37 $4.07 3,041
2016-08-22 $4.38 $4.38 $4.38 $4.38 $4.08 0
2016-08-19 $4.32 $4.42 $4.32 $4.38 $4.08 1,150
2016-08-18 $4.49 $4.49 $4.31 $4.35 $4.06 1,541
2016-08-17 $4.45 $4.48 $4.28 $4.48 $4.15 2,476
2016-08-16 $4.56 $4.56 $4.35 $4.54 $4.20 21,434
2016-08-15 $4.64 $4.64 $4.60 $4.60 $4.26 648
2016-08-12 $4.73 $4.73 $4.52 $4.57 $4.23 6,042
2016-08-11 $4.73 $4.82 $4.73 $4.78 $4.43 3,003
2016-08-10 $4.74 $4.74 $4.62 $4.62 $4.28 5,724
2016-08-09 $4.63 $4.63 $4.63 $4.63 $4.29 370
2016-08-08 $4.35 $4.62 $4.35 $4.57 $4.23 14,293
2016-08-05 $3.68 $4.49 $3.68 $4.49 $4.15 5,247
2016-08-04 $4.40 $4.43 $4.31 $4.41 $4.08 2,856
2016-08-03 $4.33 $4.42 $4.33 $4.35 $4.02 2,065
2016-08-02 $4.48 $4.55 $4.36 $4.42 $4.09 322,181
2016-08-01 $4.38 $4.44 $4.38 $4.41 $4.08 5,870
2016-07-29 $4.43 $4.43 $4.43 $4.43 $4.10 586
2016-07-28 $4.28 $4.44 $4.28 $4.38 $4.06 8,760
2016-07-27 $4.35 $4.35 $4.21 $4.21 $3.90 2,547
2016-07-26 $4.42 $4.42 $4.42 $4.42 $4.09 445
2016-07-25 $4.51 $4.56 $4.46 $4.56 $4.22 570
2016-07-22 $4.51 $4.55 $4.45 $4.55 $4.21 2,987
2016-07-21 $4.44 $4.60 $4.44 $4.60 $4.26 12,161
2016-07-20 $4.45 $4.45 $4.44 $4.44 $4.11 2,438
2016-07-19 $4.43 $4.76 $4.43 $4.61 $4.27 9,202
2016-07-18 $4.50 $4.81 $4.50 $4.67 $4.32 204,686
2016-07-15 $4.52 $4.85 $4.52 $4.80 $4.44 5,711
2016-07-14 $4.60 $4.75 $4.60 $4.71 $4.36 3,597
2016-07-13 $4.42 $4.51 $4.41 $4.46 $4.13 3,239
2016-07-12 $4.27 $4.38 $4.20 $4.38 $4.06 3,301
2016-07-11 $4.24 $4.24 $4.20 $4.20 $3.89 5,400
2016-07-08 $3.86 $3.86 $3.86 $3.86 $3.57 0
2016-07-07 $3.86 $3.86 $3.86 $3.86 $3.57 0
2016-07-06 $3.95 $3.98 $3.86 $3.86 $3.57 4,680
2016-07-05 $4.03 $4.09 $4.00 $4.00 $3.70 1,087
2016-07-01 $4.20 $4.35 $4.20 $4.23 $3.92 13,220
2016-06-30 $4.18 $4.18 $4.01 $4.10 $3.80 1,621
2016-06-29 $4.05 $4.15 $4.02 $4.04 $3.74 192,685
2016-06-28 $4.10 $4.10 $3.95 $3.99 $3.69 100,944
2016-06-27 $3.92 $4.00 $3.87 $3.87 $3.58 11,686
2016-06-24 $4.02 $4.02 $3.76 $3.82 $3.54 5,001
2016-06-23 $3.95 $4.06 $3.89 $4.06 $3.76 530,730
2016-06-22 $3.88 $3.93 $3.53 $3.84 $3.56 188,336
2016-06-21 $3.87 $3.92 $3.77 $3.83 $3.55 8,127
2016-06-20 $3.79 $3.79 $3.69 $3.69 $3.42 2,595
2016-06-17 $3.75 $3.75 $3.55 $3.55 $3.29 879
2016-06-16 $3.52 $3.52 $3.52 $3.52 $3.26 204
2016-06-15 $3.53 $3.53 $3.53 $3.53 $3.27 1,329
2016-06-14 $3.55 $3.73 $3.55 $3.64 $3.37 21,367
2016-06-13 $3.67 $3.67 $3.67 $3.67 $3.40 1,456
2016-06-10 $3.80 $3.80 $3.80 $3.80 $3.52 149
2016-06-09 $3.95 $3.99 $3.86 $3.90 $3.61 4,388
2016-06-08 $3.73 $3.89 $3.73 $3.86 $3.58 5,513
2016-06-07 $3.77 $3.77 $3.58 $3.60 $3.33 2,330
2016-06-06 $3.50 $3.68 $3.48 $3.68 $3.41 1,460
2016-06-03 $3.59 $3.59 $3.59 $3.59 $3.32 1
2016-06-02 $3.25 $3.59 $3.25 $3.59 $3.32 14,851
2016-06-01 $3.11 $3.11 $3.11 $3.11 $2.88 215
2016-05-31 $3.09 $3.09 $3.02 $3.02 $2.80 1,160
2016-05-27 $3.12 $3.12 $3.00 $3.00 $2.78 501
2016-05-26 $3.00 $3.19 $3.00 $3.12 $2.89 1,802
2016-05-25 $3.15 $3.15 $3.03 $3.03 $2.81 9,908
2016-05-24 $3.13 $3.13 $3.12 $3.13 $2.90 1,459
2016-05-23 $3.02 $3.09 $3.00 $3.02 $2.80 6,999
2016-05-20 $3.17 $3.17 $3.06 $3.11 $2.88 2,791
2016-05-19 $3.15 $3.17 $3.11 $3.16 $2.93 2,503
2016-05-18 $3.08 $3.29 $3.08 $3.23 $2.96 14,568
2016-05-17 $3.14 $3.25 $3.12 $3.18 $2.92 4,301
2016-05-16 $3.17 $3.37 $3.17 $3.31 $3.04 3,403
2016-05-13 $3.31 $3.33 $3.20 $3.28 $3.01 81,459
2016-05-12 $3.37 $3.50 $3.37 $3.50 $3.21 24,887
2016-05-11 $3.60 $3.60 $3.41 $3.42 $3.14 29,666
2016-05-10 $3.46 $3.51 $3.39 $3.50 $3.21 296,577
2016-05-09 $3.40 $3.40 $3.18 $3.39 $3.11 9,449
2016-05-06 $3.37 $3.41 $3.37 $3.41 $3.13 730
2016-05-05 $3.48 $3.48 $3.30 $3.30 $3.03 9,634
2016-05-04 $3.59 $3.59 $3.42 $3.50 $3.21 17,380
2016-05-03 $3.50 $3.70 $3.50 $3.70 $3.39 24,933
2016-05-02 $3.63 $3.72 $3.59 $3.61 $3.31 29,098
2016-04-29 $3.65 $3.67 $3.54 $3.59 $3.29 11,527
2016-04-28 $3.44 $3.50 $3.44 $3.50 $3.21 3,112
2016-04-27 $3.39 $3.56 $3.39 $3.48 $3.19 5,352
2016-04-26 $3.45 $3.51 $3.32 $3.44 $3.16 80,958
2016-04-25 $3.28 $3.46 $3.28 $3.30 $3.03 28,243
2016-04-22 $3.38 $3.46 $3.26 $3.46 $3.17 2,812
2016-04-21 $3.34 $3.55 $3.23 $3.23 $2.96 2,549
2016-04-20 $3.32 $3.32 $3.32 $3.32 $3.05 991
2016-04-19 $3.43 $3.48 $3.40 $3.47 $3.19 7,886
2016-04-18 $3.30 $3.51 $3.30 $3.32 $3.04 1,717
2016-04-15 $3.54 $3.54 $3.54 $3.54 $3.25 337
2016-04-14 $3.45 $3.45 $3.45 $3.45 $3.17 306
2016-04-13 $3.40 $3.54 $3.20 $3.37 $3.09 15,392
2016-04-12 $3.29 $3.39 $3.18 $3.25 $2.98 6,168
2016-04-11 $3.32 $3.32 $3.18 $3.18 $2.92 11,738
2016-04-08 $3.28 $3.31 $3.22 $3.22 $2.95 15,802
2016-04-07 $3.15 $3.17 $3.14 $3.17 $2.91 24,299
2016-04-06 $3.19 $3.28 $3.08 $3.08 $2.83 3,700
2016-04-05 $3.11 $3.33 $3.03 $3.08 $2.83 198,082
2016-04-04 $3.26 $3.26 $3.26 $3.26 $2.99 600
2016-04-01 $3.23 $3.29 $3.13 $3.24 $2.97 17,204
2016-03-31 $3.26 $3.26 $3.05 $3.05 $2.80 2,110
2016-03-30 $3.22 $3.23 $3.08 $3.23 $2.96 29,534
2016-03-29 $3.12 $3.14 $2.96 $3.14 $2.88 13,711
2016-03-28 $2.98 $3.25 $2.98 $3.14 $2.88 145,931
2016-03-24 $3.06 $3.13 $2.92 $3.13 $2.87 32,085
2016-03-23 $3.04 $3.04 $2.94 $2.94 $2.70 1,018
2016-03-22 $3.05 $3.20 $2.96 $3.15 $2.88 11,822
2016-03-21 $2.90 $2.90 $2.90 $2.90 $2.65 208
2016-03-18 $3.06 $3.06 $3.06 $3.06 $2.80 357
2016-03-17 $2.86 $3.00 $2.72 $3.00 $2.74 4,498
2016-03-16 $2.72 $2.93 $2.72 $2.72 $2.49 3,920
2016-03-15 $2.84 $2.84 $2.72 $2.72 $2.49 226
2016-03-14 $3.13 $3.13 $2.79 $2.79 $2.55 4,775
2016-03-11 $3.10 $3.19 $3.10 $3.19 $2.92 1,820
2016-03-10 $2.99 $2.99 $2.99 $2.99 $2.73 577
2016-03-09 $2.98 $2.98 $2.98 $2.98 $2.72 686
2016-03-08 $2.95 $3.04 $2.92 $2.92 $2.67 13,442
2016-03-07 $2.85 $2.85 $2.79 $2.79 $2.55 2,275
2016-03-04 $2.90 $2.90 $2.48 $2.51 $2.29 5,671
2016-03-03 $2.59 $2.80 $2.59 $2.66 $2.43 4,354
2016-03-02 $2.46 $2.55 $2.45 $2.55 $2.33 2,267
2016-03-01 $2.47 $2.50 $2.43 $2.50 $2.29 17,111
2016-02-29 $2.38 $2.38 $2.34 $2.35 $2.15 2,846
2016-02-26 $2.35 $2.35 $2.22 $2.29 $2.09 6,174
2016-02-25 $2.26 $2.35 $2.19 $2.35 $2.15 4,848
2016-02-24 $2.24 $2.25 $2.24 $2.25 $2.06 1,277
2016-02-23 $2.30 $2.43 $2.24 $2.28 $2.08 8,103
2016-02-22 $2.35 $2.35 $2.33 $2.33 $2.13 374
2016-02-19 $2.33 $2.38 $2.33 $2.38 $2.18 1,524
2016-02-18 $2.33 $2.38 $2.16 $2.16 $1.97 1,820
2016-02-17 $2.43 $2.45 $2.28 $2.28 $2.08 33,669
2016-02-16 $2.30 $2.30 $2.25 $2.25 $2.06 988
2016-02-12 $2.33 $2.38 $2.30 $2.31 $2.11 4,221
2016-02-11 $2.17 $2.17 $2.17 $2.17 $1.99 4,773
2016-02-10 $2.38 $2.40 $2.35 $2.36 $2.15 51,206
2016-02-09 $2.38 $2.38 $2.38 $2.38 $2.18 2,988
2016-02-08 $2.53 $2.53 $2.38 $2.40 $2.19 6,171
2016-02-05 $2.38 $2.42 $2.38 $2.38 $2.18 19,105
2016-02-04 $2.33 $2.42 $2.24 $2.24 $2.05 85,640
2016-02-03 $2.16 $2.16 $2.16 $2.16 $1.97 320
2016-02-02 $2.33 $2.33 $2.17 $2.17 $1.99 1,380
2016-02-01 $2.12 $2.23 $2.12 $2.23 $2.04 8,849
2016-01-29 $1.94 $2.10 $1.94 $2.04 $1.86 40,709
2016-01-28 $1.89 $1.89 $1.89 $1.89 $1.73 1,566
2016-01-27 $1.84 $1.92 $1.83 $1.83 $1.67 30,963
2016-01-26 $1.90 $1.90 $1.86 $1.86 $1.70 9,633
2016-01-25 $1.93 $1.94 $1.90 $1.90 $1.74 6,048
2016-01-22 $1.98 $1.99 $1.85 $1.87 $1.71 8,123
2016-01-21 $1.87 $1.93 $1.87 $1.93 $1.76 5,343
2016-01-20 $1.95 $2.18 $1.95 $2.18 $1.99 13,370
2016-01-19 $2.11 $2.12 $2.10 $2.12 $1.94 3,645
2016-01-15 $2.13 $2.15 $2.10 $2.15 $1.97 3,438
2016-01-14 $2.09 $2.18 $2.09 $2.18 $1.99 12,952
2016-01-13 $2.11 $2.11 $2.00 $2.00 $1.83 12,476
2016-01-12 $2.15 $2.15 $2.06 $2.15 $1.97 16,211
2016-01-11 $2.21 $2.21 $2.13 $2.20 $2.01 20,033
2016-01-08 $2.03 $2.22 $2.03 $2.22 $2.03 6,089
2016-01-07 $2.33 $2.33 $2.28 $2.28 $2.08 798
2016-01-06 $2.23 $2.38 $2.20 $2.38 $2.18 1,336
2016-01-05 $2.44 $2.44 $2.32 $2.36 $2.16 30,579
2016-01-04 $2.28 $2.40 $2.28 $2.32 $2.12 66,045

Kroton Educacional SA ADR Sponsored (COGNY) News Headlines

Recent Kroton Educacional SA ADR Sponsored (COGNY) News
Similar Companies to Kroton Educacional SA ADR Sponsored (COGNY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.