CorMedix Inc (CRMD) Exchange: NASDAQ

Data as of March 28, 2024

$3.92 ($0.02) 0.51%

CorMedix Inc - Daily Information
Click for more stock information on CorMedix Inc.
Daily Information Data
Date March 28, 2024
Open $3.92
Previous Close $3.92
High $4.05
Low $3.85
Adjusted Open $3.92
Previous Adjusted Close $3.92
Adjusted High $4.05
Adjusted Low $3.85

About CorMedix Inc (CRMD)

CorMedix Inc. is a biopharmaceutical company focused on developing and commercializing therapeutic products for the prevention and treatment of infectious and inflammatory diseases. The Company is focused on developing its lead product DefenCath™, a novel, antibacterial and antifungal solution designed to prevent costly and life-threatening bloodstream infections associated with the use of central venous catheters in patients undergoing chronic hemodialysis. DefenCath has been designated by FDA as Fast Track and as a Qualified Infectious Disease Product (QIDP), and the NDA received priority review in recognition of its potential to address an unmet medical need. QIDP provides for an additional five years of marketing exclusivity, which will be added to the five years granted to a New Chemical Entity upon approval of the NDA. CorMedix also committed to conducting a clinical study in pediatric patients using a central venous catheter for hemodialysis when the NDA is approved, which will add an additional six months of marketing exclusivity when the study is completed. The Company received a Complete Response Letter from FDA stating that the NDA could not be approved until satisfactory resolution of deficiencies at the contract manufacturing facility, including in-process controls for the filling operation. CorMedix also intends to develop DefenCath as a catheter lock solution for use in oncology and total parenteral nutrition patients. It is leveraging its taurolidine technology to develop a pipeline of antimicrobial medical devices, with programs in surgical sutures and meshes, and topical hydrogels. The Company is also working with top-tier researchers to develop taurolidine-based therapies for rare pediatric cancers. Neutrolin® is CE Marked and marketed in Europe and other territories as a medical device.

Historical Stock Data for CorMedix Inc (CRMD)

Date Open High Low Close Adj.Close Volume
2024-03-22 $3.92 $4.05 $3.85 $3.92 $3.92 381,421
2024-03-21 $3.84 $3.93 $3.82 $3.90 $3.90 296,393
2024-03-20 $3.79 $3.85 $3.72 $3.80 $3.80 365,319
2024-03-19 $3.77 $3.89 $3.75 $3.83 $3.83 350,538
2024-03-18 $3.82 $3.88 $3.64 $3.80 $3.80 447,663
2024-03-15 $4.21 $4.21 $3.80 $3.81 $3.81 1,004,456
2024-03-14 $3.96 $4.40 $3.95 $4.18 $4.18 1,481,388
2024-03-13 $3.47 $3.92 $3.47 $3.90 $3.90 1,073,221
2024-03-12 $3.43 $3.46 $3.03 $3.42 $3.42 1,216,549
2024-03-11 $3.68 $3.71 $3.48 $3.52 $3.52 616,362
2024-03-08 $3.69 $3.78 $3.61 $3.68 $3.68 436,426
2024-03-07 $3.63 $3.68 $3.57 $3.62 $3.62 276,216
2024-03-06 $3.59 $3.63 $3.55 $3.59 $3.59 183,373
2024-03-05 $3.53 $3.62 $3.50 $3.55 $3.55 306,781
2024-03-04 $3.66 $3.67 $3.53 $3.53 $3.53 312,686
2024-03-01 $3.55 $3.74 $3.55 $3.67 $3.67 402,140
2024-02-29 $3.60 $3.64 $3.54 $3.54 $3.54 272,275
2024-02-28 $3.55 $3.65 $3.51 $3.54 $3.54 269,062
2024-02-27 $3.33 $3.58 $3.33 $3.53 $3.53 438,529
2024-02-26 $3.26 $3.44 $3.25 $3.31 $3.31 382,397
2024-02-23 $3.23 $3.29 $3.20 $3.28 $3.28 220,587
2024-02-22 $3.25 $3.31 $3.24 $3.24 $3.24 307,714
2024-02-21 $3.30 $3.31 $3.23 $3.25 $3.25 157,061
2024-02-20 $3.26 $3.34 $3.22 $3.29 $3.29 317,206
2024-02-16 $3.25 $3.35 $3.22 $3.31 $3.31 241,296
2024-02-15 $3.22 $3.30 $3.17 $3.27 $3.27 272,047
2024-02-14 $3.11 $3.24 $3.11 $3.20 $3.20 313,748
2024-02-13 $3.20 $3.21 $3.08 $3.08 $3.08 447,452
2024-02-12 $3.20 $3.35 $3.20 $3.29 $3.29 480,914
2024-02-09 $3.06 $3.20 $3.02 $3.18 $3.18 312,118
2024-02-08 $2.96 $3.03 $2.89 $3.02 $3.02 320,684
2024-02-07 $2.97 $2.99 $2.91 $2.94 $2.94 269,904
2024-02-06 $2.99 $3.09 $2.93 $2.96 $2.96 645,565
2024-02-05 $3.09 $3.10 $2.94 $2.98 $2.98 473,812
2024-02-02 $3.06 $3.16 $2.91 $3.10 $3.10 771,291
2024-02-01 $3.00 $3.09 $2.92 $3.04 $3.04 484,263
2024-01-31 $3.15 $3.15 $2.95 $2.95 $2.95 909,663
2024-01-30 $3.39 $3.39 $3.11 $3.14 $3.14 1,129,995
2024-01-29 $3.31 $3.35 $3.24 $3.35 $3.35 190,386
2024-01-26 $3.23 $3.30 $3.22 $3.27 $3.27 135,102
2024-01-25 $3.22 $3.26 $3.18 $3.24 $3.24 235,294
2024-01-24 $3.30 $3.37 $3.19 $3.20 $3.20 321,086
2024-01-23 $3.29 $3.32 $3.24 $3.28 $3.28 151,748
2024-01-22 $3.27 $3.32 $3.22 $3.28 $3.28 278,792
2024-01-19 $3.31 $3.31 $3.19 $3.26 $3.26 341,222
2024-01-18 $3.37 $3.38 $3.19 $3.28 $3.28 329,075
2024-01-17 $3.30 $3.36 $3.27 $3.35 $3.35 301,497
2024-01-16 $3.48 $3.48 $3.32 $3.36 $3.36 575,404
2024-01-12 $3.51 $3.59 $3.45 $3.47 $3.47 270,254
2024-01-11 $3.50 $3.54 $3.42 $3.47 $3.47 288,382
2024-01-10 $3.61 $3.66 $3.52 $3.55 $3.55 258,412
2024-01-09 $3.59 $3.68 $3.48 $3.61 $3.61 436,223
2024-01-08 $3.40 $3.64 $3.32 $3.61 $3.61 620,508
2024-01-05 $3.45 $3.45 $3.31 $3.39 $3.39 497,252
2024-01-04 $3.58 $3.58 $3.47 $3.47 $3.47 400,230
2024-01-03 $3.75 $3.75 $3.57 $3.57 $3.57 361,931
2024-01-02 $3.76 $3.89 $3.72 $3.77 $3.77 357,792
2023-12-29 $3.86 $3.88 $3.75 $3.76 $3.76 419,242
2023-12-28 $3.90 $3.97 $3.85 $3.87 $3.87 342,140
2023-12-27 $3.97 $4.03 $3.85 $3.90 $3.90 494,133
2023-12-26 $3.66 $3.94 $3.66 $3.92 $3.92 435,611
2023-12-22 $3.66 $3.79 $3.64 $3.75 $3.75 360,379
2023-12-21 $3.52 $3.68 $3.50 $3.61 $3.61 516,649
2023-12-20 $3.54 $3.72 $3.47 $3.47 $3.47 685,778
2023-12-19 $3.32 $3.57 $3.32 $3.52 $3.52 820,194
2023-12-18 $3.27 $3.34 $3.21 $3.24 $3.24 498,237
2023-12-15 $3.49 $3.49 $3.28 $3.31 $3.31 947,284
2023-12-14 $3.56 $3.62 $3.43 $3.45 $3.45 578,809
2023-12-13 $3.31 $3.50 $3.26 $3.50 $3.50 476,453
2023-12-12 $3.31 $3.34 $3.22 $3.30 $3.30 452,090
2023-12-11 $3.60 $3.63 $3.28 $3.29 $3.29 758,168
2023-12-08 $3.55 $3.74 $3.51 $3.56 $3.56 945,589
2023-12-07 $3.60 $3.60 $3.49 $3.57 $3.57 460,003
2023-12-06 $3.55 $3.70 $3.48 $3.61 $3.61 488,612
2023-12-05 $3.60 $3.63 $3.50 $3.54 $3.54 509,751
2023-12-04 $3.36 $3.57 $3.36 $3.56 $3.56 515,509
2023-12-01 $3.23 $3.39 $3.21 $3.35 $3.35 508,979
2023-11-30 $3.42 $3.50 $3.23 $3.25 $3.25 900,711
2023-11-29 $3.40 $3.56 $3.35 $3.37 $3.37 637,441
2023-11-28 $3.62 $3.64 $3.34 $3.36 $3.36 851,032
2023-11-27 $3.80 $3.80 $3.62 $3.65 $3.65 567,527
2023-11-24 $3.65 $3.83 $3.58 $3.76 $3.76 375,359
2023-11-22 $3.54 $3.71 $3.43 $3.66 $3.66 827,500
2023-11-21 $3.75 $3.81 $3.54 $3.62 $3.62 987,012
2023-11-20 $4.05 $4.05 $3.73 $3.78 $3.78 1,537,475
2023-11-17 $3.88 $4.10 $3.79 $4.01 $4.01 2,299,010
2023-11-16 $3.30 $3.80 $3.15 $3.80 $3.80 2,706,755
2023-11-15 $3.67 $4.34 $2.57 $3.33 $3.33 13,846,580
2023-11-14 $3.29 $3.32 $3.08 $3.13 $3.13 1,602,925
2023-11-13 $3.23 $3.40 $3.00 $3.11 $3.11 1,432,029
2023-11-10 $3.04 $3.24 $2.94 $3.22 $3.22 725,756
2023-11-09 $3.22 $3.28 $2.98 $3.02 $3.02 713,589
2023-11-08 $3.55 $3.58 $3.20 $3.21 $3.21 745,142
2023-11-07 $3.47 $3.58 $3.42 $3.53 $3.53 522,961
2023-11-06 $3.57 $3.62 $3.45 $3.45 $3.45 510,926
2023-11-03 $3.42 $3.51 $3.39 $3.49 $3.49 406,146
2023-11-02 $3.44 $3.55 $3.32 $3.38 $3.38 460,102
2023-11-01 $3.48 $3.50 $3.34 $3.40 $3.40 589,354
2023-10-31 $3.26 $3.51 $3.22 $3.48 $3.48 967,567
2023-10-30 $3.05 $3.25 $3.05 $3.19 $3.19 641,911
2023-10-27 $3.12 $3.13 $2.95 $3.00 $3.00 586,465
2023-10-26 $3.06 $3.11 $3.02 $3.08 $3.08 381,211
2023-10-25 $3.17 $3.20 $3.04 $3.05 $3.05 505,507
2023-10-24 $3.18 $3.23 $3.14 $3.17 $3.17 474,692
2023-10-23 $3.13 $3.26 $3.10 $3.15 $3.15 403,155
2023-10-20 $3.24 $3.24 $3.15 $3.16 $3.16 429,279
2023-10-19 $3.27 $3.31 $3.22 $3.23 $3.23 321,595
2023-10-18 $3.42 $3.44 $3.28 $3.28 $3.28 287,542
2023-10-17 $3.30 $3.47 $3.28 $3.43 $3.43 417,393
2023-10-16 $3.34 $3.36 $3.19 $3.31 $3.31 381,958
2023-10-13 $3.29 $3.36 $3.18 $3.34 $3.34 484,776
2023-10-12 $3.41 $3.42 $3.27 $3.28 $3.28 669,483
2023-10-11 $3.65 $3.65 $3.41 $3.43 $3.43 409,081
2023-10-10 $3.52 $3.62 $3.52 $3.56 $3.56 300,685
2023-10-09 $3.50 $3.54 $3.42 $3.52 $3.52 283,781
2023-10-06 $3.54 $3.59 $3.47 $3.56 $3.56 229,011
2023-10-05 $3.43 $3.56 $3.42 $3.55 $3.55 329,983
2023-10-04 $3.52 $3.52 $3.36 $3.41 $3.41 468,341
2023-10-03 $3.50 $3.56 $3.40 $3.47 $3.47 434,120
2023-10-02 $3.69 $3.69 $3.52 $3.54 $3.54 482,871
2023-09-29 $3.72 $3.74 $3.60 $3.70 $3.70 530,016
2023-09-28 $3.64 $3.73 $3.55 $3.69 $3.69 506,838
2023-09-27 $3.68 $3.76 $3.65 $3.67 $3.67 342,452
2023-09-26 $3.67 $3.79 $3.65 $3.66 $3.66 372,237
2023-09-25 $3.65 $3.71 $3.59 $3.69 $3.69 371,436
2023-09-22 $3.62 $3.71 $3.57 $3.67 $3.67 414,718
2023-09-21 $3.61 $3.68 $3.52 $3.60 $3.60 511,579
2023-09-20 $3.81 $3.81 $3.60 $3.63 $3.63 373,317
2023-09-19 $3.77 $3.84 $3.67 $3.79 $3.79 509,101
2023-09-18 $3.92 $3.93 $3.75 $3.75 $3.75 504,637
2023-09-15 $3.98 $4.00 $3.83 $3.91 $3.91 1,443,636
2023-09-14 $3.90 $4.00 $3.86 $3.97 $3.97 248,120
2023-09-13 $3.99 $4.02 $3.83 $3.87 $3.87 586,838
2023-09-12 $3.89 $4.03 $3.89 $3.99 $3.99 394,927
2023-09-11 $3.81 $3.97 $3.80 $3.90 $3.90 513,108
2023-09-08 $3.76 $3.76 $3.54 $3.70 $3.70 591,576
2023-09-07 $3.90 $3.90 $3.74 $3.75 $3.75 457,297
2023-09-06 $3.96 $3.96 $3.81 $3.88 $3.88 819,427
2023-09-05 $4.14 $4.18 $3.93 $3.95 $3.95 847,372
2023-09-01 $4.11 $4.17 $4.04 $4.13 $4.13 389,168
2023-08-31 $4.12 $4.19 $3.90 $4.07 $4.07 774,629
2023-08-30 $4.12 $4.14 $3.98 $4.08 $4.08 377,270
2023-08-29 $4.17 $4.18 $4.08 $4.11 $4.11 398,691
2023-08-28 $4.11 $4.24 $4.08 $4.17 $4.17 355,325
2023-08-25 $4.03 $4.13 $3.98 $4.08 $4.08 255,349
2023-08-24 $4.15 $4.15 $4.02 $4.03 $4.03 276,606
2023-08-23 $4.15 $4.22 $4.13 $4.13 $4.13 178,704
2023-08-22 $4.20 $4.22 $4.06 $4.14 $4.14 319,422
2023-08-21 $4.10 $4.24 $4.06 $4.21 $4.21 415,991
2023-08-18 $4.05 $4.15 $3.97 $4.09 $4.09 305,826
2023-08-17 $4.22 $4.22 $4.08 $4.10 $4.10 380,725
2023-08-16 $4.24 $4.33 $4.19 $4.19 $4.19 222,793
2023-08-15 $4.14 $4.28 $4.14 $4.26 $4.26 380,443
2023-08-14 $4.39 $4.39 $4.11 $4.14 $4.14 586,028
2023-08-11 $4.39 $4.46 $4.34 $4.40 $4.40 368,780
2023-08-10 $4.42 $4.55 $4.35 $4.40 $4.40 527,066
2023-08-09 $4.38 $4.44 $4.15 $4.35 $4.35 522,344
2023-08-08 $4.10 $4.44 $4.06 $4.42 $4.42 675,992
2023-08-07 $4.26 $4.28 $4.08 $4.10 $4.10 464,960
2023-08-04 $4.24 $4.34 $4.19 $4.26 $4.26 315,525
2023-08-03 $4.14 $4.28 $4.13 $4.22 $4.22 376,842
2023-08-02 $4.23 $4.23 $4.05 $4.14 $4.14 550,298
2023-08-01 $4.39 $4.47 $4.25 $4.29 $4.29 438,885
2023-07-31 $4.48 $4.48 $4.24 $4.42 $4.42 455,281
2023-07-28 $4.08 $4.47 $4.04 $4.46 $4.46 851,514
2023-07-27 $3.86 $4.13 $3.84 $4.02 $4.02 1,295,650
2023-07-26 $3.82 $3.87 $3.78 $3.83 $3.83 376,987
2023-07-25 $3.85 $3.93 $3.80 $3.80 $3.80 837,230
2023-07-24 $3.90 $3.90 $3.79 $3.82 $3.82 571,153
2023-07-21 $3.84 $3.95 $3.81 $3.90 $3.90 749,522
2023-07-20 $3.86 $3.88 $3.76 $3.82 $3.82 454,563
2023-07-19 $3.85 $3.89 $3.76 $3.83 $3.83 454,526
2023-07-18 $3.90 $3.91 $3.81 $3.83 $3.83 384,751
2023-07-17 $3.91 $3.95 $3.85 $3.87 $3.87 397,623
2023-07-14 $3.90 $3.98 $3.84 $3.89 $3.89 545,696
2023-07-13 $3.93 $3.99 $3.89 $3.90 $3.90 926,310
2023-07-12 $3.99 $3.99 $3.87 $3.89 $3.89 784,707
2023-07-11 $3.91 $3.97 $3.84 $3.91 $3.91 1,009,838
2023-07-10 $3.86 $3.99 $3.86 $3.90 $3.90 962,341
2023-07-07 $3.71 $3.94 $3.71 $3.86 $3.86 839,686
2023-07-06 $3.64 $3.82 $3.56 $3.71 $3.71 1,441,897
2023-07-05 $3.90 $3.90 $3.64 $3.69 $3.69 1,490,705
2023-07-03 $3.95 $4.00 $3.88 $3.90 $3.90 857,699
2023-06-30 $3.97 $4.01 $3.84 $3.97 $3.97 1,460,713
2023-06-29 $3.92 $4.13 $3.90 $3.94 $3.94 4,473,862
2023-06-28 $4.95 $5.11 $4.92 $5.07 $5.07 562,970
2023-06-27 $4.88 $4.98 $4.64 $4.97 $4.97 480,621
2023-06-26 $5.44 $5.48 $4.73 $4.87 $4.87 1,303,379
2023-06-23 $5.67 $5.69 $5.35 $5.48 $5.48 6,767,521
2023-06-22 $5.70 $6.09 $5.60 $5.69 $5.69 1,295,316
2023-06-21 $5.60 $5.92 $5.28 $5.80 $5.80 903,071
2023-06-20 $5.12 $5.53 $5.09 $5.49 $5.49 488,195
2023-06-16 $5.20 $5.38 $5.12 $5.12 $5.12 490,306
2023-06-15 $5.50 $5.60 $5.00 $5.17 $5.17 923,441
2023-06-14 $5.71 $5.88 $5.27 $5.45 $5.45 808,748
2023-06-13 $5.18 $5.77 $5.16 $5.73 $5.73 692,285
2023-06-12 $5.17 $5.35 $5.12 $5.18 $5.18 335,953
2023-06-09 $5.19 $5.21 $5.10 $5.15 $5.15 189,574
2023-06-08 $4.99 $5.24 $4.97 $5.18 $5.18 290,950
2023-06-07 $5.15 $5.27 $5.00 $5.00 $5.00 305,186
2023-06-06 $5.12 $5.26 $5.10 $5.14 $5.14 435,432
2023-06-05 $5.15 $5.22 $5.08 $5.12 $5.12 218,118
2023-06-02 $4.99 $5.18 $4.98 $5.14 $5.14 224,523
2023-06-01 $4.83 $5.04 $4.83 $4.98 $4.98 167,514
2023-05-31 $4.79 $4.89 $4.75 $4.81 $4.81 120,034
2023-05-30 $4.90 $5.04 $4.80 $4.82 $4.82 197,846
2023-05-26 $4.81 $5.08 $4.77 $4.89 $4.89 214,625
2023-05-25 $4.85 $4.93 $4.66 $4.77 $4.77 281,664
2023-05-24 $4.91 $4.95 $4.75 $4.85 $4.85 276,981
2023-05-23 $5.07 $5.22 $4.91 $4.91 $4.91 300,039
2023-05-22 $5.02 $5.40 $4.85 $5.13 $5.13 536,365
2023-05-19 $4.68 $5.31 $4.64 $5.10 $5.10 956,994
2023-05-18 $4.39 $4.67 $4.29 $4.44 $4.44 543,539
2023-05-17 $4.58 $4.65 $4.21 $4.38 $4.38 468,569
2023-05-16 $4.96 $5.09 $4.17 $4.46 $4.46 881,916
2023-05-15 $5.19 $5.25 $4.90 $5.15 $5.15 409,762
2023-05-12 $5.32 $5.41 $5.16 $5.18 $5.18 345,340
2023-05-11 $5.31 $5.49 $5.30 $5.31 $5.31 354,519
2023-05-10 $5.32 $5.40 $5.16 $5.30 $5.30 207,254
2023-05-09 $5.26 $5.40 $5.22 $5.25 $5.25 211,451
2023-05-08 $4.96 $5.35 $4.90 $5.25 $5.25 281,581
2023-05-05 $4.98 $5.03 $4.85 $4.95 $4.95 170,965
2023-05-04 $5.04 $5.06 $4.90 $4.94 $4.94 146,283
2023-05-03 $5.00 $5.14 $4.93 $5.04 $5.04 296,498
2023-05-02 $5.09 $5.22 $4.89 $4.93 $4.93 220,149
2023-05-01 $4.96 $5.13 $4.92 $5.12 $5.12 296,557
2023-04-28 $4.61 $5.00 $4.58 $4.94 $4.94 289,729
2023-04-27 $4.33 $4.70 $4.20 $4.63 $4.63 348,862
2023-04-26 $4.51 $4.58 $3.66 $4.26 $4.26 1,242,081
2023-04-25 $4.81 $4.91 $4.66 $4.68 $4.68 189,742
2023-04-24 $4.98 $4.99 $4.83 $4.87 $4.87 185,173
2023-04-21 $4.73 $4.99 $4.73 $4.98 $4.98 150,424
2023-04-20 $4.80 $4.84 $4.67 $4.72 $4.72 154,032
2023-04-19 $4.70 $4.96 $4.70 $4.83 $4.83 210,647
2023-04-18 $5.15 $5.15 $4.60 $4.76 $4.76 364,480
2023-04-17 $5.35 $5.35 $5.11 $5.15 $5.15 221,999
2023-04-14 $5.27 $5.39 $5.15 $5.27 $5.27 279,342
2023-04-13 $5.20 $5.30 $5.08 $5.25 $5.25 354,299
2023-04-12 $5.07 $5.20 $4.85 $5.15 $5.15 479,393
2023-04-11 $4.68 $5.44 $4.68 $5.03 $5.03 898,862
2023-04-10 $4.16 $4.67 $4.15 $4.66 $4.66 296,837
2023-04-06 $4.09 $4.25 $4.01 $4.23 $4.23 103,094
2023-04-05 $4.24 $4.25 $4.13 $4.13 $4.13 172,637
2023-04-04 $4.30 $4.35 $4.08 $4.26 $4.26 318,596
2023-04-03 $4.20 $4.40 $4.13 $4.33 $4.33 535,971
2023-03-31 $4.24 $4.33 $4.00 $4.14 $4.14 377,177
2023-03-30 $3.84 $4.29 $3.63 $4.14 $4.14 582,868
2023-03-29 $3.46 $3.70 $3.42 $3.66 $3.66 191,976
2023-03-28 $3.42 $3.46 $3.37 $3.41 $3.41 108,545
2023-03-27 $3.41 $3.49 $3.35 $3.44 $3.44 137,148
2023-03-24 $3.30 $3.42 $3.20 $3.41 $3.41 156,370
2023-03-23 $3.30 $3.37 $3.23 $3.29 $3.29 179,359
2023-03-22 $3.37 $3.50 $3.22 $3.22 $3.22 209,938
2023-03-21 $3.51 $3.52 $3.28 $3.32 $3.32 220,343
2023-03-20 $3.46 $3.48 $3.36 $3.42 $3.42 153,055
2023-03-17 $3.57 $3.63 $3.45 $3.46 $3.46 185,614
2023-03-16 $3.50 $3.64 $3.40 $3.61 $3.61 197,771
2023-03-15 $3.69 $3.74 $3.50 $3.53 $3.53 226,268
2023-03-14 $3.76 $3.84 $3.63 $3.74 $3.74 214,335
2023-03-13 $3.74 $3.85 $3.60 $3.62 $3.62 301,524
2023-03-10 $3.77 $3.88 $3.71 $3.74 $3.74 199,921
2023-03-09 $3.93 $4.00 $3.72 $3.76 $3.76 219,134
2023-03-08 $3.78 $3.98 $3.77 $3.93 $3.93 127,125
2023-03-07 $3.92 $3.97 $3.77 $3.80 $3.80 207,958
2023-03-06 $4.20 $4.20 $3.81 $3.86 $3.86 427,882
2023-03-03 $4.48 $4.48 $4.16 $4.22 $4.22 409,465
2023-03-02 $4.31 $4.41 $4.20 $4.23 $4.23 116,842
2023-03-01 $4.15 $4.39 $4.13 $4.30 $4.30 186,210
2023-02-28 $4.20 $4.23 $4.03 $4.05 $4.05 119,866
2023-02-27 $3.99 $4.25 $3.94 $4.21 $4.21 175,060
2023-02-24 $3.91 $4.02 $3.82 $3.98 $3.98 165,693
2023-02-23 $3.95 $4.08 $3.85 $4.01 $4.01 212,789
2023-02-22 $4.14 $4.20 $3.88 $3.90 $3.90 350,867
2023-02-21 $4.44 $4.49 $4.07 $4.11 $4.11 319,517
2023-02-17 $4.41 $4.45 $4.26 $4.45 $4.45 176,983
2023-02-16 $4.42 $4.52 $4.37 $4.38 $4.38 107,847
2023-02-15 $4.26 $4.57 $4.26 $4.49 $4.49 252,867
2023-02-14 $4.26 $4.39 $4.23 $4.33 $4.33 93,676
2023-02-13 $4.21 $4.31 $4.11 $4.29 $4.29 113,852
2023-02-10 $4.16 $4.31 $4.13 $4.20 $4.20 96,137
2023-02-09 $4.26 $4.32 $4.15 $4.18 $4.18 128,895
2023-02-08 $4.30 $4.32 $4.21 $4.23 $4.23 142,823
2023-02-07 $4.39 $4.45 $4.28 $4.32 $4.32 241,546
2023-02-06 $4.44 $4.56 $4.39 $4.46 $4.46 277,192
2023-02-03 $4.40 $4.62 $4.40 $4.47 $4.47 278,901
2023-02-02 $4.50 $4.64 $4.41 $4.48 $4.48 312,868
2023-02-01 $4.31 $4.52 $4.27 $4.44 $4.44 162,368
2023-01-31 $4.27 $4.41 $4.24 $4.34 $4.34 123,922
2023-01-30 $4.28 $4.45 $4.23 $4.26 $4.26 117,119
2023-01-27 $4.11 $4.43 $4.11 $4.31 $4.31 240,312
2023-01-26 $4.16 $4.20 $4.06 $4.15 $4.15 154,699
2023-01-25 $4.27 $4.30 $4.05 $4.12 $4.12 415,683
2023-01-24 $4.51 $4.56 $4.22 $4.34 $4.34 493,170
2023-01-23 $4.55 $4.59 $4.41 $4.53 $4.53 274,136
2023-01-20 $4.42 $4.55 $4.38 $4.53 $4.53 281,736
2023-01-19 $4.41 $4.50 $4.29 $4.40 $4.40 195,392
2023-01-18 $4.40 $4.53 $4.32 $4.41 $4.41 233,523
2023-01-17 $4.48 $4.48 $4.27 $4.40 $4.40 332,534
2023-01-13 $4.43 $4.55 $4.37 $4.43 $4.43 156,097
2023-01-12 $4.34 $4.50 $4.20 $4.43 $4.43 203,114
2023-01-11 $4.45 $4.45 $4.23 $4.33 $4.33 288,451
2023-01-10 $4.40 $4.52 $4.40 $4.43 $4.43 112,014
2023-01-09 $4.60 $4.73 $4.42 $4.44 $4.44 288,896
2023-01-06 $4.46 $4.74 $4.35 $4.61 $4.61 378,227
2023-01-05 $4.28 $4.50 $4.25 $4.44 $4.44 257,376
2023-01-04 $4.18 $4.48 $4.14 $4.35 $4.35 430,391
2023-01-03 $4.27 $4.35 $4.12 $4.18 $4.18 233,276
2022-12-30 $3.92 $4.24 $3.90 $4.22 $4.22 278,737
2022-12-29 $3.83 $4.09 $3.59 $3.97 $3.97 525,289
2022-12-28 $3.85 $3.96 $3.75 $3.79 $3.79 211,757
2022-12-27 $4.05 $4.09 $3.84 $3.85 $3.85 147,306
2022-12-23 $4.01 $4.11 $3.91 $4.11 $4.11 125,191
2022-12-22 $3.91 $3.98 $3.83 $3.96 $3.96 93,894
2022-12-21 $3.97 $4.06 $3.90 $3.95 $3.95 102,528
2022-12-20 $3.78 $3.99 $3.72 $3.92 $3.92 119,818
2022-12-19 $4.02 $4.08 $3.77 $3.79 $3.79 275,326
2022-12-16 $4.13 $4.16 $3.98 $4.07 $4.07 211,416
2022-12-15 $4.06 $4.17 $4.05 $4.14 $4.14 93,055
2022-12-14 $4.07 $4.17 $4.03 $4.10 $4.10 145,323
2022-12-13 $4.14 $4.16 $4.01 $4.06 $4.06 195,002
2022-12-12 $3.78 $4.04 $3.77 $3.99 $3.99 198,149
2022-12-09 $3.77 $3.86 $3.70 $3.78 $3.78 89,725
2022-12-08 $4.00 $4.00 $3.69 $3.78 $3.78 257,537
2022-12-07 $3.97 $4.05 $3.88 $3.97 $3.97 157,234
2022-12-06 $4.42 $4.42 $3.96 $3.96 $3.96 431,480
2022-12-05 $4.46 $4.55 $4.30 $4.38 $4.38 245,031
2022-12-02 $4.28 $4.58 $4.16 $4.45 $4.45 299,527
2022-12-01 $4.19 $4.42 $4.12 $4.29 $4.29 228,576
2022-11-30 $4.20 $4.24 $4.06 $4.16 $4.16 193,256
2022-11-29 $4.24 $4.32 $4.07 $4.21 $4.21 204,213
2022-11-28 $4.11 $4.27 $4.06 $4.14 $4.14 202,734
2022-11-25 $3.94 $4.35 $3.94 $4.23 $4.23 161,111
2022-11-23 $3.95 $4.04 $3.84 $3.99 $3.99 206,323
2022-11-22 $3.90 $4.00 $3.77 $3.90 $3.90 145,341
2022-11-21 $3.94 $4.02 $3.76 $3.88 $3.88 231,232
2022-11-18 $4.01 $4.11 $3.92 $4.00 $4.00 270,281
2022-11-17 $3.89 $4.22 $3.72 $3.98 $3.98 453,509
2022-11-16 $3.65 $3.84 $3.65 $3.70 $3.70 211,781
2022-11-15 $3.90 $3.90 $3.62 $3.69 $3.69 342,767
2022-11-14 $3.63 $3.88 $3.47 $3.82 $3.82 455,639
2022-11-11 $3.23 $3.87 $3.17 $3.71 $3.71 1,061,886
2022-11-10 $3.04 $3.24 $2.98 $3.09 $3.09 357,000
2022-11-09 $3.01 $3.05 $2.77 $2.83 $2.83 231,436
2022-11-08 $2.93 $3.12 $2.93 $3.00 $3.00 123,603
2022-11-07 $2.92 $2.98 $2.86 $2.94 $2.94 69,670
2022-11-04 $3.05 $3.14 $2.71 $2.86 $2.86 333,452
2022-11-03 $2.99 $3.03 $2.90 $3.00 $3.00 115,977
2022-11-02 $3.12 $3.12 $2.91 $2.95 $2.95 208,816
2022-11-01 $3.08 $3.19 $3.08 $3.10 $3.10 113,502
2022-10-31 $3.16 $3.25 $3.03 $3.07 $3.07 103,027
2022-10-28 $3.17 $3.23 $3.10 $3.17 $3.17 76,180
2022-10-27 $3.21 $3.30 $3.13 $3.18 $3.18 91,170
2022-10-26 $3.12 $3.30 $3.11 $3.18 $3.18 108,588
2022-10-25 $2.97 $3.14 $2.91 $3.12 $3.12 109,934
2022-10-24 $3.05 $3.05 $2.87 $2.96 $2.96 218,677
2022-10-21 $3.05 $3.08 $2.93 $3.03 $3.03 118,904
2022-10-20 $3.13 $3.18 $2.99 $3.05 $3.05 75,499
2022-10-19 $3.14 $3.14 $3.01 $3.10 $3.10 89,103
2022-10-18 $3.15 $3.24 $3.10 $3.13 $3.13 156,726
2022-10-17 $2.96 $3.15 $2.96 $3.09 $3.09 121,436
2022-10-14 $3.03 $3.20 $2.94 $2.95 $2.95 118,844
2022-10-13 $2.80 $3.09 $2.78 $3.02 $3.02 229,878
2022-10-12 $2.81 $2.91 $2.81 $2.90 $2.90 78,786
2022-10-11 $2.84 $2.90 $2.76 $2.81 $2.81 91,896
2022-10-10 $2.88 $3.00 $2.78 $2.82 $2.82 141,384
2022-10-07 $2.98 $3.01 $2.84 $2.84 $2.84 205,145
2022-10-06 $3.03 $3.12 $2.95 $3.02 $3.02 133,132
2022-10-05 $2.86 $3.18 $2.82 $3.07 $3.07 239,438
2022-10-04 $2.85 $2.98 $2.79 $2.86 $2.86 92,296
2022-10-03 $2.85 $2.90 $2.77 $2.81 $2.81 73,181
2022-09-30 $2.81 $2.90 $2.77 $2.83 $2.83 106,080
2022-09-29 $2.99 $3.09 $2.79 $2.82 $2.82 122,260
2022-09-28 $2.95 $3.07 $2.95 $3.01 $3.01 150,493
2022-09-27 $2.91 $3.00 $2.85 $2.91 $2.91 100,385
2022-09-26 $2.85 $3.03 $2.85 $2.85 $2.85 150,207
2022-09-23 $2.92 $2.98 $2.85 $2.88 $2.88 208,573
2022-09-22 $3.03 $3.06 $2.93 $2.95 $2.95 211,887
2022-09-21 $3.19 $3.22 $3.02 $3.04 $3.04 286,775
2022-09-20 $3.22 $3.31 $3.15 $3.18 $3.18 224,293
2022-09-19 $3.33 $3.38 $3.18 $3.22 $3.22 274,624
2022-09-16 $3.46 $3.53 $3.35 $3.38 $3.38 200,346
2022-09-15 $3.56 $3.59 $3.46 $3.49 $3.49 136,950
2022-09-14 $3.60 $3.68 $3.55 $3.56 $3.56 189,303
2022-09-13 $3.64 $3.67 $3.53 $3.59 $3.59 161,040
2022-09-12 $3.74 $3.80 $3.64 $3.74 $3.74 106,565
2022-09-09 $3.67 $3.81 $3.63 $3.72 $3.72 115,869
2022-09-08 $3.47 $3.69 $3.45 $3.65 $3.65 163,526
2022-09-07 $3.41 $3.61 $3.40 $3.56 $3.56 158,310
2022-09-06 $3.48 $3.51 $3.33 $3.38 $3.38 234,784
2022-09-02 $3.49 $3.65 $3.41 $3.52 $3.52 151,539
2022-09-01 $3.51 $3.51 $3.38 $3.44 $3.44 277,686
2022-08-31 $3.52 $3.57 $3.38 $3.53 $3.53 198,598
2022-08-30 $3.70 $3.70 $3.46 $3.48 $3.48 239,696
2022-08-29 $3.71 $3.77 $3.62 $3.65 $3.65 174,916
2022-08-26 $3.84 $3.86 $3.72 $3.73 $3.73 165,602
2022-08-25 $3.99 $4.04 $3.77 $3.82 $3.82 296,620
2022-08-24 $3.91 $4.03 $3.81 $3.93 $3.93 160,853
2022-08-23 $3.69 $3.93 $3.66 $3.91 $3.91 247,751
2022-08-22 $3.85 $3.86 $3.63 $3.72 $3.72 370,161
2022-08-19 $3.95 $3.98 $3.82 $3.91 $3.91 234,440
2022-08-18 $4.00 $4.12 $3.96 $4.02 $4.02 303,149
2022-08-17 $4.19 $4.25 $4.00 $4.02 $4.02 277,813
2022-08-16 $4.13 $4.35 $3.96 $4.28 $4.28 516,744
2022-08-15 $4.12 $4.49 $3.83 $4.13 $4.13 950,348
2022-08-12 $3.71 $4.37 $3.71 $4.15 $4.15 1,025,202
2022-08-11 $3.26 $3.87 $3.21 $3.72 $3.72 1,480,692
2022-08-10 $3.20 $3.53 $3.05 $3.38 $3.38 1,453,725
2022-08-09 $3.00 $3.59 $3.00 $3.20 $3.20 5,001,300
2022-08-08 $7.25 $8.03 $7.23 $7.52 $7.52 2,024,256
2022-08-05 $6.41 $7.13 $6.41 $7.13 $7.13 449,483
2022-08-04 $6.30 $6.98 $6.21 $6.55 $6.55 626,587
2022-08-03 $6.10 $6.47 $6.06 $6.25 $6.25 539,084
2022-08-02 $5.52 $6.33 $5.52 $6.00 $6.00 579,002
2022-08-01 $5.36 $5.75 $5.35 $5.49 $5.49 209,715
2022-07-29 $5.42 $5.64 $5.29 $5.35 $5.35 364,350
2022-07-28 $5.41 $5.50 $5.12 $5.47 $5.47 141,932
2022-07-27 $5.47 $5.50 $5.30 $5.41 $5.41 210,503
2022-07-26 $5.41 $5.49 $5.20 $5.45 $5.45 277,667
2022-07-25 $5.40 $5.49 $5.17 $5.47 $5.47 176,500
2022-07-22 $5.58 $5.64 $5.25 $5.42 $5.42 351,658
2022-07-21 $5.45 $5.67 $5.32 $5.53 $5.53 378,318
2022-07-20 $4.61 $5.80 $4.61 $5.45 $5.45 1,055,080
2022-07-19 $4.48 $4.75 $4.45 $4.60 $4.60 221,583
2022-07-18 $4.62 $4.72 $4.42 $4.44 $4.44 342,536
2022-07-15 $4.23 $4.72 $4.19 $4.61 $4.61 360,240
2022-07-14 $4.21 $4.29 $4.11 $4.19 $4.19 144,540
2022-07-13 $4.10 $4.28 $4.00 $4.24 $4.24 195,357
2022-07-12 $3.95 $4.19 $3.77 $4.19 $4.19 206,997
2022-07-11 $4.20 $4.20 $3.88 $3.89 $3.89 175,609
2022-07-08 $4.01 $4.25 $4.01 $4.18 $4.18 157,122
2022-07-07 $3.95 $4.10 $3.87 $4.08 $4.08 190,364
2022-07-06 $4.40 $4.55 $3.85 $3.92 $3.92 936,689
2022-07-05 $3.79 $4.37 $3.76 $4.32 $4.32 511,457
2022-07-01 $4.03 $4.12 $3.74 $3.83 $3.83 334,399
2022-06-30 $3.54 $4.15 $3.54 $4.02 $4.02 565,328
2022-06-29 $3.54 $3.65 $3.47 $3.59 $3.59 154,770
2022-06-28 $3.52 $3.65 $3.42 $3.56 $3.56 242,657
2022-06-27 $3.43 $3.63 $3.30 $3.53 $3.53 254,599
2022-06-24 $3.63 $3.79 $3.30 $3.45 $3.45 4,726,131
2022-06-23 $3.27 $3.63 $3.26 $3.62 $3.62 529,912
2022-06-22 $2.93 $3.29 $2.93 $3.20 $3.20 400,249
2022-06-21 $2.84 $3.08 $2.80 $2.99 $2.99 433,245
2022-06-17 $2.74 $2.91 $2.74 $2.82 $2.82 341,522
2022-06-16 $2.81 $2.86 $2.65 $2.73 $2.73 430,104
2022-06-15 $2.79 $2.96 $2.74 $2.88 $2.88 345,919
2022-06-14 $2.94 $2.95 $2.66 $2.76 $2.76 289,963
2022-06-13 $2.90 $2.90 $2.75 $2.89 $2.89 325,940
2022-06-10 $3.08 $3.10 $2.87 $2.94 $2.94 388,494
2022-06-09 $3.18 $3.21 $3.03 $3.15 $3.15 346,619
2022-06-08 $3.05 $3.26 $3.05 $3.19 $3.19 426,687
2022-06-07 $2.88 $3.12 $2.87 $3.05 $3.05 519,576
2022-06-06 $2.97 $3.00 $2.85 $2.90 $2.90 419,622
2022-06-03 $3.00 $3.09 $2.94 $3.00 $3.00 364,581
2022-06-02 $3.02 $3.02 $2.95 $3.00 $3.00 234,535
2022-06-01 $3.30 $3.44 $2.94 $3.00 $3.00 761,957
2022-05-31 $3.10 $3.34 $3.07 $3.24 $3.24 365,381
2022-05-27 $3.18 $3.18 $3.07 $3.10 $3.10 473,028
2022-05-26 $3.22 $3.26 $3.14 $3.18 $3.18 363,899
2022-05-25 $3.21 $3.31 $3.14 $3.24 $3.24 312,032
2022-05-24 $3.25 $3.33 $3.17 $3.25 $3.25 282,241
2022-05-23 $3.42 $3.45 $3.25 $3.30 $3.30 178,742
2022-05-20 $3.52 $3.58 $3.27 $3.36 $3.36 309,778
2022-05-19 $3.59 $3.65 $3.46 $3.49 $3.49 288,764
2022-05-18 $3.80 $3.89 $3.57 $3.60 $3.60 360,987
2022-05-17 $3.68 $3.94 $3.68 $3.82 $3.82 419,183
2022-05-16 $3.36 $3.87 $3.28 $3.61 $3.61 788,904
2022-05-13 $3.22 $3.33 $3.08 $3.27 $3.27 418,284
2022-05-12 $3.04 $3.28 $2.87 $2.98 $2.98 401,115
2022-05-11 $3.34 $3.34 $3.03 $3.04 $3.04 375,568
2022-05-10 $3.19 $3.40 $3.16 $3.38 $3.38 326,296
2022-05-09 $3.32 $3.32 $3.05 $3.08 $3.08 343,314
2022-05-06 $3.39 $3.39 $3.20 $3.34 $3.34 331,584
2022-05-05 $3.55 $3.60 $3.33 $3.40 $3.40 214,472
2022-05-04 $3.55 $3.62 $3.32 $3.61 $3.61 278,917
2022-05-03 $3.53 $3.57 $3.45 $3.49 $3.49 257,069
2022-05-02 $3.41 $3.58 $3.37 $3.53 $3.53 278,168
2022-04-29 $3.53 $3.63 $3.37 $3.44 $3.44 295,288
2022-04-28 $3.65 $3.76 $3.40 $3.53 $3.53 373,846
2022-04-27 $3.85 $3.87 $3.59 $3.62 $3.62 400,111
2022-04-26 $4.00 $4.04 $3.80 $3.84 $3.84 313,804
2022-04-25 $4.13 $4.16 $3.96 $4.06 $4.06 347,892
2022-04-22 $4.40 $4.40 $4.10 $4.13 $4.13 419,388
2022-04-21 $4.60 $4.71 $4.17 $4.28 $4.28 609,313
2022-04-20 $4.66 $4.70 $4.53 $4.59 $4.59 923,843
2022-04-19 $4.70 $4.80 $4.58 $4.62 $4.62 229,652
2022-04-18 $4.93 $4.95 $4.70 $4.72 $4.72 224,357
2022-04-14 $5.13 $5.13 $4.84 $4.96 $4.96 323,641
2022-04-13 $4.93 $5.17 $4.92 $5.13 $5.13 167,310
2022-04-12 $5.00 $5.15 $4.85 $4.94 $4.94 232,214
2022-04-11 $5.19 $5.19 $4.98 $5.01 $5.01 290,931
2022-04-08 $5.31 $5.49 $5.21 $5.23 $5.23 105,131
2022-04-07 $5.49 $5.61 $5.30 $5.35 $5.35 240,810
2022-04-06 $5.54 $5.63 $5.42 $5.54 $5.54 221,455
2022-04-05 $5.54 $5.81 $5.50 $5.61 $5.61 344,174
2022-04-04 $5.60 $5.70 $5.39 $5.59 $5.59 236,956
2022-04-01 $5.42 $5.62 $5.25 $5.58 $5.58 367,025
2022-03-31 $5.90 $5.94 $5.40 $5.48 $5.48 442,317
2022-03-30 $5.95 $6.42 $5.64 $5.85 $5.85 891,786
2022-03-29 $5.72 $5.88 $5.51 $5.54 $5.54 449,080
2022-03-28 $6.13 $6.39 $5.44 $5.66 $5.66 878,672
2022-03-25 $6.24 $6.34 $5.91 $6.06 $6.06 371,354
2022-03-24 $5.92 $6.32 $5.66 $6.24 $6.24 507,298
2022-03-23 $5.10 $6.15 $5.07 $5.88 $5.88 877,862
2022-03-22 $5.06 $5.20 $4.92 $5.12 $5.12 283,567
2022-03-21 $5.17 $5.17 $4.89 $4.95 $4.95 281,742
2022-03-18 $5.01 $5.24 $4.92 $5.21 $5.21 383,180
2022-03-17 $5.06 $5.09 $4.94 $4.99 $4.99 324,074
2022-03-16 $4.90 $5.10 $4.74 $5.03 $5.03 250,453
2022-03-15 $4.74 $4.85 $4.60 $4.82 $4.82 173,976
2022-03-14 $4.92 $4.92 $4.57 $4.69 $4.69 214,255
2022-03-11 $4.76 $5.30 $4.68 $4.85 $4.85 643,061
2022-03-10 $4.27 $4.75 $4.16 $4.69 $4.69 459,328
2022-03-09 $4.37 $4.58 $4.30 $4.37 $4.37 390,074
2022-03-08 $4.40 $4.51 $4.18 $4.21 $4.21 279,930
2022-03-07 $4.53 $4.54 $4.27 $4.36 $4.36 145,229
2022-03-04 $4.72 $4.75 $4.40 $4.47 $4.47 210,712
2022-03-03 $4.79 $4.79 $4.67 $4.74 $4.74 190,635
2022-03-02 $4.78 $4.96 $4.65 $4.75 $4.75 166,244
2022-03-01 $5.07 $5.07 $4.56 $4.76 $4.76 393,927
2022-02-28 $4.36 $5.04 $4.23 $4.88 $4.88 1,084,690
2022-02-25 $3.96 $4.05 $3.82 $4.02 $4.02 92,315
2022-02-24 $3.71 $3.99 $3.65 $3.94 $3.94 172,960
2022-02-23 $3.98 $4.07 $3.82 $3.83 $3.83 123,095
2022-02-22 $3.99 $4.04 $3.92 $3.96 $3.96 126,208
2022-02-18 $4.08 $4.19 $3.97 $4.03 $4.03 103,725
2022-02-17 $4.15 $4.21 $4.07 $4.11 $4.11 76,158
2022-02-16 $4.12 $4.30 $4.09 $4.18 $4.18 75,565
2022-02-15 $4.05 $4.13 $3.99 $4.12 $4.12 80,729
2022-02-14 $4.00 $4.02 $3.87 $3.97 $3.97 97,324
2022-02-11 $4.13 $4.20 $3.97 $3.97 $3.97 117,478
2022-02-10 $4.10 $4.26 $4.09 $4.14 $4.14 150,565
2022-02-09 $4.11 $4.24 $4.09 $4.16 $4.16 125,922
2022-02-08 $4.08 $4.14 $4.02 $4.07 $4.07 75,094
2022-02-07 $4.05 $4.15 $3.92 $4.09 $4.09 164,283
2022-02-04 $3.96 $4.07 $3.83 $4.04 $4.04 111,163
2022-02-03 $4.06 $4.15 $3.93 $3.95 $3.95 165,637
2022-02-02 $4.20 $4.25 $4.02 $4.11 $4.11 134,892
2022-02-01 $4.22 $4.25 $4.04 $4.22 $4.22 124,807
2022-01-31 $4.08 $4.29 $4.03 $4.23 $4.23 121,403
2022-01-28 $3.93 $4.08 $3.70 $4.07 $4.07 205,481
2022-01-27 $3.97 $4.12 $3.84 $3.85 $3.85 135,490
2022-01-26 $4.18 $4.26 $3.92 $3.97 $3.97 171,324
2022-01-25 $4.14 $4.20 $3.98 $4.14 $4.14 80,142
2022-01-24 $4.21 $4.22 $3.77 $4.18 $4.18 457,929
2022-01-21 $4.17 $4.36 $4.13 $4.27 $4.27 264,249
2022-01-20 $4.29 $4.49 $4.24 $4.24 $4.24 120,160
2022-01-19 $4.45 $4.51 $4.22 $4.29 $4.29 196,566
2022-01-18 $4.59 $4.64 $4.43 $4.45 $4.45 169,608
2022-01-14 $4.64 $4.66 $4.51 $4.63 $4.63 99,292
2022-01-13 $4.75 $4.75 $4.56 $4.58 $4.58 121,122
2022-01-12 $4.88 $4.94 $4.75 $4.75 $4.75 140,571
2022-01-11 $4.83 $4.97 $4.78 $4.87 $4.87 111,411
2022-01-10 $4.83 $4.85 $4.63 $4.83 $4.83 185,388
2022-01-07 $4.78 $4.91 $4.74 $4.85 $4.85 110,402
2022-01-06 $4.72 $4.90 $4.62 $4.79 $4.79 125,110
2022-01-05 $4.78 $4.90 $4.68 $4.73 $4.73 134,379
2022-01-04 $4.85 $5.00 $4.75 $4.81 $4.81 171,430
2022-01-03 $4.55 $4.86 $4.47 $4.85 $4.85 149,411
2021-12-31 $4.67 $4.86 $4.45 $4.55 $4.55 254,685
2021-12-30 $4.44 $4.80 $4.44 $4.72 $4.72 282,968
2021-12-29 $4.65 $4.65 $4.30 $4.47 $4.47 335,658
2021-12-28 $4.79 $4.86 $4.64 $4.65 $4.65 145,660
2021-12-27 $4.95 $4.99 $4.78 $4.82 $4.82 135,544
2021-12-23 $4.81 $5.03 $4.81 $4.98 $4.98 180,171
2021-12-22 $4.75 $4.90 $4.73 $4.90 $4.90 243,485
2021-12-21 $4.76 $4.88 $4.71 $4.77 $4.77 168,574
2021-12-20 $4.70 $4.79 $4.57 $4.76 $4.76 164,861
2021-12-17 $4.82 $4.97 $4.71 $4.74 $4.74 266,968
2021-12-16 $4.85 $5.08 $4.85 $4.89 $4.89 201,411
2021-12-15 $4.84 $4.98 $4.65 $4.91 $4.91 235,319
2021-12-14 $4.91 $4.98 $4.72 $4.84 $4.84 232,948
2021-12-13 $4.96 $5.10 $4.90 $4.99 $4.99 153,371
2021-12-10 $4.96 $5.07 $4.91 $4.98 $4.98 148,862
2021-12-09 $5.10 $5.14 $4.96 $4.97 $4.97 128,728
2021-12-08 $4.95 $5.15 $4.91 $5.12 $5.12 166,480
2021-12-07 $4.64 $5.03 $4.63 $4.93 $4.93 159,666
2021-12-06 $4.65 $4.71 $4.49 $4.63 $4.63 321,668
2021-12-03 $4.97 $4.98 $4.65 $4.73 $4.73 231,706
2021-12-02 $4.85 $5.01 $4.77 $4.99 $4.99 145,046
2021-12-01 $5.07 $5.10 $4.81 $4.89 $4.89 159,793
2021-11-30 $4.91 $5.02 $4.80 $4.98 $4.98 143,785
2021-11-29 $5.10 $5.16 $4.78 $4.91 $4.91 314,788
2021-11-26 $5.05 $5.19 $4.98 $5.07 $5.07 126,410
2021-11-24 $5.06 $5.42 $5.02 $5.22 $5.22 92,944
2021-11-23 $5.15 $5.25 $4.94 $5.12 $5.12 155,731
2021-11-22 $5.23 $5.47 $5.05 $5.20 $5.20 258,362
2021-11-19 $4.89 $5.22 $4.89 $5.13 $5.13 210,522
2021-11-18 $5.05 $5.05 $4.88 $4.95 $4.95 239,844
2021-11-17 $5.15 $5.24 $5.05 $5.07 $5.07 102,085
2021-11-16 $5.16 $5.30 $5.03 $5.20 $5.20 143,286
2021-11-15 $5.26 $5.36 $5.14 $5.20 $5.20 163,912
2021-11-12 $5.26 $5.34 $5.08 $5.27 $5.27 248,526
2021-11-11 $5.33 $5.47 $5.26 $5.28 $5.28 156,068
2021-11-10 $5.08 $5.43 $4.84 $5.31 $5.31 337,171
2021-11-09 $5.31 $5.31 $5.02 $5.23 $5.23 170,429
2021-11-08 $5.36 $5.40 $5.25 $5.29 $5.29 115,078
2021-11-05 $5.28 $5.48 $5.25 $5.43 $5.43 144,236
2021-11-04 $5.50 $5.52 $5.20 $5.26 $5.26 124,954
2021-11-03 $5.43 $5.65 $5.25 $5.42 $5.42 265,265
2021-11-02 $5.65 $5.88 $5.23 $5.51 $5.51 401,339
2021-11-01 $5.23 $5.81 $5.20 $5.56 $5.56 901,662
2021-10-29 $4.97 $5.02 $4.77 $4.86 $4.86 322,410
2021-10-28 $4.93 $5.08 $4.86 $4.98 $4.98 193,822
2021-10-27 $4.80 $4.97 $4.69 $4.94 $4.94 261,929
2021-10-26 $4.75 $5.05 $4.56 $4.79 $4.79 284,983
2021-10-25 $4.74 $5.01 $4.58 $4.92 $4.92 317,161
2021-10-22 $4.89 $4.89 $4.63 $4.75 $4.75 194,741
2021-10-21 $4.80 $4.96 $4.76 $4.89 $4.89 114,141
2021-10-20 $4.88 $5.00 $4.72 $4.76 $4.76 166,420
2021-10-19 $4.82 $4.92 $4.77 $4.87 $4.87 111,600
2021-10-18 $4.91 $4.97 $4.69 $4.81 $4.81 189,428
2021-10-15 $5.06 $5.06 $4.90 $4.95 $4.95 143,149
2021-10-14 $4.96 $5.08 $4.87 $4.98 $4.98 171,061
2021-10-13 $4.90 $4.94 $4.78 $4.85 $4.85 100,996
2021-10-12 $4.92 $5.02 $4.80 $4.88 $4.88 154,886
2021-10-11 $4.86 $4.96 $4.75 $4.88 $4.88 70,294
2021-10-08 $4.87 $4.93 $4.79 $4.87 $4.87 127,065
2021-10-07 $4.80 $5.00 $4.78 $4.84 $4.84 141,660
2021-10-06 $4.56 $4.95 $4.54 $4.86 $4.86 238,823
2021-10-05 $4.90 $4.92 $4.52 $4.57 $4.57 239,393
2021-10-04 $4.77 $4.90 $4.68 $4.82 $4.82 118,191
2021-10-01 $4.66 $4.95 $4.62 $4.79 $4.79 387,349
2021-09-30 $4.64 $4.74 $4.57 $4.65 $4.65 171,146
2021-09-29 $4.71 $4.81 $4.57 $4.66 $4.66 226,459
2021-09-28 $4.74 $4.82 $4.61 $4.72 $4.72 104,248
2021-09-27 $4.68 $4.79 $4.56 $4.76 $4.76 164,373
2021-09-24 $4.69 $4.75 $4.60 $4.66 $4.66 101,508
2021-09-23 $4.66 $4.83 $4.65 $4.74 $4.74 200,024
2021-09-22 $4.67 $4.68 $4.57 $4.66 $4.66 152,438
2021-09-21 $4.55 $4.67 $4.50 $4.61 $4.61 115,659
2021-09-20 $4.62 $4.70 $4.44 $4.50 $4.50 219,620
2021-09-17 $4.70 $4.74 $4.57 $4.67 $4.67 261,099
2021-09-16 $4.59 $4.72 $4.50 $4.68 $4.68 122,775
2021-09-15 $4.50 $4.74 $4.43 $4.62 $4.62 187,640
2021-09-14 $4.72 $4.73 $4.36 $4.46 $4.46 288,265
2021-09-13 $4.62 $4.80 $4.55 $4.66 $4.66 191,496
2021-09-10 $4.69 $4.81 $4.60 $4.63 $4.63 285,370
2021-09-09 $4.85 $4.91 $4.58 $4.69 $4.69 531,278
2021-09-08 $5.00 $5.00 $4.76 $4.86 $4.86 708,407
2021-09-07 $5.19 $5.68 $4.81 $5.01 $5.01 2,227,503
2021-09-03 $6.33 $6.51 $6.24 $6.46 $6.46 110,569
2021-09-02 $6.46 $6.61 $6.22 $6.34 $6.34 134,152
2021-09-01 $6.50 $6.55 $6.21 $6.43 $6.43 111,790
2021-08-31 $6.25 $6.53 $6.25 $6.46 $6.46 171,331
2021-08-30 $6.29 $6.40 $6.15 $6.23 $6.23 118,562
2021-08-27 $6.07 $6.33 $6.05 $6.29 $6.29 119,632
2021-08-26 $6.22 $6.41 $6.02 $6.05 $6.05 110,828
2021-08-25 $6.32 $6.42 $6.21 $6.28 $6.28 101,111
2021-08-24 $6.12 $6.38 $6.07 $6.36 $6.36 107,644
2021-08-23 $5.90 $6.13 $5.75 $6.12 $6.12 137,896
2021-08-20 $5.56 $5.99 $5.54 $5.87 $5.87 188,323
2021-08-19 $5.84 $5.96 $5.52 $5.59 $5.59 242,794
2021-08-18 $6.14 $6.17 $5.86 $5.88 $5.88 120,631
2021-08-17 $5.92 $6.20 $5.82 $6.16 $6.16 233,674
2021-08-16 $6.35 $6.35 $5.87 $5.99 $5.99 284,602
2021-08-13 $5.93 $6.75 $5.88 $6.33 $6.33 435,085
2021-08-12 $5.92 $6.01 $5.76 $5.95 $5.95 166,699
2021-08-11 $5.90 $6.02 $5.83 $5.91 $5.91 169,758
2021-08-10 $6.00 $6.09 $5.81 $5.95 $5.95 191,185
2021-08-09 $5.95 $6.09 $5.84 $6.02 $6.02 235,283
2021-08-06 $5.97 $6.03 $5.75 $6.01 $6.01 339,026
2021-08-05 $5.76 $6.09 $5.76 $5.98 $5.98 315,168
2021-08-04 $5.84 $5.86 $5.61 $5.77 $5.77 208,019
2021-08-03 $6.01 $6.01 $5.76 $5.90 $5.90 183,975
2021-08-02 $5.78 $6.11 $5.78 $6.01 $6.01 122,839
2021-07-30 $5.91 $6.12 $5.77 $5.81 $5.81 180,175
2021-07-29 $6.28 $6.30 $5.95 $5.97 $5.97 136,269
2021-07-28 $6.05 $6.38 $6.03 $6.25 $6.25 206,546
2021-07-27 $5.99 $6.15 $5.83 $6.10 $6.10 190,399
2021-07-26 $6.17 $6.24 $6.01 $6.08 $6.08 333,824
2021-07-23 $6.39 $6.54 $6.10 $6.14 $6.14 296,285
2021-07-22 $6.63 $6.63 $6.32 $6.42 $6.42 84,894
2021-07-21 $6.40 $6.70 $6.36 $6.62 $6.62 206,590
2021-07-20 $6.25 $6.55 $6.21 $6.43 $6.43 244,432
2021-07-19 $6.29 $6.48 $6.11 $6.30 $6.30 312,623
2021-07-16 $6.63 $6.73 $6.22 $6.26 $6.26 246,817
2021-07-15 $6.46 $6.65 $6.42 $6.62 $6.62 186,895
2021-07-14 $6.61 $6.77 $6.39 $6.46 $6.46 193,433
2021-07-13 $6.83 $6.96 $6.61 $6.66 $6.66 126,100
2021-07-12 $7.00 $7.06 $6.84 $6.89 $6.89 88,293
2021-07-09 $6.94 $7.15 $6.91 $6.99 $6.99 177,094
2021-07-08 $6.46 $6.97 $6.42 $6.90 $6.90 293,932
2021-07-07 $6.71 $6.77 $6.42 $6.52 $6.52 464,540
2021-07-06 $6.98 $7.06 $6.65 $6.67 $6.67 465,196
2021-07-02 $7.05 $7.06 $6.82 $6.94 $6.94 193,155
2021-07-01 $6.95 $7.16 $6.90 $7.11 $7.11 201,026
2021-06-30 $7.22 $7.25 $6.75 $6.86 $6.86 601,172
2021-06-29 $7.69 $7.70 $7.12 $7.15 $7.15 248,799
2021-06-28 $7.91 $7.98 $7.48 $7.56 $7.56 240,888
2021-06-25 $7.88 $8.09 $7.81 $7.91 $7.91 1,701,615
2021-06-24 $8.03 $8.13 $7.83 $7.85 $7.85 239,301
2021-06-23 $7.60 $7.95 $7.60 $7.90 $7.90 289,253
2021-06-22 $7.60 $7.64 $7.32 $7.60 $7.60 385,560
2021-06-21 $7.76 $7.82 $7.42 $7.63 $7.63 396,945
2021-06-18 $7.72 $7.99 $7.66 $7.70 $7.70 444,343
2021-06-17 $8.06 $8.25 $7.69 $7.85 $7.85 321,859
2021-06-16 $7.95 $8.18 $7.79 $8.14 $8.14 217,639
2021-06-15 $8.21 $8.29 $7.77 $7.99 $7.99 313,942
2021-06-14 $8.22 $8.38 $8.08 $8.25 $8.25 179,265
2021-06-11 $8.17 $8.27 $8.10 $8.23 $8.23 140,156
2021-06-10 $8.11 $8.38 $8.00 $8.11 $8.11 308,908
2021-06-09 $7.99 $8.29 $7.95 $8.07 $8.07 305,557
2021-06-08 $7.85 $8.09 $7.65 $8.02 $8.02 415,534
2021-06-07 $7.43 $7.98 $7.39 $7.78 $7.78 489,094
2021-06-04 $7.27 $7.58 $7.25 $7.45 $7.45 265,455
2021-06-03 $7.28 $7.49 $7.16 $7.29 $7.29 163,987
2021-06-02 $7.30 $7.66 $7.28 $7.39 $7.39 226,144
2021-06-01 $7.28 $7.45 $6.94 $7.31 $7.31 336,671
2021-05-28 $7.34 $7.48 $7.21 $7.23 $7.23 148,004
2021-05-27 $7.17 $7.35 $6.91 $7.33 $7.33 285,997
2021-05-26 $6.91 $7.29 $6.89 $7.15 $7.15 219,417
2021-05-25 $6.93 $7.07 $6.84 $6.88 $6.88 189,091
2021-05-24 $6.86 $7.07 $6.69 $6.93 $6.93 251,426
2021-05-21 $6.75 $6.98 $6.63 $6.87 $6.87 250,661
2021-05-20 $6.93 $7.42 $6.71 $6.75 $6.75 610,888
2021-05-19 $6.28 $6.80 $6.27 $6.69 $6.69 313,149
2021-05-18 $6.21 $6.72 $6.04 $6.54 $6.54 457,774
2021-05-17 $5.81 $6.22 $5.53 $6.22 $6.22 675,825
2021-05-14 $5.42 $6.13 $5.40 $6.05 $6.05 3,115,128
2021-05-13 $8.00 $8.20 $7.39 $7.56 $7.56 1,069,748
2021-05-12 $8.13 $8.25 $7.83 $7.87 $7.87 260,025
2021-05-11 $7.93 $8.32 $7.83 $8.21 $8.21 176,245
2021-05-10 $8.43 $8.43 $7.99 $8.15 $8.15 294,496
2021-05-07 $8.13 $8.70 $8.04 $8.51 $8.51 245,644
2021-05-06 $8.35 $8.35 $7.86 $8.03 $8.03 250,526
2021-05-05 $8.57 $8.58 $8.16 $8.38 $8.38 184,603
2021-05-04 $8.36 $8.60 $8.06 $8.54 $8.54 224,690
2021-05-03 $8.66 $8.66 $8.36 $8.50 $8.50 220,680
2021-04-30 $8.55 $8.82 $8.39 $8.64 $8.64 196,331
2021-04-29 $8.94 $8.94 $8.27 $8.57 $8.57 295,486
2021-04-28 $8.41 $8.89 $8.17 $8.76 $8.76 274,974
2021-04-27 $8.68 $8.68 $8.25 $8.39 $8.39 246,361
2021-04-26 $8.30 $8.69 $8.27 $8.59 $8.59 272,512
2021-04-23 $8.01 $8.48 $8.01 $8.28 $8.28 240,826
2021-04-22 $7.95 $8.32 $7.66 $8.06 $8.06 290,612
2021-04-21 $7.50 $7.96 $7.39 $7.93 $7.93 398,455
2021-04-20 $7.54 $7.65 $7.25 $7.51 $7.51 358,399
2021-04-19 $7.82 $7.83 $7.35 $7.54 $7.54 403,323
2021-04-16 $7.63 $7.87 $7.20 $7.82 $7.82 771,326
2021-04-15 $8.02 $8.12 $7.57 $7.65 $7.65 835,896
2021-04-14 $9.46 $9.46 $7.85 $7.93 $7.93 1,907,523
2021-04-13 $9.45 $9.48 $9.04 $9.37 $9.37 227,406
2021-04-12 $9.41 $9.62 $9.10 $9.37 $9.37 362,729
2021-04-09 $9.80 $9.92 $9.47 $9.50 $9.50 254,970
2021-04-08 $9.69 $9.92 $9.40 $9.80 $9.80 353,586
2021-04-07 $9.49 $10.27 $9.31 $9.77 $9.77 557,671
2021-04-06 $9.93 $9.98 $9.26 $9.42 $9.42 427,237
2021-04-05 $10.34 $10.34 $9.75 $9.80 $9.80 385,398
2021-04-01 $10.16 $10.40 $9.65 $10.09 $10.09 500,421
2021-03-31 $9.07 $10.14 $8.95 $9.99 $9.99 1,006,680
2021-03-30 $8.67 $9.21 $8.25 $8.99 $8.99 461,124
2021-03-29 $8.77 $8.83 $8.35 $8.69 $8.69 353,372
2021-03-26 $9.23 $9.23 $8.21 $8.55 $8.55 702,023
2021-03-25 $8.50 $9.17 $8.29 $9.17 $9.17 665,738
2021-03-24 $9.63 $9.67 $8.70 $8.70 $8.70 508,826
2021-03-23 $9.57 $9.74 $9.21 $9.35 $9.35 399,731
2021-03-22 $10.20 $10.60 $9.50 $9.63 $9.63 708,980
2021-03-19 $9.59 $10.29 $9.48 $9.95 $9.95 1,095,079
2021-03-18 $9.54 $10.00 $9.41 $9.59 $9.59 575,112
2021-03-17 $9.12 $9.72 $9.00 $9.63 $9.63 436,442
2021-03-16 $9.30 $9.62 $9.00 $9.27 $9.27 487,727
2021-03-15 $9.40 $9.40 $8.74 $9.27 $9.27 862,844
2021-03-12 $9.04 $9.55 $8.72 $9.31 $9.31 824,605
2021-03-11 $8.60 $9.88 $8.56 $9.51 $9.51 2,222,684
2021-03-10 $7.56 $8.39 $7.52 $8.23 $8.23 1,507,528
2021-03-09 $7.19 $7.90 $6.90 $7.69 $7.69 1,737,319
2021-03-08 $7.35 $7.35 $6.80 $6.85 $6.85 929,936
2021-03-05 $7.09 $7.47 $6.41 $7.37 $7.37 1,848,883
2021-03-04 $6.79 $7.42 $6.58 $7.09 $7.09 1,825,909
2021-03-03 $7.78 $7.97 $6.53 $6.84 $6.84 2,423,093
2021-03-02 $8.91 $9.18 $7.60 $7.62 $7.62 4,125,666
2021-03-01 $8.25 $10.49 $8.00 $9.02 $9.02 10,830,427
2021-02-26 $15.90 $15.96 $14.76 $15.00 $15.00 1,187,519
2021-02-25 $16.40 $16.73 $15.40 $15.78 $15.78 1,119,235
2021-02-24 $16.55 $17.57 $16.25 $16.53 $16.53 900,417
2021-02-23 $16.55 $16.92 $14.20 $16.48 $16.48 1,512,107
2021-02-22 $17.50 $17.93 $16.81 $17.12 $17.12 1,373,019
2021-02-19 $16.70 $18.80 $16.70 $17.58 $17.58 2,893,334
2021-02-18 $15.12 $16.32 $14.54 $16.25 $16.25 2,594,190
2021-02-17 $15.01 $15.11 $14.04 $14.34 $14.34 1,447,808
2021-02-16 $14.40 $14.42 $13.94 $13.99 $13.99 938,051
2021-02-12 $13.49 $13.94 $13.01 $13.74 $13.74 574,225
2021-02-11 $14.46 $14.47 $13.07 $13.30 $13.30 705,393
2021-02-10 $14.27 $14.39 $13.61 $14.07 $14.07 737,478
2021-02-09 $14.90 $14.90 $14.00 $14.10 $14.10 853,840
2021-02-08 $14.91 $15.10 $14.01 $14.91 $14.91 1,365,999
2021-02-05 $16.74 $16.75 $12.57 $14.96 $14.96 3,359,812
2021-02-04 $15.00 $17.14 $14.55 $16.54 $16.54 2,925,357
2021-02-03 $12.52 $15.50 $12.50 $14.44 $14.44 4,507,008
2021-02-02 $9.76 $12.78 $9.25 $11.72 $11.72 4,395,294
2021-02-01 $9.00 $9.68 $8.50 $8.90 $8.90 1,455,991
2021-01-29 $8.75 $9.04 $8.62 $8.75 $8.75 442,662
2021-01-28 $8.85 $9.05 $8.65 $8.74 $8.74 464,739
2021-01-27 $8.70 $9.09 $8.59 $8.76 $8.76 476,634
2021-01-26 $8.60 $9.21 $8.54 $8.90 $8.90 649,978
2021-01-25 $8.75 $8.84 $8.39 $8.51 $8.51 600,169
2021-01-22 $8.52 $8.67 $8.39 $8.64 $8.64 638,983
2021-01-21 $8.86 $8.90 $8.60 $8.63 $8.63 425,189
2021-01-20 $9.00 $9.00 $8.59 $8.84 $8.84 380,936
2021-01-19 $8.92 $9.00 $8.65 $8.99 $8.99 359,199
2021-01-15 $8.79 $9.09 $8.74 $8.84 $8.84 282,302
2021-01-14 $8.88 $9.08 $8.81 $8.90 $8.90 583,013
2021-01-13 $8.87 $8.90 $8.58 $8.63 $8.63 240,390
2021-01-12 $8.32 $8.77 $8.29 $8.75 $8.75 342,317
2021-01-11 $8.79 $8.85 $8.17 $8.32 $8.32 547,144
2021-01-08 $8.18 $8.84 $8.12 $8.78 $8.78 1,204,195
2021-01-07 $7.92 $8.22 $7.92 $8.14 $8.14 211,270
2021-01-06 $7.77 $8.05 $7.60 $7.94 $7.94 286,790
2021-01-05 $7.29 $7.90 $7.29 $7.66 $7.66 365,225
2021-01-04 $7.51 $7.66 $7.25 $7.38 $7.38 237,617
2020-12-31 $7.39 $7.53 $7.18 $7.43 $7.43 317,235
2020-12-30 $7.45 $7.74 $7.30 $7.39 $7.39 331,670
2020-12-29 $7.53 $7.66 $7.25 $7.46 $7.46 354,269
2020-12-28 $8.15 $8.18 $7.45 $7.45 $7.45 447,484
2020-12-24 $8.49 $8.95 $6.81 $7.87 $7.87 2,793,583
2020-12-23 $8.44 $8.55 $8.29 $8.46 $8.46 249,468
2020-12-22 $8.39 $8.43 $8.16 $8.41 $8.41 225,010
2020-12-21 $8.16 $8.49 $7.96 $8.30 $8.30 259,229
2020-12-18 $8.37 $8.49 $7.95 $7.98 $7.98 393,678
2020-12-17 $8.01 $8.50 $7.92 $8.38 $8.38 323,679
2020-12-16 $8.17 $8.23 $7.92 $7.98 $7.98 131,532
2020-12-15 $8.09 $8.28 $7.77 $8.16 $8.16 228,726
2020-12-14 $8.49 $8.49 $7.86 $8.08 $8.08 328,762
2020-12-11 $8.53 $8.67 $8.13 $8.25 $8.25 272,541
2020-12-10 $8.33 $8.53 $8.30 $8.50 $8.50 174,893
2020-12-09 $8.45 $8.50 $8.09 $8.39 $8.39 362,670
2020-12-08 $8.30 $8.54 $8.21 $8.50 $8.50 229,641
2020-12-07 $8.45 $8.56 $8.10 $8.30 $8.30 371,021
2020-12-04 $8.55 $8.63 $8.40 $8.50 $8.50 210,697
2020-12-03 $8.71 $8.77 $8.37 $8.55 $8.55 272,141
2020-12-02 $8.65 $8.84 $8.58 $8.60 $8.60 259,912
2020-12-01 $9.20 $9.27 $8.57 $8.65 $8.65 585,130
2020-11-30 $8.99 $9.30 $8.82 $9.00 $9.00 447,028
2020-11-27 $9.28 $9.42 $8.57 $8.96 $8.96 536,497
2020-11-25 $8.00 $9.38 $7.95 $9.15 $9.15 942,744
2020-11-24 $7.42 $7.93 $7.29 $7.93 $7.93 389,132
2020-11-23 $7.25 $7.75 $7.11 $7.36 $7.36 463,657
2020-11-20 $6.90 $7.25 $6.86 $7.25 $7.25 504,510
2020-11-19 $6.60 $6.90 $6.60 $6.82 $6.82 420,010
2020-11-18 $7.00 $7.01 $6.37 $6.50 $6.50 893,371
2020-11-17 $5.83 $6.39 $5.75 $6.02 $6.02 468,132
2020-11-16 $5.75 $5.83 $5.67 $5.79 $5.79 182,963
2020-11-13 $5.75 $5.78 $5.67 $5.69 $5.69 198,929
2020-11-12 $5.70 $5.74 $5.51 $5.72 $5.72 156,821
2020-11-11 $5.59 $5.74 $5.43 $5.73 $5.73 112,469
2020-11-10 $5.49 $5.60 $5.39 $5.58 $5.58 125,804
2020-11-09 $5.84 $5.85 $5.29 $5.47 $5.47 229,970
2020-11-06 $4.93 $5.37 $4.93 $5.23 $5.23 212,735
2020-11-05 $5.46 $5.46 $5.29 $5.38 $5.38 137,051
2020-11-04 $5.39 $5.66 $5.19 $5.28 $5.28 239,734
2020-11-03 $5.07 $5.50 $5.01 $5.41 $5.41 234,796
2020-11-02 $5.05 $5.11 $4.89 $5.00 $5.00 185,334
2020-10-30 $5.06 $5.10 $4.89 $5.05 $5.05 223,966
2020-10-29 $5.06 $5.22 $5.03 $5.11 $5.11 290,307
2020-10-28 $5.25 $5.31 $5.05 $5.11 $5.11 293,135
2020-10-27 $5.65 $5.74 $5.40 $5.42 $5.42 176,332
2020-10-26 $5.71 $5.81 $5.53 $5.66 $5.66 177,861
2020-10-23 $5.76 $5.86 $5.65 $5.85 $5.85 137,880
2020-10-22 $5.60 $5.75 $5.52 $5.67 $5.67 120,874
2020-10-21 $5.72 $5.73 $5.55 $5.60 $5.60 147,661
2020-10-20 $5.81 $5.88 $5.68 $5.72 $5.72 98,963
2020-10-19 $5.83 $5.95 $5.63 $5.78 $5.78 197,089
2020-10-16 $5.77 $5.98 $5.77 $5.79 $5.79 135,320
2020-10-15 $5.65 $5.92 $5.55 $5.90 $5.90 251,599
2020-10-14 $5.89 $6.01 $5.83 $5.87 $5.87 172,398
2020-10-13 $5.86 $6.01 $5.76 $5.93 $5.93 157,813
2020-10-12 $6.03 $6.04 $5.86 $5.92 $5.92 272,489
2020-10-09 $6.05 $6.08 $5.94 $6.04 $6.04 228,892
2020-10-08 $6.08 $6.25 $6.04 $6.04 $6.04 384,298
2020-10-07 $6.02 $6.11 $5.93 $6.05 $6.05 300,769
2020-10-06 $5.92 $6.12 $5.87 $5.91 $5.91 441,124
2020-10-05 $5.90 $6.03 $5.90 $5.97 $5.97 184,742
2020-10-02 $5.82 $6.09 $5.75 $5.85 $5.85 463,491
2020-10-01 $6.04 $6.05 $5.90 $6.01 $6.01 495,266
2020-09-30 $6.11 $6.11 $5.84 $6.03 $6.03 499,802
2020-09-29 $5.78 $6.03 $5.52 $5.90 $5.90 901,908
2020-09-28 $5.29 $5.46 $5.16 $5.38 $5.38 331,312
2020-09-25 $5.18 $5.31 $5.11 $5.20 $5.20 257,236
2020-09-24 $5.17 $5.25 $4.97 $5.23 $5.23 225,210
2020-09-23 $5.35 $5.42 $4.93 $5.28 $5.28 749,387
2020-09-22 $5.55 $5.57 $5.17 $5.41 $5.41 751,749
2020-09-21 $5.23 $6.06 $4.85 $5.72 $5.72 5,170,878
2020-09-18 $4.78 $4.97 $4.54 $4.61 $4.61 679,249
2020-09-17 $4.52 $4.88 $4.52 $4.71 $4.71 352,484
2020-09-16 $4.59 $4.72 $4.53 $4.58 $4.58 139,866
2020-09-15 $4.65 $4.85 $4.51 $4.57 $4.57 218,633
2020-09-14 $4.50 $4.70 $4.49 $4.67 $4.67 190,327
2020-09-11 $4.53 $4.59 $4.37 $4.45 $4.45 98,868
2020-09-10 $4.62 $4.69 $4.38 $4.50 $4.50 283,115
2020-09-09 $4.42 $4.88 $4.41 $4.53 $4.53 710,938
2020-09-08 $3.96 $4.62 $3.88 $4.40 $4.40 433,296
2020-09-04 $4.05 $4.16 $3.86 $4.00 $4.00 485,202
2020-09-03 $4.33 $4.38 $3.98 $4.06 $4.06 465,022
2020-09-02 $4.43 $4.46 $4.22 $4.28 $4.28 417,731
2020-09-01 $4.67 $4.77 $4.21 $4.47 $4.47 761,240
2020-08-31 $4.93 $5.09 $4.54 $4.67 $4.67 1,539,207
2020-08-28 $4.79 $4.85 $4.69 $4.83 $4.83 334,999
2020-08-27 $4.76 $4.76 $4.56 $4.70 $4.70 192,255
2020-08-26 $4.90 $4.90 $4.66 $4.74 $4.74 260,827
2020-08-25 $4.70 $4.89 $4.59 $4.83 $4.83 322,428
2020-08-24 $5.20 $5.20 $4.59 $4.75 $4.75 794,112
2020-08-21 $5.02 $5.16 $4.60 $5.05 $5.05 939,503
2020-08-20 $4.82 $4.94 $4.56 $4.56 $4.56 283,926
2020-08-19 $4.94 $5.13 $4.84 $4.93 $4.93 507,682
2020-08-18 $4.60 $4.92 $4.43 $4.84 $4.84 726,179
2020-08-17 $4.40 $4.46 $4.31 $4.41 $4.41 225,258
2020-08-14 $4.19 $4.37 $4.06 $4.35 $4.35 298,671
2020-08-13 $4.03 $4.23 $3.93 $4.17 $4.17 316,121
2020-08-12 $4.13 $4.21 $3.90 $3.96 $3.96 574,636
2020-08-11 $4.25 $4.28 $4.02 $4.10 $4.10 418,149
2020-08-10 $4.30 $4.40 $4.20 $4.25 $4.25 697,431
2020-08-07 $4.37 $4.40 $3.94 $4.12 $4.12 930,382
2020-08-06 $4.39 $4.40 $4.24 $4.38 $4.38 215,236
2020-08-05 $4.40 $4.41 $4.23 $4.34 $4.34 277,813
2020-08-04 $4.21 $4.43 $4.19 $4.24 $4.24 381,028
2020-08-03 $4.45 $4.61 $4.00 $4.19 $4.19 625,980
2020-07-31 $4.76 $4.76 $4.41 $4.45 $4.45 418,332
2020-07-30 $4.61 $4.82 $4.55 $4.59 $4.59 408,782
2020-07-29 $4.70 $4.88 $4.59 $4.69 $4.69 359,086
2020-07-28 $4.69 $5.02 $4.50 $4.73 $4.73 3,178,862
2020-07-27 $5.93 $6.00 $5.72 $6.00 $6.00 301,236
2020-07-24 $5.77 $5.95 $5.60 $5.84 $5.84 135,073
2020-07-23 $5.83 $5.99 $5.66 $5.84 $5.84 154,546
2020-07-22 $5.87 $6.15 $5.83 $5.83 $5.83 202,159
2020-07-21 $5.82 $5.99 $5.59 $5.98 $5.98 172,036
2020-07-20 $5.77 $5.84 $5.51 $5.70 $5.70 239,982
2020-07-17 $5.63 $5.82 $5.61 $5.74 $5.74 111,538
2020-07-16 $5.71 $5.90 $5.64 $5.66 $5.66 121,683
2020-07-15 $5.98 $5.98 $5.61 $5.80 $5.80 280,298
2020-07-14 $5.83 $6.00 $5.47 $5.78 $5.78 423,100
2020-07-13 $6.18 $6.18 $5.88 $5.88 $5.88 283,119
2020-07-10 $6.14 $6.33 $5.90 $6.14 $6.14 335,606
2020-07-09 $6.20 $6.60 $6.11 $6.13 $6.13 414,777
2020-07-08 $6.10 $6.95 $5.82 $6.15 $6.15 1,315,935
2020-07-07 $6.04 $6.09 $5.67 $5.72 $5.72 375,396
2020-07-06 $6.15 $6.35 $5.89 $6.15 $6.15 361,878
2020-07-02 $6.25 $6.44 $6.06 $6.15 $6.15 303,777
2020-07-01 $6.57 $6.65 $6.00 $6.08 $6.08 307,500
2020-06-30 $6.11 $6.30 $5.95 $6.30 $6.30 160,344
2020-06-29 $5.78 $6.21 $5.60 $6.17 $6.17 312,232
2020-06-26 $5.87 $6.00 $5.63 $5.71 $5.71 421,357
2020-06-25 $5.81 $6.27 $5.70 $6.10 $6.10 139,280
2020-06-24 $6.41 $6.52 $5.76 $6.05 $6.05 315,155
2020-06-23 $6.52 $6.69 $6.46 $6.56 $6.56 199,895
2020-06-22 $6.37 $6.70 $6.13 $6.46 $6.46 234,618
2020-06-19 $6.00 $6.41 $5.87 $6.25 $6.25 381,817
2020-06-18 $5.72 $6.05 $5.67 $6.01 $6.01 159,139
2020-06-17 $6.10 $6.10 $5.61 $5.82 $5.82 106,599
2020-06-16 $6.15 $6.15 $5.56 $5.98 $5.98 117,248
2020-06-15 $5.38 $5.95 $5.35 $5.94 $5.94 166,666
2020-06-12 $5.78 $5.89 $5.42 $5.73 $5.73 199,498
2020-06-11 $6.13 $6.13 $5.50 $5.51 $5.51 330,721
2020-06-10 $6.11 $6.76 $5.81 $6.26 $6.26 372,574
2020-06-09 $5.75 $6.15 $5.60 $6.00 $6.00 187,456
2020-06-08 $5.84 $5.96 $5.70 $5.87 $5.87 214,846
2020-06-05 $5.36 $5.99 $5.24 $5.84 $5.84 396,197
2020-06-04 $5.48 $5.48 $4.98 $5.13 $5.13 184,804
2020-06-03 $4.77 $5.50 $4.68 $5.47 $5.47 361,326
2020-06-02 $4.71 $4.74 $4.59 $4.66 $4.66 111,705
2020-06-01 $4.44 $4.65 $4.39 $4.60 $4.60 143,464
2020-05-29 $4.55 $4.55 $4.38 $4.42 $4.42 145,519
2020-05-28 $4.90 $4.99 $4.61 $4.61 $4.61 164,817
2020-05-27 $4.85 $4.90 $4.61 $4.86 $4.86 145,187
2020-05-26 $4.58 $4.82 $4.46 $4.76 $4.76 209,308
2020-05-22 $4.29 $4.41 $4.21 $4.38 $4.38 75,434
2020-05-21 $4.14 $4.35 $4.08 $4.31 $4.31 207,600
2020-05-20 $4.03 $4.17 $4.01 $4.13 $4.13 127,504
2020-05-19 $4.28 $4.28 $4.00 $4.04 $4.04 232,447
2020-05-18 $4.00 $4.20 $3.75 $4.14 $4.14 264,404
2020-05-15 $3.85 $3.98 $3.72 $3.95 $3.95 171,161
2020-05-14 $3.64 $3.92 $3.64 $3.78 $3.78 196,876
2020-05-13 $3.81 $3.98 $3.47 $3.96 $3.96 338,708
2020-05-12 $4.15 $4.17 $3.78 $3.78 $3.78 293,508
2020-05-11 $4.15 $4.16 $3.97 $4.08 $4.08 222,616
2020-05-08 $3.94 $4.06 $3.83 $4.06 $4.06 162,367
2020-05-07 $4.23 $4.23 $3.80 $3.88 $3.88 191,946
2020-05-06 $4.21 $4.25 $3.89 $3.92 $3.92 201,355
2020-05-05 $4.30 $4.42 $4.13 $4.16 $4.16 173,123
2020-05-04 $3.74 $4.16 $3.74 $4.15 $4.15 174,330
2020-05-01 $4.04 $4.10 $3.67 $3.71 $3.71 273,026
2020-04-30 $4.35 $4.44 $4.15 $4.15 $4.15 160,437
2020-04-29 $4.27 $4.45 $4.21 $4.37 $4.37 301,119
2020-04-28 $4.71 $4.71 $4.18 $4.25 $4.25 218,747
2020-04-27 $4.38 $4.60 $4.26 $4.58 $4.58 185,758
2020-04-24 $4.11 $4.36 $4.03 $4.36 $4.36 158,344
2020-04-23 $4.09 $4.32 $4.03 $4.06 $4.06 108,134
2020-04-22 $4.27 $4.27 $4.02 $4.15 $4.15 119,082
2020-04-21 $4.52 $4.52 $4.01 $4.04 $4.04 224,351
2020-04-20 $4.00 $4.34 $3.86 $4.18 $4.18 220,550
2020-04-17 $4.11 $4.11 $3.91 $3.99 $3.99 185,456
2020-04-16 $3.80 $3.96 $3.66 $3.81 $3.81 157,134
2020-04-15 $4.02 $4.09 $3.77 $3.81 $3.81 200,197
2020-04-14 $3.53 $3.99 $3.53 $3.92 $3.92 206,702
2020-04-13 $3.57 $3.59 $3.36 $3.57 $3.57 128,694
2020-04-09 $3.44 $3.60 $3.35 $3.57 $3.57 189,361
2020-04-08 $3.25 $3.48 $3.19 $3.32 $3.32 252,736
2020-04-07 $3.40 $3.52 $3.07 $3.22 $3.22 187,679
2020-04-06 $3.17 $3.40 $3.17 $3.38 $3.38 145,014
2020-04-03 $3.02 $3.26 $3.00 $3.19 $3.19 221,420
2020-04-02 $3.02 $3.30 $3.02 $3.08 $3.08 242,573
2020-04-01 $3.42 $3.46 $3.07 $3.16 $3.16 197,371
2020-03-31 $3.50 $3.71 $3.30 $3.59 $3.59 287,569
2020-03-30 $3.45 $3.56 $3.20 $3.56 $3.56 213,244
2020-03-27 $3.84 $3.84 $3.45 $3.60 $3.60 207,046
2020-03-26 $3.30 $3.86 $3.28 $3.84 $3.84 247,259
2020-03-25 $3.15 $3.34 $2.94 $3.24 $3.24 295,642
2020-03-24 $2.98 $3.08 $2.73 $3.08 $3.08 322,828
2020-03-23 $2.79 $2.99 $2.50 $2.77 $2.77 272,615
2020-03-20 $2.52 $2.96 $2.51 $2.72 $2.72 476,583
2020-03-19 $2.16 $2.75 $2.16 $2.50 $2.50 375,863
2020-03-18 $3.05 $3.24 $2.34 $2.35 $2.35 544,339
2020-03-17 $2.80 $3.20 $2.18 $3.07 $3.07 843,700
2020-03-16 $3.41 $3.68 $3.00 $3.01 $3.01 508,612
2020-03-13 $4.27 $4.38 $3.26 $3.96 $3.96 489,631
2020-03-12 $4.58 $4.60 $3.64 $3.86 $3.86 987,003
2020-03-11 $5.35 $5.50 $4.97 $5.02 $5.02 352,675
2020-03-10 $5.46 $5.71 $5.00 $5.67 $5.67 360,610
2020-03-09 $5.16 $5.80 $5.13 $5.43 $5.43 289,242
2020-03-06 $5.36 $5.86 $5.30 $5.83 $5.83 258,740
2020-03-05 $5.99 $5.99 $5.36 $5.41 $5.41 259,411
2020-03-04 $5.40 $6.03 $5.40 $6.00 $6.00 321,237
2020-03-03 $5.76 $5.76 $5.18 $5.31 $5.31 239,434
2020-03-02 $5.32 $5.62 $5.08 $5.62 $5.62 228,479
2020-02-28 $5.00 $5.25 $4.99 $5.20 $5.20 448,392
2020-02-27 $5.28 $5.64 $4.86 $5.20 $5.20 630,084
2020-02-26 $5.57 $5.96 $5.51 $5.60 $5.60 204,052
2020-02-25 $6.16 $6.18 $5.53 $5.63 $5.63 383,126
2020-02-24 $6.09 $6.35 $6.02 $6.07 $6.07 232,372
2020-02-21 $6.52 $6.57 $6.31 $6.39 $6.39 220,474
2020-02-20 $6.45 $6.75 $6.34 $6.48 $6.48 144,979
2020-02-19 $6.28 $6.50 $6.15 $6.48 $6.48 154,642
2020-02-18 $6.30 $6.42 $6.15 $6.24 $6.24 135,326
2020-02-14 $6.28 $6.35 $6.20 $6.30 $6.30 144,554
2020-02-13 $6.11 $6.49 $6.08 $6.18 $6.18 186,299
2020-02-12 $6.43 $6.45 $6.10 $6.13 $6.13 165,738
2020-02-11 $6.44 $6.46 $6.35 $6.38 $6.38 96,585
2020-02-10 $6.37 $6.52 $6.35 $6.44 $6.44 89,908
2020-02-07 $6.72 $6.72 $6.35 $6.37 $6.37 220,442
2020-02-06 $6.73 $6.74 $6.48 $6.63 $6.63 154,114
2020-02-05 $6.64 $6.84 $6.60 $6.68 $6.68 130,122
2020-02-04 $6.95 $6.98 $6.52 $6.64 $6.64 245,513
2020-02-03 $6.61 $7.15 $6.61 $6.83 $6.83 431,058
2020-01-31 $6.66 $6.67 $6.22 $6.35 $6.35 240,147
2020-01-30 $6.61 $6.85 $6.56 $6.69 $6.69 174,798
2020-01-29 $6.72 $6.84 $6.53 $6.71 $6.71 138,288
2020-01-28 $6.88 $6.88 $6.60 $6.78 $6.78 138,164
2020-01-27 $6.75 $6.90 $6.55 $6.84 $6.84 213,439
2020-01-24 $6.64 $6.89 $6.53 $6.81 $6.81 170,501
2020-01-23 $6.82 $6.93 $6.65 $6.66 $6.66 185,766
2020-01-22 $7.12 $7.15 $6.80 $6.84 $6.84 237,122
2020-01-21 $7.02 $7.22 $6.94 $7.08 $7.08 212,454
2020-01-17 $7.12 $7.14 $6.93 $7.02 $7.02 247,197
2020-01-16 $6.99 $7.35 $6.85 $7.00 $7.00 320,640
2020-01-15 $6.74 $7.00 $6.69 $6.94 $6.94 201,100
2020-01-14 $6.74 $6.81 $6.55 $6.69 $6.69 175,491
2020-01-13 $6.67 $6.80 $6.53 $6.80 $6.80 139,786
2020-01-10 $6.72 $6.81 $6.57 $6.60 $6.60 161,091
2020-01-09 $6.68 $6.86 $6.57 $6.70 $6.70 178,284
2020-01-08 $6.71 $6.73 $6.35 $6.65 $6.65 467,427
2020-01-07 $6.90 $6.99 $6.63 $6.70 $6.70 280,277
2020-01-06 $6.95 $7.09 $6.81 $6.97 $6.97 315,722
2020-01-03 $7.18 $7.25 $7.00 $7.03 $7.03 173,803
2020-01-02 $7.24 $7.28 $6.95 $7.06 $7.06 199,099
2019-12-31 $6.82 $7.37 $6.82 $7.28 $7.28 350,194
2019-12-30 $7.15 $7.15 $6.81 $6.86 $6.86 252,169
2019-12-27 $7.24 $7.39 $6.86 $7.14 $7.14 358,060
2019-12-26 $7.30 $7.39 $7.00 $7.28 $7.28 258,503
2019-12-24 $7.30 $7.45 $7.06 $7.18 $7.18 223,098
2019-12-23 $7.43 $7.64 $7.25 $7.40 $7.40 270,220
2019-12-20 $7.76 $7.87 $7.17 $7.46 $7.46 556,520
2019-12-19 $7.83 $7.97 $7.65 $7.75 $7.75 342,646
2019-12-18 $7.24 $7.89 $6.98 $7.60 $7.60 1,264,143
2019-12-17 $6.48 $6.61 $6.00 $6.55 $6.55 238,099
2019-12-16 $6.80 $6.80 $6.41 $6.45 $6.45 141,935
2019-12-13 $6.50 $6.78 $6.45 $6.59 $6.59 203,028
2019-12-12 $6.15 $6.46 $6.07 $6.44 $6.44 236,626
2019-12-11 $6.26 $6.35 $6.01 $6.15 $6.15 159,596
2019-12-10 $6.26 $6.38 $6.22 $6.23 $6.23 106,458
2019-12-09 $6.21 $6.39 $6.19 $6.19 $6.19 138,164
2019-12-06 $6.15 $6.29 $6.07 $6.15 $6.15 173,942
2019-12-05 $6.04 $6.30 $6.04 $6.13 $6.13 171,823
2019-12-04 $6.02 $6.19 $6.00 $6.06 $6.06 166,768
2019-12-03 $6.21 $6.31 $6.00 $6.03 $6.03 181,014
2019-12-02 $6.14 $6.43 $6.02 $6.26 $6.26 205,610
2019-11-29 $5.98 $6.31 $5.95 $6.13 $6.13 139,805
2019-11-27 $5.90 $6.18 $5.87 $5.91 $5.91 155,411
2019-11-26 $6.19 $6.30 $5.85 $5.87 $5.87 175,993
2019-11-25 $6.08 $6.36 $6.05 $6.10 $6.10 126,386
2019-11-22 $6.32 $6.45 $6.06 $6.12 $6.12 152,035
2019-11-21 $6.45 $6.56 $6.10 $6.29 $6.29 195,282
2019-11-20 $6.76 $7.10 $6.43 $6.43 $6.43 310,864
2019-11-19 $6.70 $6.98 $6.34 $6.72 $6.72 434,855
2019-11-18 $5.70 $6.97 $5.59 $6.74 $6.74 801,521
2019-11-15 $5.32 $5.70 $5.20 $5.56 $5.56 258,606
2019-11-14 $5.74 $5.74 $5.10 $5.12 $5.12 281,215
2019-11-13 $5.24 $5.43 $5.14 $5.24 $5.24 216,893
2019-11-12 $5.50 $5.51 $5.11 $5.27 $5.27 311,005
2019-11-11 $5.29 $5.69 $5.28 $5.45 $5.45 231,183
2019-11-08 $5.50 $5.52 $5.22 $5.28 $5.28 302,608
2019-11-07 $5.49 $5.59 $5.37 $5.49 $5.49 112,372
2019-11-06 $5.74 $5.74 $5.40 $5.45 $5.45 287,662
2019-11-05 $5.64 $5.75 $5.53 $5.64 $5.64 144,935
2019-11-04 $5.91 $5.94 $5.66 $5.70 $5.70 132,850
2019-11-01 $5.63 $5.93 $5.55 $5.80 $5.80 132,040
2019-10-31 $5.74 $5.83 $5.47 $5.58 $5.58 177,710
2019-10-30 $5.74 $5.91 $5.71 $5.74 $5.74 402,520
2019-10-29 $5.68 $5.78 $5.35 $5.77 $5.77 175,189
2019-10-28 $5.76 $5.85 $5.59 $5.66 $5.66 93,705
2019-10-25 $6.01 $6.05 $5.73 $5.73 $5.73 136,930
2019-10-24 $6.16 $6.20 $5.85 $6.05 $6.05 213,564
2019-10-23 $6.06 $6.18 $6.06 $6.14 $6.14 76,631
2019-10-22 $6.28 $6.28 $6.10 $6.13 $6.13 119,376
2019-10-21 $6.10 $6.36 $6.00 $6.27 $6.27 117,121
2019-10-18 $6.22 $6.36 $6.00 $6.09 $6.09 179,333
2019-10-17 $6.16 $6.49 $5.85 $6.22 $6.22 435,014
2019-10-16 $6.03 $6.99 $5.96 $6.03 $6.03 836,266
2019-10-15 $5.35 $5.74 $5.30 $5.64 $5.64 206,299
2019-10-14 $5.14 $5.47 $5.03 $5.30 $5.30 152,224
2019-10-11 $5.26 $5.40 $5.13 $5.21 $5.21 192,590
2019-10-10 $5.00 $5.47 $4.86 $5.11 $5.11 419,163
2019-10-09 $5.36 $5.49 $4.93 $4.96 $4.96 1,115,001
2019-10-08 $5.94 $6.01 $5.21 $5.33 $5.33 627,051
2019-10-07 $6.16 $6.30 $5.84 $5.92 $5.92 328,814
2019-10-04 $6.11 $6.39 $6.02 $6.26 $6.26 237,290
2019-10-03 $6.19 $6.35 $6.01 $6.15 $6.15 163,160
2019-10-02 $6.20 $6.39 $6.00 $6.23 $6.23 417,550
2019-10-01 $6.50 $6.80 $6.01 $6.08 $6.08 415,901
2019-09-30 $6.73 $7.15 $6.34 $6.38 $6.38 287,286
2019-09-27 $6.82 $7.45 $6.24 $6.68 $6.68 518,227
2019-09-26 $7.51 $7.81 $6.82 $6.82 $6.82 503,106
2019-09-25 $7.51 $7.61 $7.11 $7.47 $7.47 327,913
2019-09-24 $8.06 $8.14 $7.55 $7.59 $7.59 260,872
2019-09-23 $8.35 $8.48 $8.01 $8.03 $8.03 170,350
2019-09-20 $8.30 $8.64 $8.24 $8.41 $8.41 202,681
2019-09-19 $8.50 $8.62 $8.26 $8.38 $8.38 139,062
2019-09-18 $8.47 $8.63 $8.41 $8.54 $8.54 156,212
2019-09-17 $8.11 $8.55 $8.11 $8.40 $8.40 207,078
2019-09-16 $8.00 $8.36 $7.84 $8.25 $8.25 138,441
2019-09-13 $7.92 $8.09 $7.82 $8.04 $8.04 96,041
2019-09-12 $7.80 $8.03 $7.79 $7.87 $7.87 95,668
2019-09-11 $8.07 $8.18 $7.60 $7.85 $7.85 214,737
2019-09-10 $8.26 $8.45 $7.98 $8.02 $8.02 201,984
2019-09-09 $8.22 $8.48 $8.07 $8.25 $8.25 186,357
2019-09-06 $7.91 $8.39 $7.76 $8.29 $8.29 202,856
2019-09-05 $7.69 $7.95 $7.60 $7.93 $7.93 126,124
2019-09-04 $7.71 $7.79 $7.52 $7.69 $7.69 103,359
2019-09-03 $7.62 $7.85 $7.58 $7.63 $7.63 136,894
2019-08-30 $7.76 $7.85 $7.64 $7.68 $7.68 97,391
2019-08-29 $7.82 $7.88 $7.63 $7.70 $7.70 126,752
2019-08-28 $7.58 $7.86 $7.58 $7.74 $7.74 137,470
2019-08-27 $7.74 $7.87 $7.43 $7.69 $7.69 285,517
2019-08-26 $7.96 $8.22 $7.69 $7.76 $7.76 136,806
2019-08-23 $8.09 $8.20 $7.80 $7.94 $7.94 215,161
2019-08-22 $8.18 $8.28 $8.08 $8.14 $8.14 131,344
2019-08-21 $8.33 $8.39 $8.04 $8.20 $8.20 606,554
2019-08-20 $8.32 $8.56 $8.29 $8.29 $8.29 157,157
2019-08-19 $8.49 $8.54 $8.15 $8.34 $8.34 262,711
2019-08-16 $8.03 $8.27 $8.01 $8.11 $8.11 252,866
2019-08-15 $7.86 $8.30 $7.85 $7.92 $7.92 272,168
2019-08-14 $7.79 $8.21 $7.71 $7.93 $7.93 357,723
2019-08-13 $8.15 $8.33 $7.90 $8.20 $8.20 252,192
2019-08-12 $8.20 $8.47 $8.04 $8.16 $8.16 212,857
2019-08-09 $8.30 $8.60 $8.13 $8.20 $8.20 171,455
2019-08-08 $8.58 $8.77 $8.05 $8.39 $8.39 463,158
2019-08-07 $8.67 $8.80 $8.51 $8.55 $8.55 170,876
2019-08-06 $8.70 $8.92 $8.57 $8.76 $8.76 183,307
2019-08-05 $9.10 $9.19 $8.43 $8.53 $8.53 429,461
2019-08-02 $9.37 $9.75 $9.18 $9.25 $9.25 223,166
2019-08-01 $9.72 $9.93 $9.11 $9.38 $9.38 441,435
2019-07-31 $9.47 $9.92 $9.43 $9.69 $9.69 428,288
2019-07-30 $9.15 $9.71 $9.12 $9.44 $9.44 399,449
2019-07-29 $8.94 $9.34 $8.94 $9.20 $9.20 237,869
2019-07-26 $8.86 $9.21 $8.81 $8.90 $8.90 154,443
2019-07-25 $8.90 $9.03 $8.81 $8.81 $8.81 105,128
2019-07-24 $8.86 $9.07 $8.74 $8.94 $8.94 289,631
2019-07-23 $8.98 $9.02 $8.76 $8.86 $8.86 143,242
2019-07-22 $9.00 $9.08 $8.71 $9.03 $9.03 199,069
2019-07-19 $9.03 $9.26 $8.99 $9.06 $9.06 257,916
2019-07-18 $9.07 $9.26 $8.88 $9.03 $9.03 448,242
2019-07-17 $8.30 $9.38 $8.29 $8.99 $8.99 598,668
2019-07-16 $8.61 $8.75 $8.30 $8.30 $8.30 153,756
2019-07-15 $9.00 $9.05 $8.21 $8.58 $8.58 591,075
2019-07-12 $9.30 $9.50 $8.89 $8.95 $8.95 348,396
2019-07-11 $9.28 $9.64 $9.28 $9.37 $9.37 213,902
2019-07-10 $9.65 $9.74 $8.82 $9.33 $9.33 352,271
2019-07-09 $9.50 $9.99 $9.06 $9.57 $9.57 842,097
2019-07-08 $9.17 $9.39 $8.73 $9.32 $9.32 351,034
2019-07-05 $9.16 $9.57 $9.06 $9.19 $9.19 210,170
2019-07-03 $9.38 $9.51 $9.20 $9.27 $9.27 288,830
2019-07-02 $9.19 $9.42 $8.91 $9.42 $9.42 346,750
2019-07-01 $8.96 $9.75 $8.75 $9.12 $9.12 988,819
2019-06-28 $7.60 $8.97 $7.60 $8.97 $8.97 3,468,361
2019-06-27 $7.66 $7.83 $7.44 $7.54 $7.54 218,574
2019-06-26 $7.84 $7.97 $7.65 $7.70 $7.70 172,251
2019-06-25 $7.71 $8.10 $7.63 $7.71 $7.71 273,100
2019-06-24 $7.94 $8.10 $7.77 $7.77 $7.77 381,933
2019-06-21 $7.95 $8.08 $7.77 $7.97 $7.97 177,836
2019-06-20 $7.75 $8.05 $7.61 $7.88 $7.88 288,752
2019-06-19 $7.15 $7.63 $7.08 $7.60 $7.60 196,089
2019-06-18 $7.28 $7.29 $7.05 $7.20 $7.20 209,613
2019-06-17 $7.12 $7.35 $7.05 $7.25 $7.25 251,989
2019-06-14 $7.41 $7.41 $7.04 $7.15 $7.15 208,955
2019-06-13 $8.01 $8.05 $7.21 $7.48 $7.48 368,204
2019-06-12 $7.92 $8.26 $7.72 $8.00 $8.00 623,172
2019-06-11 $7.29 $8.21 $7.12 $7.83 $7.83 784,835
2019-06-10 $6.37 $7.65 $6.37 $7.40 $7.40 691,098
2019-06-07 $6.41 $6.53 $6.32 $6.35 $6.35 175,704
2019-06-06 $6.54 $6.80 $6.35 $6.38 $6.38 131,612
2019-06-05 $6.39 $6.91 $6.38 $6.52 $6.52 422,594
2019-06-04 $6.00 $6.30 $5.96 $6.26 $6.26 415,095
2019-06-03 $6.38 $6.54 $5.75 $5.93 $5.93 586,568
2019-05-31 $6.61 $6.74 $6.33 $6.42 $6.42 475,552
2019-05-30 $6.75 $6.89 $6.57 $6.65 $6.65 285,503
2019-05-29 $6.91 $7.04 $6.72 $6.77 $6.77 261,140
2019-05-28 $6.73 $7.16 $6.73 $7.03 $7.03 266,096
2019-05-24 $6.92 $7.15 $6.70 $6.88 $6.88 447,032
2019-05-23 $7.10 $7.10 $6.80 $7.00 $7.00 440,736
2019-05-22 $7.16 $7.33 $7.05 $7.08 $7.08 167,435
2019-05-21 $7.13 $7.43 $7.10 $7.27 $7.27 265,175
2019-05-20 $7.32 $7.49 $6.97 $7.07 $7.07 337,474
2019-05-17 $6.88 $7.38 $6.83 $7.33 $7.33 661,413
2019-05-16 $6.68 $6.82 $6.55 $6.74 $6.74 375,727
2019-05-15 $6.71 $6.87 $6.41 $6.66 $6.66 550,262
2019-05-14 $7.05 $7.25 $6.68 $6.79 $6.79 622,042
2019-05-13 $7.26 $7.37 $6.69 $7.11 $7.11 486,761
2019-05-10 $7.55 $7.59 $7.29 $7.36 $7.36 211,398
2019-05-09 $7.38 $7.62 $7.27 $7.48 $7.48 222,398
2019-05-08 $7.51 $7.65 $7.26 $7.42 $7.42 335,340
2019-05-07 $7.73 $7.78 $7.32 $7.53 $7.53 429,356
2019-05-06 $7.72 $8.00 $7.61 $7.74 $7.74 336,250
2019-05-03 $7.95 $8.00 $7.60 $7.95 $7.95 307,410
2019-05-02 $7.83 $7.97 $7.75 $7.92 $7.92 206,946
2019-05-01 $8.12 $8.23 $7.76 $7.92 $7.92 205,816
2019-04-30 $7.89 $8.15 $7.80 $8.10 $8.10 349,251
2019-04-29 $7.92 $8.24 $7.71 $7.96 $7.96 255,316
2019-04-26 $7.97 $8.23 $7.68 $7.99 $7.99 465,445
2019-04-25 $7.78 $8.25 $7.52 $8.03 $8.03 655,798
2019-04-24 $8.53 $8.69 $7.90 $7.98 $7.98 718,924
2019-04-23 $8.89 $9.09 $8.48 $8.48 $8.48 454,453
2019-04-22 $8.25 $8.90 $8.12 $8.78 $8.78 417,113
2019-04-18 $8.44 $8.60 $8.23 $8.29 $8.29 426,851
2019-04-17 $8.63 $8.83 $8.31 $8.45 $8.45 292,900
2019-04-16 $8.50 $9.00 $8.40 $8.54 $8.54 427,693
2019-04-15 $9.11 $9.19 $8.45 $8.53 $8.53 581,602
2019-04-12 $9.35 $9.80 $9.19 $9.20 $9.20 505,494
2019-04-11 $9.66 $9.95 $9.25 $9.37 $9.37 516,915
2019-04-10 $9.38 $9.82 $9.24 $9.67 $9.67 492,300
2019-04-09 $9.79 $9.85 $9.27 $9.38 $9.38 537,556
2019-04-08 $9.88 $10.14 $9.68 $9.80 $9.80 435,560
2019-04-05 $9.87 $10.20 $9.75 $9.95 $9.95 379,200
2019-04-04 $10.26 $10.45 $9.68 $9.83 $9.83 659,510
2019-04-03 $10.76 $10.76 $10.21 $10.40 $10.40 510,471
2019-04-02 $10.23 $10.70 $10.07 $10.57 $10.57 638,375
2019-04-01 $9.45 $10.16 $9.45 $10.06 $10.06 756,807
2019-03-29 $9.25 $9.62 $9.07 $9.45 $9.45 608,952
2019-03-28 $9.18 $10.50 $9.00 $9.06 $9.06 1,365,117
2019-03-27 $7.68 $9.74 $7.65 $9.27 $9.27 1,988,380
2019-03-26 $8.30 $8.30 $8.30 $8.30 $8.30 765,336
2019-03-25 $1.71 $1.72 $1.62 $1.66 $8.30 276,083
2019-03-22 $1.68 $1.75 $1.62 $1.65 $8.25 245,377
2019-03-21 $1.57 $1.74 $1.57 $1.67 $8.35 592,120
2019-03-20 $1.58 $1.61 $1.50 $1.53 $7.65 593,567
2019-03-19 $1.66 $1.67 $1.57 $1.58 $7.90 525,059
2019-03-18 $1.82 $1.82 $1.60 $1.68 $8.40 706,622
2019-03-15 $1.68 $1.85 $1.60 $1.82 $9.10 514,701
2019-03-14 $1.84 $1.87 $1.75 $1.80 $9.00 430,559
2019-03-13 $1.89 $1.91 $1.84 $1.85 $9.25 239,225
2019-03-12 $1.82 $1.94 $1.81 $1.87 $9.35 275,526
2019-03-11 $1.77 $1.88 $1.77 $1.81 $9.05 225,450
2019-03-08 $1.76 $1.86 $1.74 $1.78 $8.90 226,534
2019-03-07 $1.80 $1.89 $1.74 $1.88 $9.40 439,995
2019-03-06 $1.61 $1.85 $1.61 $1.77 $8.85 580,979
2019-03-05 $1.62 $1.64 $1.56 $1.63 $8.15 219,337
2019-03-04 $1.71 $1.73 $1.59 $1.62 $8.10 381,796
2019-03-01 $1.65 $1.75 $1.62 $1.70 $8.50 327,072
2019-02-28 $1.76 $1.77 $1.55 $1.64 $8.20 543,656
2019-02-27 $1.82 $1.84 $1.75 $1.78 $8.90 359,093
2019-02-26 $1.87 $1.91 $1.81 $1.81 $9.05 256,470
2019-02-25 $1.93 $1.98 $1.87 $1.89 $9.45 293,025
2019-02-22 $1.83 $1.92 $1.82 $1.90 $9.50 399,796
2019-02-21 $1.84 $1.92 $1.80 $1.81 $9.05 424,922
2019-02-20 $1.95 $1.95 $1.80 $1.86 $9.30 691,245
2019-02-19 $1.78 $1.92 $1.72 $1.90 $9.50 940,905
2019-02-15 $1.74 $1.77 $1.50 $1.69 $8.45 1,669,598
2019-02-14 $2.16 $2.16 $1.78 $1.78 $8.90 2,790,831
2019-02-13 $2.69 $2.74 $2.41 $2.47 $12.35 1,477,554
2019-02-12 $2.17 $2.72 $2.16 $2.65 $13.25 2,113,405
2019-02-11 $1.99 $2.18 $1.98 $2.13 $10.65 786,688
2019-02-08 $1.87 $2.03 $1.85 $1.97 $9.85 290,177
2019-02-07 $1.94 $1.94 $1.71 $1.90 $9.50 264,621
2019-02-06 $2.03 $2.03 $1.90 $1.95 $9.75 298,530
2019-02-05 $1.99 $2.02 $1.95 $1.99 $9.95 392,311
2019-02-04 $1.99 $2.03 $1.92 $1.98 $9.90 314,963
2019-02-01 $2.05 $2.08 $1.92 $1.98 $9.90 529,808
2019-01-31 $1.86 $2.04 $1.86 $2.01 $10.05 575,115
2019-01-30 $1.85 $1.90 $1.79 $1.88 $9.40 411,305
2019-01-29 $1.69 $1.84 $1.69 $1.78 $8.90 322,697
2019-01-28 $1.68 $1.78 $1.66 $1.73 $8.65 255,335
2019-01-25 $1.74 $1.75 $1.66 $1.71 $8.55 444,599
2019-01-24 $1.78 $1.80 $1.68 $1.74 $8.70 381,904
2019-01-23 $1.85 $1.92 $1.73 $1.73 $8.65 439,862
2019-01-22 $1.65 $1.90 $1.57 $1.86 $9.30 702,573
2019-01-18 $1.76 $1.80 $1.65 $1.71 $8.55 942,435
2019-01-17 $2.25 $2.26 $1.63 $1.90 $9.50 2,211,734
2019-01-16 $1.99 $2.06 $1.89 $1.93 $9.65 817,383
2019-01-15 $1.62 $1.94 $1.60 $1.89 $9.45 1,008,327
2019-01-14 $1.65 $1.65 $1.57 $1.63 $8.15 181,130
2019-01-11 $1.66 $1.66 $1.57 $1.64 $8.20 282,004
2019-01-10 $1.69 $1.70 $1.60 $1.66 $8.30 302,204
2019-01-09 $1.78 $1.80 $1.65 $1.73 $8.65 326,678
2019-01-08 $1.72 $1.77 $1.67 $1.74 $8.70 445,649
2019-01-07 $1.73 $1.80 $1.56 $1.72 $8.60 708,975
2019-01-04 $1.42 $1.75 $1.37 $1.69 $8.45 896,348
2019-01-03 $1.39 $1.40 $1.33 $1.39 $6.95 130,866
2019-01-02 $1.28 $1.39 $1.25 $1.39 $6.95 322,130
2018-12-31 $1.26 $1.29 $1.24 $1.29 $6.45 184,661
2018-12-28 $1.29 $1.35 $1.27 $1.27 $6.35 233,879
2018-12-27 $1.33 $1.33 $1.23 $1.31 $6.55 318,644
2018-12-26 $1.28 $1.38 $1.28 $1.32 $6.60 303,338
2018-12-24 $1.20 $1.29 $1.11 $1.28 $6.40 293,752
2018-12-21 $1.22 $1.26 $1.12 $1.14 $5.70 363,115
2018-12-20 $1.30 $1.38 $1.15 $1.25 $6.25 559,246
2018-12-19 $1.29 $1.52 $1.28 $1.32 $6.60 410,852
2018-12-18 $1.30 $1.38 $1.25 $1.27 $6.35 298,996
2018-12-17 $1.38 $1.40 $1.27 $1.27 $6.35 487,552
2018-12-14 $1.47 $1.49 $1.37 $1.40 $7.00 246,990
2018-12-13 $1.52 $1.53 $1.40 $1.46 $7.30 368,377
2018-12-12 $1.60 $1.62 $1.46 $1.50 $7.50 357,636
2018-12-11 $1.69 $1.70 $1.43 $1.60 $8.00 614,176
2018-12-10 $1.65 $1.72 $1.52 $1.67 $8.35 670,774
2018-12-07 $1.69 $1.85 $1.50 $1.62 $8.10 1,393,551
2018-12-06 $1.39 $1.69 $1.36 $1.65 $8.25 1,629,699
2018-12-04 $1.34 $1.41 $1.32 $1.35 $6.75 315,062
2018-12-03 $1.46 $1.47 $1.32 $1.33 $6.65 458,502
2018-11-30 $1.41 $1.45 $1.30 $1.32 $6.60 481,036
2018-11-29 $1.33 $1.48 $1.33 $1.43 $7.15 568,725
2018-11-28 $1.28 $1.39 $1.26 $1.34 $6.70 578,384
2018-11-27 $1.29 $1.30 $1.15 $1.20 $6.00 352,436
2018-11-26 $1.47 $1.47 $1.27 $1.30 $6.50 379,301
2018-11-23 $1.24 $1.45 $1.22 $1.34 $6.70 717,534
2018-11-21 $1.15 $1.22 $1.15 $1.19 $5.95 156,567
2018-11-20 $1.16 $1.18 $1.08 $1.15 $5.75 275,001
2018-11-19 $1.02 $1.23 $0.99 $1.20 $6.00 725,325
2018-11-16 $0.91 $0.99 $0.84 $0.98 $4.90 837,889
2018-11-15 $0.99 $1.05 $0.92 $0.93 $4.65 595,347
2018-11-14 $1.11 $1.20 $1.05 $1.13 $5.65 395,326
2018-11-13 $1.20 $1.22 $1.10 $1.10 $5.50 188,861
2018-11-12 $1.27 $1.28 $0.95 $1.21 $6.05 465,111
2018-11-09 $1.32 $1.34 $1.18 $1.25 $6.25 333,578
2018-11-08 $1.34 $1.39 $1.32 $1.32 $6.60 225,752
2018-11-07 $1.39 $1.42 $1.30 $1.35 $6.75 400,180
2018-11-06 $1.35 $1.47 $1.30 $1.34 $6.70 396,273
2018-11-05 $1.45 $1.54 $1.29 $1.36 $6.80 1,425,175
2018-11-02 $1.08 $1.32 $1.08 $1.27 $6.35 1,106,980
2018-11-01 $1.05 $1.11 $1.03 $1.05 $5.25 314,222
2018-10-31 $0.99 $1.08 $0.98 $1.08 $5.40 355,033
2018-10-30 $1.02 $1.10 $1.01 $1.03 $5.15 319,674
2018-10-29 $1.13 $1.13 $1.00 $1.01 $5.05 498,471
2018-10-26 $1.13 $1.14 $1.06 $1.12 $5.60 463,490
2018-10-25 $1.04 $1.23 $1.04 $1.14 $5.70 749,234
2018-10-24 $1.19 $1.24 $1.04 $1.04 $5.20 670,687
2018-10-23 $1.18 $1.31 $1.11 $1.20 $6.00 743,216
2018-10-22 $1.35 $1.36 $1.20 $1.21 $6.05 642,267
2018-10-19 $1.55 $1.58 $1.18 $1.23 $6.15 1,882,141
2018-10-18 $2.00 $2.03 $1.60 $1.60 $8.00 1,020,656
2018-10-17 $1.92 $1.95 $1.68 $1.90 $9.50 624,931
2018-10-16 $1.85 $2.00 $1.66 $1.82 $9.10 1,228,990
2018-10-15 $2.40 $2.40 $1.96 $2.18 $10.90 1,747,689
2018-10-12 $1.98 $2.32 $1.81 $2.26 $11.30 3,186,520
2018-10-11 $1.48 $1.92 $1.40 $1.85 $9.25 1,762,265
2018-10-10 $1.37 $1.50 $1.25 $1.50 $7.50 802,170
2018-10-09 $1.60 $1.70 $1.25 $1.47 $7.35 1,486,650
2018-10-08 $1.47 $1.65 $1.40 $1.55 $7.75 2,340,647
2018-10-05 $1.19 $1.35 $1.14 $1.30 $6.50 1,235,049
2018-10-04 $1.18 $1.19 $1.11 $1.18 $5.90 345,496
2018-10-03 $1.14 $1.21 $1.07 $1.15 $5.75 592,386
2018-10-02 $1.30 $1.32 $1.06 $1.20 $6.00 1,283,688
2018-10-01 $1.17 $1.43 $1.15 $1.19 $5.95 3,320,269
2018-09-28 $0.75 $1.03 $0.74 $0.97 $4.85 2,229,700
2018-09-27 $0.73 $0.77 $0.73 $0.74 $3.70 282,922
2018-09-26 $0.77 $0.78 $0.72 $0.72 $3.60 282,797
2018-09-25 $0.72 $0.77 $0.70 $0.72 $3.60 403,856
2018-09-24 $0.65 $0.83 $0.64 $0.69 $3.45 1,838,760
2018-09-21 $0.64 $0.67 $0.60 $0.67 $3.35 264,282
2018-09-20 $0.61 $0.64 $0.61 $0.62 $3.10 161,642
2018-09-19 $0.60 $0.64 $0.60 $0.61 $3.05 191,093
2018-09-18 $0.56 $0.62 $0.55 $0.61 $3.05 198,544
2018-09-17 $0.57 $0.58 $0.53 $0.56 $2.80 225,138
2018-09-14 $0.58 $0.59 $0.57 $0.57 $2.85 113,271
2018-09-13 $0.59 $0.60 $0.58 $0.59 $2.95 197,752
2018-09-12 $0.61 $0.63 $0.56 $0.58 $2.90 354,241
2018-09-11 $0.62 $0.64 $0.60 $0.62 $3.10 263,980
2018-09-10 $0.61 $0.67 $0.61 $0.63 $3.15 422,047
2018-09-07 $0.62 $0.67 $0.59 $0.61 $3.05 771,425
2018-09-06 $0.58 $0.63 $0.56 $0.59 $2.95 383,621
2018-09-05 $0.63 $0.64 $0.56 $0.58 $2.90 621,956
2018-09-04 $0.65 $0.65 $0.61 $0.63 $3.15 436,909
2018-08-31 $0.63 $0.65 $0.59 $0.62 $3.10 732,616
2018-08-30 $0.57 $0.69 $0.54 $0.59 $2.95 2,077,893
2018-08-29 $0.46 $0.57 $0.46 $0.55 $2.75 1,039,060
2018-08-28 $0.47 $0.47 $0.43 $0.46 $2.30 319,337
2018-08-27 $0.42 $0.49 $0.40 $0.46 $2.30 528,342
2018-08-24 $0.41 $0.43 $0.39 $0.42 $2.10 329,230
2018-08-23 $0.41 $0.42 $0.39 $0.40 $2.00 225,511
2018-08-22 $0.39 $0.43 $0.38 $0.41 $2.05 447,303
2018-08-21 $0.44 $0.44 $0.39 $0.39 $1.95 632,119
2018-08-20 $0.46 $0.46 $0.42 $0.43 $2.15 751,254
2018-08-17 $0.47 $0.47 $0.44 $0.45 $2.25 405,656
2018-08-16 $0.49 $0.50 $0.44 $0.47 $2.35 737,942
2018-08-15 $0.51 $0.52 $0.44 $0.47 $2.35 1,134,799
2018-08-14 $0.61 $0.62 $0.54 $0.55 $2.75 561,962
2018-08-13 $0.62 $0.62 $0.55 $0.60 $3.00 566,006
2018-08-10 $0.52 $0.61 $0.50 $0.59 $2.95 765,287
2018-08-09 $0.55 $0.55 $0.49 $0.51 $2.55 1,100,350
2018-08-08 $0.58 $0.58 $0.54 $0.55 $2.75 586,408
2018-08-07 $0.62 $0.62 $0.53 $0.57 $2.85 984,973
2018-08-06 $0.65 $0.65 $0.60 $0.61 $3.05 765,123
2018-08-03 $0.64 $0.66 $0.59 $0.63 $3.15 1,103,174
2018-08-02 $0.58 $0.68 $0.55 $0.65 $3.25 1,704,667
2018-08-01 $0.58 $0.59 $0.52 $0.56 $2.80 1,056,236
2018-07-31 $0.69 $0.69 $0.49 $0.60 $3.00 2,177,393
2018-07-30 $0.59 $0.80 $0.56 $0.70 $3.50 5,309,494
2018-07-27 $0.45 $0.53 $0.42 $0.51 $2.55 3,350,991
2018-07-26 $0.36 $0.45 $0.33 $0.43 $2.15 2,462,896
2018-07-25 $0.38 $0.45 $0.31 $0.33 $1.65 4,371,513
2018-07-24 $0.30 $0.30 $0.27 $0.28 $1.40 83,776
2018-07-23 $0.29 $0.30 $0.28 $0.29 $1.45 116,815
2018-07-20 $0.28 $0.30 $0.27 $0.28 $1.40 235,265
2018-07-19 $0.26 $0.28 $0.26 $0.27 $1.35 86,294
2018-07-18 $0.27 $0.27 $0.25 $0.26 $1.30 94,399
2018-07-17 $0.26 $0.27 $0.25 $0.26 $1.30 113,494
2018-07-16 $0.29 $0.29 $0.24 $0.25 $1.25 496,002
2018-07-13 $0.27 $0.28 $0.27 $0.28 $1.40 138,619
2018-07-12 $0.27 $0.27 $0.26 $0.27 $1.35 131,983
2018-07-11 $0.28 $0.28 $0.25 $0.27 $1.35 231,145
2018-07-10 $0.26 $0.29 $0.26 $0.28 $1.38 518,947
2018-07-09 $0.27 $0.27 $0.25 $0.25 $1.25 215,309
2018-07-06 $0.24 $0.26 $0.24 $0.26 $1.30 173,580
2018-07-05 $0.24 $0.25 $0.24 $0.24 $1.22 72,863
2018-07-03 $0.25 $0.25 $0.24 $0.25 $1.25 116,904
2018-07-02 $0.25 $0.25 $0.23 $0.25 $1.25 341,633
2018-06-29 $0.22 $0.24 $0.21 $0.24 $1.20 175,253
2018-06-28 $0.22 $0.22 $0.21 $0.21 $1.05 99,308
2018-06-27 $0.21 $0.23 $0.21 $0.22 $1.10 285,096
2018-06-26 $0.22 $0.24 $0.22 $0.23 $1.15 149,008
2018-06-25 $0.25 $0.25 $0.22 $0.22 $1.10 342,064
2018-06-22 $0.23 $0.25 $0.23 $0.24 $1.20 218,370
2018-06-21 $0.25 $0.28 $0.23 $0.23 $1.15 271,301
2018-06-20 $0.27 $0.29 $0.25 $0.25 $1.25 642,375
2018-06-19 $0.26 $0.28 $0.25 $0.26 $1.30 181,396
2018-06-18 $0.31 $0.31 $0.21 $0.26 $1.30 872,860
2018-06-15 $0.33 $0.33 $0.30 $0.31 $1.55 429,896
2018-06-14 $0.32 $0.33 $0.30 $0.32 $1.60 1,120,274
2018-06-13 $0.29 $0.32 $0.28 $0.30 $1.50 797,921
2018-06-12 $0.31 $0.31 $0.27 $0.28 $1.40 417,498
2018-06-11 $0.33 $0.34 $0.30 $0.31 $1.55 351,359
2018-06-08 $0.37 $0.40 $0.31 $0.33 $1.65 856,809
2018-06-07 $0.31 $0.35 $0.30 $0.34 $1.70 990,072
2018-06-06 $0.25 $0.31 $0.25 $0.29 $1.45 666,983
2018-06-05 $0.25 $0.27 $0.25 $0.25 $1.25 168,191
2018-06-04 $0.27 $0.27 $0.24 $0.25 $1.25 281,396
2018-06-01 $0.23 $0.27 $0.23 $0.26 $1.30 931,074
2018-05-31 $0.23 $0.24 $0.21 $0.23 $1.15 339,671
2018-05-30 $0.21 $0.26 $0.20 $0.23 $1.15 1,236,073
2018-05-29 $0.19 $0.19 $0.18 $0.19 $0.93 103,412
2018-05-25 $0.19 $0.19 $0.18 $0.19 $0.95 123,914
2018-05-24 $0.18 $0.19 $0.18 $0.18 $0.90 81,009
2018-05-23 $0.18 $0.18 $0.17 $0.18 $0.90 97,273
2018-05-22 $0.18 $0.19 $0.17 $0.17 $0.85 179,679
2018-05-21 $0.19 $0.20 $0.18 $0.19 $0.95 112,573
2018-05-18 $0.19 $0.19 $0.18 $0.19 $0.96 68,828
2018-05-17 $0.19 $0.19 $0.18 $0.19 $0.95 139,227
2018-05-16 $0.20 $0.20 $0.19 $0.19 $0.95 134,205
2018-05-15 $0.20 $0.21 $0.20 $0.20 $1.00 77,470
2018-05-14 $0.20 $0.20 $0.19 $0.20 $1.00 96,591
2018-05-11 $0.20 $0.21 $0.19 $0.20 $1.00 94,583
2018-05-10 $0.20 $0.21 $0.20 $0.20 $1.00 86,010
2018-05-09 $0.21 $0.22 $0.20 $0.20 $1.00 152,281
2018-05-08 $0.23 $0.23 $0.21 $0.21 $1.05 139,744
2018-05-07 $0.24 $0.24 $0.23 $0.23 $1.15 48,853
2018-05-04 $0.23 $0.24 $0.22 $0.24 $1.20 67,244
2018-05-03 $0.22 $0.25 $0.21 $0.23 $1.15 94,086
2018-05-02 $0.24 $0.25 $0.22 $0.24 $1.20 146,616
2018-05-01 $0.24 $0.25 $0.24 $0.24 $1.20 109,659
2018-04-30 $0.22 $0.25 $0.22 $0.24 $1.20 280,169
2018-04-27 $0.23 $0.23 $0.21 $0.22 $1.10 66,563
2018-04-26 $0.22 $0.22 $0.20 $0.21 $1.05 44,324
2018-04-25 $0.20 $0.22 $0.19 $0.21 $1.05 74,045
2018-04-24 $0.21 $0.22 $0.20 $0.20 $1.00 65,678
2018-04-23 $0.22 $0.23 $0.21 $0.21 $1.05 102,347
2018-04-20 $0.22 $0.22 $0.21 $0.22 $1.10 68,762
2018-04-19 $0.20 $0.22 $0.20 $0.21 $1.05 79,693
2018-04-18 $0.21 $0.22 $0.20 $0.21 $1.05 122,899
2018-04-17 $0.23 $0.25 $0.19 $0.21 $1.05 384,464
2018-04-16 $0.23 $0.24 $0.23 $0.24 $1.20 82,989
2018-04-13 $0.24 $0.24 $0.22 $0.24 $1.20 265,269
2018-04-12 $0.23 $0.25 $0.23 $0.24 $1.20 222,109
2018-04-11 $0.23 $0.24 $0.22 $0.23 $1.17 150,708
2018-04-10 $0.23 $0.24 $0.22 $0.23 $1.15 134,539
2018-04-09 $0.22 $0.24 $0.22 $0.23 $1.15 206,074
2018-04-06 $0.27 $0.27 $0.22 $0.23 $1.15 280,174
2018-04-05 $0.27 $0.30 $0.23 $0.25 $1.25 918,534
2018-04-04 $0.22 $0.27 $0.22 $0.26 $1.30 758,542
2018-04-03 $0.19 $0.22 $0.19 $0.22 $1.10 559,336
2018-04-02 $0.19 $0.20 $0.18 $0.18 $0.90 206,207
2018-03-29 $0.19 $0.19 $0.17 $0.18 $0.90 219,567
2018-03-28 $0.19 $0.21 $0.17 $0.18 $0.90 921,081
2018-03-27 $0.19 $0.20 $0.18 $0.19 $0.95 180,078
2018-03-26 $0.22 $0.22 $0.19 $0.20 $1.00 548,871
2018-03-23 $0.23 $0.23 $0.21 $0.21 $1.05 180,162
2018-03-22 $0.23 $0.24 $0.22 $0.22 $1.10 208,654
2018-03-21 $0.24 $0.25 $0.21 $0.23 $1.15 607,158
2018-03-20 $0.31 $0.31 $0.23 $0.25 $1.25 1,044,659
2018-03-19 $0.31 $0.32 $0.27 $0.29 $1.45 737,180
2018-03-16 $0.30 $0.31 $0.29 $0.31 $1.55 284,219
2018-03-15 $0.31 $0.31 $0.28 $0.30 $1.50 351,236
2018-03-14 $0.30 $0.30 $0.28 $0.30 $1.50 314,668
2018-03-13 $0.31 $0.32 $0.29 $0.29 $1.45 203,525
2018-03-12 $0.31 $0.31 $0.30 $0.31 $1.55 434,328
2018-03-09 $0.31 $0.33 $0.30 $0.32 $1.60 950,177
2018-03-08 $0.30 $0.32 $0.29 $0.30 $1.50 512,186
2018-03-07 $0.30 $0.30 $0.28 $0.29 $1.45 195,055
2018-03-06 $0.30 $0.30 $0.29 $0.29 $1.45 167,387
2018-03-05 $0.31 $0.31 $0.29 $0.29 $1.45 322,479
2018-03-02 $0.28 $0.32 $0.28 $0.30 $1.50 520,245
2018-03-01 $0.29 $0.29 $0.28 $0.29 $1.45 283,608
2018-02-28 $0.30 $0.31 $0.28 $0.29 $1.45 238,209
2018-02-27 $0.30 $0.30 $0.27 $0.30 $1.50 619,579
2018-02-26 $0.35 $0.35 $0.29 $0.30 $1.50 1,296,415
2018-02-23 $0.32 $0.34 $0.27 $0.32 $1.60 1,791,611
2018-02-22 $0.34 $0.35 $0.30 $0.31 $1.55 352,547
2018-02-21 $0.40 $0.40 $0.33 $0.34 $1.70 524,445
2018-02-20 $0.59 $0.59 $0.37 $0.39 $1.95 1,556,749
2018-02-16 $0.59 $0.59 $0.55 $0.57 $2.85 150,006
2018-02-15 $0.57 $0.59 $0.54 $0.56 $2.80 314,990
2018-02-14 $0.53 $0.59 $0.51 $0.56 $2.80 271,629
2018-02-13 $0.53 $0.53 $0.50 $0.52 $2.60 109,147
2018-02-12 $0.45 $0.55 $0.45 $0.53 $2.65 535,770
2018-02-09 $0.46 $0.48 $0.43 $0.44 $2.20 161,425
2018-02-08 $0.47 $0.48 $0.45 $0.46 $2.30 73,946
2018-02-07 $0.46 $0.47 $0.45 $0.47 $2.35 39,222
2018-02-06 $0.45 $0.48 $0.44 $0.45 $2.25 65,402
2018-02-05 $0.46 $0.49 $0.45 $0.45 $2.25 208,818
2018-02-02 $0.46 $0.47 $0.44 $0.46 $2.30 174,221
2018-02-01 $0.47 $0.47 $0.43 $0.46 $2.30 150,164
2018-01-31 $0.49 $0.49 $0.45 $0.47 $2.35 104,964
2018-01-30 $0.50 $0.50 $0.46 $0.47 $2.35 88,286
2018-01-29 $0.49 $0.50 $0.47 $0.49 $2.45 129,857
2018-01-26 $0.50 $0.50 $0.45 $0.47 $2.35 138,471
2018-01-25 $0.48 $0.48 $0.45 $0.46 $2.30 78,303
2018-01-24 $0.48 $0.48 $0.44 $0.45 $2.25 131,865
2018-01-23 $0.46 $0.48 $0.46 $0.47 $2.35 109,351
2018-01-22 $0.49 $0.49 $0.47 $0.47 $2.35 170,869
2018-01-19 $0.49 $0.49 $0.46 $0.49 $2.45 148,823
2018-01-18 $0.50 $0.50 $0.47 $0.48 $2.40 183,106
2018-01-17 $0.52 $0.52 $0.50 $0.50 $2.50 92,719
2018-01-16 $0.53 $0.53 $0.50 $0.52 $2.60 186,990
2018-01-12 $0.53 $0.54 $0.52 $0.53 $2.65 88,589
2018-01-11 $0.53 $0.55 $0.51 $0.53 $2.65 200,697
2018-01-10 $0.55 $0.55 $0.51 $0.53 $2.65 195,368
2018-01-09 $0.57 $0.57 $0.53 $0.55 $2.75 145,998
2018-01-08 $0.56 $0.56 $0.55 $0.56 $2.80 187,410
2018-01-05 $0.58 $0.58 $0.54 $0.55 $2.75 170,464
2018-01-04 $0.54 $0.57 $0.54 $0.57 $2.85 213,951
2018-01-03 $0.54 $0.55 $0.53 $0.54 $2.70 111,535
2018-01-02 $0.52 $0.54 $0.51 $0.53 $2.65 187,361
2017-12-29 $0.51 $0.53 $0.50 $0.50 $2.50 257,360
2017-12-28 $0.55 $0.55 $0.49 $0.52 $2.60 573,530
2017-12-27 $0.57 $0.57 $0.52 $0.54 $2.70 340,350
2017-12-26 $0.58 $0.58 $0.54 $0.56 $2.80 240,073
2017-12-22 $0.58 $0.59 $0.57 $0.58 $2.90 197,555
2017-12-21 $0.57 $0.60 $0.55 $0.59 $2.95 691,459
2017-12-20 $0.57 $0.57 $0.54 $0.55 $2.75 290,659
2017-12-19 $0.57 $0.57 $0.56 $0.57 $2.85 187,560
2017-12-18 $0.60 $0.60 $0.57 $0.57 $2.85 149,833
2017-12-15 $0.58 $0.59 $0.57 $0.57 $2.85 257,151
2017-12-14 $0.58 $0.59 $0.56 $0.56 $2.80 148,973
2017-12-13 $0.61 $0.61 $0.57 $0.57 $2.85 95,199
2017-12-12 $0.62 $0.63 $0.58 $0.59 $2.95 173,920
2017-12-11 $0.63 $0.64 $0.55 $0.61 $3.05 410,581
2017-12-08 $0.55 $0.56 $0.53 $0.56 $2.80 63,304
2017-12-07 $0.57 $0.58 $0.53 $0.55 $2.75 176,580
2017-12-06 $0.61 $0.62 $0.46 $0.56 $2.81 336,767
2017-12-05 $0.61 $0.64 $0.60 $0.62 $3.08 298,172
2017-12-04 $0.58 $0.66 $0.56 $0.63 $3.15 941,666
2017-12-01 $0.57 $0.59 $0.54 $0.54 $2.70 98,945
2017-11-30 $0.53 $0.59 $0.52 $0.59 $2.95 347,662
2017-11-29 $0.51 $0.54 $0.50 $0.53 $2.65 242,816
2017-11-28 $0.53 $0.53 $0.50 $0.51 $2.54 123,567
2017-11-27 $0.52 $0.53 $0.51 $0.53 $2.65 100,849
2017-11-24 $0.51 $0.53 $0.50 $0.52 $2.60 53,285
2017-11-22 $0.53 $0.53 $0.50 $0.53 $2.64 128,012
2017-11-21 $0.52 $0.54 $0.51 $0.52 $2.60 120,122
2017-11-20 $0.52 $0.53 $0.50 $0.52 $2.58 145,267
2017-11-17 $0.49 $0.50 $0.48 $0.50 $2.50 86,606
2017-11-16 $0.50 $0.52 $0.48 $0.48 $2.40 131,190
2017-11-15 $0.47 $0.52 $0.47 $0.50 $2.51 112,254
2017-11-14 $0.50 $0.52 $0.45 $0.48 $2.39 256,498
2017-11-13 $0.55 $0.56 $0.50 $0.51 $2.55 239,988
2017-11-10 $0.54 $0.58 $0.52 $0.55 $2.75 195,534
2017-11-09 $0.53 $0.59 $0.53 $0.55 $2.75 121,183
2017-11-08 $0.58 $0.58 $0.52 $0.53 $2.64 180,210
2017-11-07 $0.60 $0.60 $0.57 $0.58 $2.88 111,115
2017-11-06 $0.63 $0.64 $0.57 $0.60 $3.00 115,883
2017-11-03 $0.61 $0.64 $0.58 $0.63 $3.17 171,882
2017-11-02 $0.56 $0.61 $0.54 $0.60 $3.00 148,882
2017-11-01 $0.56 $0.57 $0.54 $0.56 $2.80 59,224
2017-10-31 $0.56 $0.56 $0.53 $0.55 $2.76 114,881
2017-10-30 $0.58 $0.58 $0.55 $0.56 $2.78 91,254
2017-10-27 $0.58 $0.58 $0.55 $0.58 $2.89 93,032
2017-10-26 $0.56 $0.58 $0.53 $0.57 $2.83 119,298
2017-10-25 $0.58 $0.59 $0.53 $0.56 $2.82 102,315
2017-10-24 $0.58 $0.60 $0.55 $0.57 $2.85 223,468
2017-10-23 $0.62 $0.63 $0.58 $0.58 $2.91 138,681
2017-10-20 $0.59 $0.61 $0.59 $0.61 $3.05 169,909
2017-10-19 $0.63 $0.63 $0.59 $0.60 $3.00 197,739
2017-10-18 $0.61 $0.66 $0.58 $0.62 $3.09 464,336
2017-10-17 $0.59 $0.63 $0.57 $0.58 $2.92 236,226
2017-10-16 $0.64 $0.64 $0.58 $0.60 $2.98 315,643
2017-10-13 $0.67 $0.69 $0.63 $0.64 $3.19 351,634
2017-10-12 $0.76 $0.76 $0.66 $0.68 $3.39 727,952
2017-10-11 $0.66 $0.77 $0.64 $0.75 $3.75 1,274,391
2017-10-10 $0.64 $0.68 $0.63 $0.65 $3.24 411,122
2017-10-09 $0.62 $0.63 $0.60 $0.62 $3.11 205,277
2017-10-06 $0.64 $0.64 $0.58 $0.61 $3.07 223,549
2017-10-05 $0.58 $0.65 $0.58 $0.65 $3.25 229,474
2017-10-04 $0.62 $0.65 $0.59 $0.60 $3.00 452,718
2017-10-03 $0.72 $0.78 $0.62 $0.64 $3.20 1,763,620
2017-10-02 $0.52 $0.72 $0.52 $0.69 $3.45 1,890,552
2017-09-29 $0.49 $0.54 $0.48 $0.52 $2.60 583,369
2017-09-28 $0.49 $0.50 $0.47 $0.49 $2.45 249,261
2017-09-27 $0.47 $0.48 $0.45 $0.48 $2.40 180,578
2017-09-26 $0.50 $0.50 $0.44 $0.47 $2.35 213,636
2017-09-25 $0.48 $0.53 $0.48 $0.48 $2.40 759,437
2017-09-22 $0.44 $0.47 $0.43 $0.47 $2.35 249,824
2017-09-21 $0.41 $0.43 $0.41 $0.42 $2.11 82,579
2017-09-20 $0.41 $0.42 $0.40 $0.40 $2.01 47,116
2017-09-19 $0.41 $0.42 $0.40 $0.41 $2.05 48,951
2017-09-18 $0.42 $0.45 $0.41 $0.42 $2.10 137,461
2017-09-15 $0.40 $0.42 $0.39 $0.42 $2.10 63,530
2017-09-14 $0.40 $0.41 $0.38 $0.40 $2.01 72,059
2017-09-13 $0.41 $0.42 $0.39 $0.40 $1.98 140,610
2017-09-12 $0.42 $0.42 $0.38 $0.42 $2.09 95,790
2017-09-11 $0.45 $0.45 $0.41 $0.42 $2.10 115,181
2017-09-08 $0.45 $0.45 $0.42 $0.43 $2.15 77,690
2017-09-07 $0.43 $0.45 $0.40 $0.43 $2.16 125,654
2017-09-06 $0.46 $0.46 $0.43 $0.44 $2.22 71,450
2017-09-05 $0.50 $0.50 $0.42 $0.44 $2.20 142,819
2017-09-01 $0.51 $0.52 $0.48 $0.49 $2.45 94,638
2017-08-31 $0.49 $0.52 $0.48 $0.50 $2.50 117,335
2017-08-30 $0.52 $0.53 $0.46 $0.48 $2.40 190,844
2017-08-29 $0.52 $0.54 $0.50 $0.51 $2.55 408,206
2017-08-28 $0.46 $0.54 $0.43 $0.54 $2.68 812,345
2017-08-25 $0.42 $0.44 $0.41 $0.44 $2.18 263,027
2017-08-24 $0.42 $0.43 $0.40 $0.41 $2.06 55,938
2017-08-23 $0.40 $0.41 $0.38 $0.40 $2.02 59,610
2017-08-22 $0.38 $0.41 $0.36 $0.38 $1.90 54,426
2017-08-21 $0.43 $0.44 $0.38 $0.42 $2.10 73,854
2017-08-18 $0.44 $0.44 $0.42 $0.42 $2.10 132,073
2017-08-17 $0.40 $0.43 $0.36 $0.43 $2.13 247,607
2017-08-16 $0.38 $0.40 $0.37 $0.39 $1.93 80,395
2017-08-15 $0.37 $0.37 $0.35 $0.37 $1.85 31,046
2017-08-14 $0.35 $0.36 $0.32 $0.36 $1.78 89,230
2017-08-11 $0.35 $0.38 $0.33 $0.34 $1.68 68,945
2017-08-10 $0.38 $0.40 $0.33 $0.35 $1.75 135,431
2017-08-09 $0.36 $0.39 $0.36 $0.36 $1.82 120,583
2017-08-08 $0.38 $0.39 $0.35 $0.37 $1.87 75,076
2017-08-07 $0.39 $0.39 $0.36 $0.38 $1.90 139,620
2017-08-04 $0.35 $0.37 $0.35 $0.36 $1.80 75,222
2017-08-03 $0.39 $0.39 $0.34 $0.37 $1.85 169,192
2017-08-02 $0.39 $0.45 $0.37 $0.38 $1.90 709,599
2017-08-01 $0.37 $0.37 $0.35 $0.35 $1.77 77,018
2017-07-31 $0.40 $0.40 $0.36 $0.37 $1.86 37,653
2017-07-28 $0.36 $0.39 $0.35 $0.37 $1.87 43,406
2017-07-27 $0.38 $0.40 $0.35 $0.37 $1.84 144,690
2017-07-26 $0.39 $0.41 $0.37 $0.38 $1.89 69,815
2017-07-25 $0.42 $0.42 $0.39 $0.39 $1.95 42,471
2017-07-24 $0.43 $0.43 $0.39 $0.42 $2.09 32,584
2017-07-21 $0.41 $0.43 $0.40 $0.41 $2.06 59,872
2017-07-20 $0.38 $0.41 $0.38 $0.40 $2.00 78,738
2017-07-19 $0.39 $0.40 $0.38 $0.38 $1.90 43,219
2017-07-18 $0.40 $0.40 $0.38 $0.39 $1.96 35,247
2017-07-17 $0.39 $0.41 $0.38 $0.39 $1.95 46,009
2017-07-14 $0.40 $0.40 $0.38 $0.39 $1.95 35,544
2017-07-13 $0.40 $0.40 $0.37 $0.39 $1.96 45,413
2017-07-12 $0.41 $0.41 $0.36 $0.39 $1.93 137,180
2017-07-11 $0.42 $0.42 $0.41 $0.41 $2.03 41,621
2017-07-10 $0.42 $0.43 $0.41 $0.41 $2.03 70,156
2017-07-07 $0.42 $0.44 $0.41 $0.42 $2.11 54,116
2017-07-06 $0.43 $0.43 $0.41 $0.42 $2.11 54,447
2017-07-05 $0.43 $0.43 $0.42 $0.42 $2.10 39,971
2017-07-03 $0.43 $0.46 $0.43 $0.43 $2.17 64,160
2017-06-30 $0.45 $0.47 $0.41 $0.43 $2.14 72,080
2017-06-29 $0.49 $0.49 $0.45 $0.45 $2.26 40,667
2017-06-28 $0.46 $0.49 $0.43 $0.47 $2.35 166,656
2017-06-27 $0.46 $0.50 $0.45 $0.47 $2.34 177,138
2017-06-26 $0.45 $0.50 $0.45 $0.47 $2.36 242,955
2017-06-23 $0.44 $0.48 $0.43 $0.45 $2.25 108,111
2017-06-22 $0.41 $0.44 $0.41 $0.43 $2.16 43,233
2017-06-21 $0.43 $0.44 $0.42 $0.42 $2.08 36,786
2017-06-20 $0.45 $0.45 $0.42 $0.44 $2.19 66,895
2017-06-19 $0.44 $0.45 $0.41 $0.45 $2.24 120,640
2017-06-16 $0.46 $0.47 $0.43 $0.43 $2.15 34,937
2017-06-15 $0.48 $0.48 $0.44 $0.47 $2.33 27,376
2017-06-14 $0.46 $0.48 $0.43 $0.46 $2.30 49,961
2017-06-13 $0.43 $0.47 $0.43 $0.46 $2.30 33,382
2017-06-12 $0.43 $0.49 $0.42 $0.43 $2.13 45,542
2017-06-09 $0.45 $0.45 $0.43 $0.44 $2.20 24,906
2017-06-08 $0.42 $0.45 $0.42 $0.44 $2.19 25,068
2017-06-07 $0.43 $0.46 $0.41 $0.42 $2.09 36,276
2017-06-06 $0.45 $0.49 $0.42 $0.44 $2.20 58,993
2017-06-05 $0.46 $0.46 $0.42 $0.45 $2.24 68,662
2017-06-02 $0.43 $0.46 $0.41 $0.44 $2.20 68,219
2017-06-01 $0.38 $0.47 $0.36 $0.43 $2.15 89,841
2017-05-31 $0.42 $0.42 $0.39 $0.40 $1.98 77,199
2017-05-30 $0.42 $0.44 $0.40 $0.41 $2.03 31,512
2017-05-26 $0.42 $0.46 $0.42 $0.43 $2.13 54,283
2017-05-25 $0.42 $0.47 $0.40 $0.43 $2.13 94,274
2017-05-24 $0.43 $0.45 $0.42 $0.42 $2.09 97,844
2017-05-23 $0.45 $0.47 $0.43 $0.45 $2.23 75,974
2017-05-22 $0.52 $0.52 $0.45 $0.47 $2.36 54,801
2017-05-19 $0.43 $0.49 $0.42 $0.49 $2.45 91,684
2017-05-18 $0.47 $0.50 $0.42 $0.44 $2.19 97,846
2017-05-17 $0.49 $0.49 $0.46 $0.46 $2.32 94,917
2017-05-16 $0.51 $0.51 $0.45 $0.48 $2.40 71,013
2017-05-15 $0.45 $0.50 $0.44 $0.49 $2.46 143,325
2017-05-12 $0.50 $0.50 $0.46 $0.47 $2.34 77,361
2017-05-11 $0.53 $0.53 $0.48 $0.49 $2.45 92,613
2017-05-10 $0.53 $0.54 $0.50 $0.53 $2.66 115,287
2017-05-09 $0.50 $0.56 $0.48 $0.52 $2.62 128,880
2017-05-08 $0.52 $0.55 $0.48 $0.50 $2.49 191,170
2017-05-05 $0.55 $0.55 $0.51 $0.52 $2.60 70,305
2017-05-04 $0.60 $0.60 $0.52 $0.54 $2.68 121,509
2017-05-03 $0.55 $0.59 $0.55 $0.56 $2.82 119,264
2017-05-02 $0.61 $0.61 $0.55 $0.57 $2.87 84,339
2017-05-01 $0.66 $0.66 $0.60 $0.61 $3.05 136,241
2017-04-28 $0.64 $0.68 $0.63 $0.64 $3.20 699,875
2017-04-27 $1.10 $1.11 $1.03 $1.04 $5.20 54,495
2017-04-26 $1.11 $1.12 $1.09 $1.11 $5.55 25,056
2017-04-25 $1.10 $1.13 $1.08 $1.11 $5.55 31,013
2017-04-24 $1.16 $1.22 $1.08 $1.11 $5.55 22,973
2017-04-21 $1.15 $1.16 $1.09 $1.13 $5.65 35,565
2017-04-20 $1.24 $1.26 $1.17 $1.18 $5.90 63,037
2017-04-19 $1.19 $1.22 $1.15 $1.19 $5.95 28,377
2017-04-18 $1.25 $1.26 $1.16 $1.19 $5.95 23,576
2017-04-17 $1.25 $1.35 $1.20 $1.24 $6.20 55,371
2017-04-13 $1.21 $1.24 $1.15 $1.22 $6.10 53,566
2017-04-12 $1.07 $1.20 $1.07 $1.19 $5.95 111,880
2017-04-11 $1.06 $1.21 $1.04 $1.04 $5.20 97,688
2017-04-10 $1.12 $1.14 $1.02 $1.06 $5.28 136,176
2017-04-07 $1.46 $1.46 $0.99 $1.12 $5.60 406,216
2017-04-06 $1.51 $1.54 $1.41 $1.46 $7.30 43,999
2017-04-05 $1.58 $1.60 $1.51 $1.51 $7.55 22,303
2017-04-04 $1.54 $1.61 $1.54 $1.55 $7.75 23,161
2017-04-03 $1.64 $1.64 $1.55 $1.57 $7.85 18,073
2017-03-31 $1.63 $1.69 $1.60 $1.63 $8.15 20,982
2017-03-30 $1.59 $1.66 $1.58 $1.65 $8.26 16,127
2017-03-29 $1.62 $1.65 $1.57 $1.58 $7.90 19,750
2017-03-28 $1.69 $1.71 $1.60 $1.61 $8.05 11,086
2017-03-27 $1.68 $1.71 $1.65 $1.68 $8.40 18,750
2017-03-24 $1.75 $1.77 $1.63 $1.70 $8.50 20,064
2017-03-23 $1.56 $1.74 $1.55 $1.74 $8.70 28,338
2017-03-22 $1.55 $1.64 $1.54 $1.56 $7.80 40,410
2017-03-21 $1.74 $1.74 $1.59 $1.60 $8.00 52,812
2017-03-20 $1.80 $1.91 $1.69 $1.76 $8.80 48,397
2017-03-17 $1.73 $1.89 $1.44 $1.80 $9.00 319,820
2017-03-16 $2.05 $2.12 $2.03 $2.07 $10.35 22,284
2017-03-15 $2.06 $2.09 $2.00 $2.05 $10.25 19,882
2017-03-14 $2.13 $2.14 $2.01 $2.03 $10.15 18,432
2017-03-13 $2.16 $2.20 $2.08 $2.15 $10.75 19,710
2017-03-10 $2.14 $2.18 $2.11 $2.12 $10.60 16,288
2017-03-09 $2.13 $2.17 $2.11 $2.14 $10.70 14,147
2017-03-08 $2.17 $2.22 $2.06 $2.14 $10.70 30,829
2017-03-07 $2.07 $2.16 $1.96 $2.11 $10.55 31,999
2017-03-06 $2.19 $2.25 $2.06 $2.08 $10.40 26,186
2017-03-03 $2.22 $2.28 $2.17 $2.19 $10.95 36,650
2017-03-02 $2.24 $2.30 $2.10 $2.18 $10.90 35,718
2017-03-01 $2.12 $2.24 $2.09 $2.18 $10.90 43,608
2017-02-28 $2.05 $2.12 $2.05 $2.08 $10.40 14,726
2017-02-27 $2.07 $2.14 $2.03 $2.08 $10.40 18,908
2017-02-24 $2.12 $2.15 $2.04 $2.06 $10.30 13,777
2017-02-23 $2.17 $2.22 $2.12 $2.15 $10.75 16,847
2017-02-22 $2.22 $2.26 $2.12 $2.16 $10.80 14,713
2017-02-21 $2.36 $2.36 $2.16 $2.24 $11.20 19,366
2017-02-17 $2.23 $2.27 $2.13 $2.27 $11.35 16,936
2017-02-16 $2.25 $2.29 $2.13 $2.22 $11.10 27,142
2017-02-15 $2.15 $2.27 $2.12 $2.23 $11.15 47,690
2017-02-14 $2.27 $2.40 $2.11 $2.16 $10.80 57,997
2017-02-13 $2.43 $2.45 $2.24 $2.29 $11.45 61,368
2017-02-10 $2.27 $2.48 $2.24 $2.40 $12.00 102,532
2017-02-09 $2.16 $2.30 $2.08 $2.30 $11.50 122,523
2017-02-08 $2.10 $2.33 $2.02 $2.14 $10.70 89,344
2017-02-07 $1.95 $2.15 $1.92 $2.04 $10.20 71,083
2017-02-06 $1.91 $2.02 $1.89 $1.93 $9.65 25,472
2017-02-03 $1.81 $1.96 $1.79 $1.92 $9.60 55,873
2017-02-02 $1.82 $1.90 $1.79 $1.88 $9.40 45,228
2017-02-01 $1.70 $1.85 $1.70 $1.77 $8.85 52,068
2017-01-31 $1.69 $1.74 $1.65 $1.66 $8.30 19,220
2017-01-30 $1.75 $1.79 $1.67 $1.69 $8.45 23,642
2017-01-27 $1.79 $1.86 $1.63 $1.70 $8.50 58,412
2017-01-26 $1.71 $1.80 $1.70 $1.77 $8.85 40,983
2017-01-25 $1.71 $1.72 $1.66 $1.70 $8.50 5,744
2017-01-24 $1.67 $1.75 $1.62 $1.70 $8.50 31,971
2017-01-23 $1.62 $1.69 $1.58 $1.68 $8.40 16,926
2017-01-20 $1.64 $1.65 $1.55 $1.62 $8.10 25,976
2017-01-19 $1.69 $1.69 $1.58 $1.60 $8.00 20,403
2017-01-18 $1.71 $1.74 $1.68 $1.69 $8.45 6,095
2017-01-17 $1.79 $1.79 $1.66 $1.74 $8.70 14,721
2017-01-13 $1.80 $1.81 $1.77 $1.80 $9.00 19,986
2017-01-12 $1.77 $1.78 $1.67 $1.78 $8.90 28,559
2017-01-11 $1.81 $1.81 $1.71 $1.76 $8.80 20,797
2017-01-10 $1.79 $1.82 $1.77 $1.81 $9.05 25,347
2017-01-09 $1.74 $1.79 $1.71 $1.78 $8.90 12,345
2017-01-06 $1.72 $1.81 $1.69 $1.75 $8.75 45,699
2017-01-05 $1.72 $1.77 $1.67 $1.69 $8.45 8,420
2017-01-04 $1.75 $1.83 $1.64 $1.71 $8.55 54,316
2017-01-03 $1.54 $1.80 $1.54 $1.71 $8.55 70,774
2016-12-30 $1.60 $1.69 $1.47 $1.53 $7.65 121,211
2016-12-29 $1.60 $1.69 $1.60 $1.60 $8.00 32,280
2016-12-28 $1.78 $1.82 $1.60 $1.61 $8.05 65,724
2016-12-27 $1.79 $1.83 $1.76 $1.78 $8.90 28,658
2016-12-23 $1.78 $1.95 $1.73 $1.77 $8.85 43,192
2016-12-22 $1.83 $1.86 $1.72 $1.77 $8.85 43,253
2016-12-21 $1.71 $1.98 $1.65 $1.83 $9.15 75,791
2016-12-20 $1.67 $1.72 $1.60 $1.72 $8.60 18,390
2016-12-19 $1.63 $1.73 $1.61 $1.66 $8.30 77,506
2016-12-16 $1.61 $1.77 $1.55 $1.62 $8.10 99,199
2016-12-15 $1.58 $1.65 $1.52 $1.61 $8.05 68,601
2016-12-14 $1.65 $1.68 $1.52 $1.57 $7.85 51,605
2016-12-13 $1.65 $1.69 $1.61 $1.65 $8.25 13,742
2016-12-12 $1.72 $1.84 $1.61 $1.66 $8.30 33,664
2016-12-09 $1.80 $1.83 $1.71 $1.74 $8.70 18,456
2016-12-08 $1.80 $1.85 $1.78 $1.81 $9.05 11,598
2016-12-07 $1.84 $1.86 $1.80 $1.81 $9.05 20,958
2016-12-06 $1.80 $1.88 $1.76 $1.83 $9.15 18,553
2016-12-05 $1.75 $1.80 $1.72 $1.78 $8.90 14,736
2016-12-02 $1.71 $1.81 $1.68 $1.75 $8.75 19,891
2016-12-01 $1.70 $1.90 $1.68 $1.71 $8.55 26,462
2016-11-30 $1.79 $1.91 $1.68 $1.69 $8.45 41,764
2016-11-29 $1.80 $1.81 $1.72 $1.76 $8.80 4,753
2016-11-28 $1.83 $1.84 $1.68 $1.81 $9.05 20,509
2016-11-25 $1.80 $1.80 $1.75 $1.79 $8.95 11,085
2016-11-23 $1.66 $1.84 $1.65 $1.80 $9.00 24,886
2016-11-22 $1.70 $1.73 $1.61 $1.68 $8.40 40,731
2016-11-21 $1.87 $1.87 $1.70 $1.72 $8.60 23,601
2016-11-18 $1.72 $1.92 $1.67 $1.84 $9.20 69,698
2016-11-17 $1.70 $1.82 $1.66 $1.71 $8.55 30,484
2016-11-16 $1.76 $1.76 $1.65 $1.71 $8.55 27,632
2016-11-15 $1.83 $1.84 $1.65 $1.76 $8.80 38,590
2016-11-14 $1.86 $1.94 $1.80 $1.81 $9.05 51,879
2016-11-11 $1.65 $1.85 $1.46 $1.84 $9.20 151,629
2016-11-10 $2.11 $2.11 $1.60 $1.85 $9.25 218,898
2016-11-09 $2.29 $2.41 $2.14 $2.26 $11.30 77,221
2016-11-08 $2.20 $2.25 $2.11 $2.18 $10.90 14,006
2016-11-07 $2.09 $2.25 $2.09 $2.20 $11.00 17,409
2016-11-04 $2.02 $2.27 $2.02 $2.06 $10.30 28,953
2016-11-03 $2.10 $2.13 $2.04 $2.04 $10.20 24,211
2016-11-02 $2.10 $2.13 $2.02 $2.07 $10.35 21,249
2016-11-01 $2.09 $2.13 $2.05 $2.11 $10.55 11,354
2016-10-31 $2.14 $2.15 $2.08 $2.09 $10.45 16,106
2016-10-28 $2.12 $2.17 $2.05 $2.15 $10.75 39,039
2016-10-27 $2.22 $2.27 $2.10 $2.11 $10.55 33,267
2016-10-26 $2.13 $2.30 $2.13 $2.21 $11.05 21,709
2016-10-25 $2.25 $2.27 $2.02 $2.12 $10.60 29,034
2016-10-24 $2.24 $2.25 $2.18 $2.20 $11.00 12,852
2016-10-21 $2.25 $2.30 $2.21 $2.23 $11.15 26,062
2016-10-20 $2.20 $2.30 $2.20 $2.26 $11.30 25,378
2016-10-19 $2.30 $2.35 $2.19 $2.19 $10.95 33,749
2016-10-18 $2.24 $2.32 $2.16 $2.30 $11.50 30,662
2016-10-17 $2.27 $2.28 $2.15 $2.21 $11.05 68,927
2016-10-14 $2.58 $2.60 $2.21 $2.30 $11.50 119,427
2016-10-13 $2.75 $2.84 $2.49 $2.54 $12.70 78,969
2016-10-12 $2.91 $2.91 $2.75 $2.75 $13.75 52,529
2016-10-11 $2.91 $3.24 $2.88 $2.91 $14.55 129,896
2016-10-10 $2.92 $2.95 $2.75 $2.89 $14.45 46,828
2016-10-07 $3.00 $3.12 $2.77 $2.91 $14.55 91,813
2016-10-06 $3.20 $3.22 $3.02 $3.02 $15.10 104,488
2016-10-05 $2.80 $3.26 $2.80 $3.25 $16.25 211,864
2016-10-04 $2.51 $2.88 $2.51 $2.81 $14.03 118,278
2016-10-03 $2.54 $2.60 $2.51 $2.53 $12.65 15,850
2016-09-30 $2.53 $2.72 $2.51 $2.52 $12.60 57,333
2016-09-29 $2.66 $2.67 $2.45 $2.51 $12.53 43,531
2016-09-28 $2.70 $2.71 $2.62 $2.64 $13.20 26,008
2016-09-27 $2.73 $2.74 $2.63 $2.68 $13.40 48,415
2016-09-26 $2.73 $2.78 $2.57 $2.72 $13.60 116,706
2016-09-23 $2.85 $2.90 $2.73 $2.76 $13.80 142,937
2016-09-22 $2.99 $3.12 $2.79 $2.88 $14.40 192,209
2016-09-21 $2.86 $2.98 $2.77 $2.98 $14.90 80,606
2016-09-20 $2.76 $3.09 $2.76 $2.89 $14.45 495,133
2016-09-19 $2.30 $2.77 $2.27 $2.64 $13.20 419,396
2016-09-16 $2.17 $2.29 $2.12 $2.25 $11.25 104,791
2016-09-15 $2.11 $2.26 $2.10 $2.16 $10.80 88,452
2016-09-14 $2.22 $2.37 $2.06 $2.13 $10.65 229,764
2016-09-13 $1.91 $2.50 $1.86 $2.22 $11.10 437,879
2016-09-12 $1.79 $1.93 $1.78 $1.93 $9.65 40,888
2016-09-09 $1.80 $1.80 $1.67 $1.78 $8.90 103,773
2016-09-08 $1.80 $1.97 $1.79 $1.82 $9.10 137,885
2016-09-07 $1.78 $1.89 $1.75 $1.75 $8.75 47,296
2016-09-06 $1.82 $1.84 $1.71 $1.77 $8.85 74,410
2016-09-02 $1.93 $1.93 $1.81 $1.83 $9.15 28,231
2016-09-01 $2.00 $2.02 $1.80 $1.91 $9.55 46,916
2016-08-31 $1.75 $2.06 $1.73 $1.97 $9.85 116,513
2016-08-30 $1.67 $1.82 $1.67 $1.77 $8.85 106,842
2016-08-29 $1.58 $1.65 $1.55 $1.64 $8.20 15,892
2016-08-26 $1.58 $1.64 $1.58 $1.60 $8.00 8,656
2016-08-25 $1.60 $1.68 $1.55 $1.58 $7.90 27,233
2016-08-24 $1.65 $1.70 $1.61 $1.61 $8.05 27,126
2016-08-23 $1.69 $1.69 $1.60 $1.60 $8.00 25,251
2016-08-22 $1.70 $1.75 $1.65 $1.69 $8.45 36,712
2016-08-19 $1.65 $1.77 $1.62 $1.72 $8.60 56,766
2016-08-18 $1.76 $1.76 $1.62 $1.66 $8.30 53,738
2016-08-17 $1.82 $1.84 $1.65 $1.74 $8.70 67,136
2016-08-16 $1.83 $1.84 $1.78 $1.79 $8.95 54,485
2016-08-15 $1.75 $1.82 $1.72 $1.79 $8.95 65,966
2016-08-12 $1.80 $1.80 $1.63 $1.73 $8.65 118,533
2016-08-11 $1.44 $1.83 $1.42 $1.76 $8.80 328,444
2016-08-10 $1.42 $1.43 $1.36 $1.41 $7.05 31,972
2016-08-09 $1.44 $1.46 $1.35 $1.38 $6.90 33,275
2016-08-08 $1.53 $1.53 $1.43 $1.43 $7.15 27,861
2016-08-05 $1.60 $1.66 $1.51 $1.52 $7.60 56,257
2016-08-04 $1.52 $1.60 $1.51 $1.54 $7.70 109,707
2016-08-03 $1.45 $1.53 $1.41 $1.51 $7.55 22,196
2016-08-02 $1.52 $1.52 $1.44 $1.47 $7.35 9,627
2016-08-01 $1.49 $1.52 $1.46 $1.49 $7.45 39,609
2016-07-29 $1.44 $1.51 $1.43 $1.49 $7.45 50,060
2016-07-28 $1.50 $1.52 $1.36 $1.46 $7.30 58,028
2016-07-27 $1.47 $1.55 $1.47 $1.50 $7.50 117,948
2016-07-26 $1.41 $1.50 $1.41 $1.45 $7.25 45,478
2016-07-25 $1.52 $1.56 $1.39 $1.40 $7.00 86,502
2016-07-22 $1.58 $1.58 $1.54 $1.54 $7.70 20,766
2016-07-21 $1.60 $1.64 $1.57 $1.59 $7.95 32,871
2016-07-20 $1.64 $1.64 $1.58 $1.61 $8.05 22,976
2016-07-19 $1.65 $1.70 $1.46 $1.62 $8.10 43,870
2016-07-18 $1.73 $1.79 $1.67 $1.67 $8.35 26,365
2016-07-15 $1.76 $1.80 $1.74 $1.76 $8.80 10,820
2016-07-14 $1.72 $1.78 $1.65 $1.74 $8.70 62,951
2016-07-13 $1.82 $1.86 $1.66 $1.68 $8.40 37,809
2016-07-12 $1.80 $1.82 $1.77 $1.81 $9.05 25,289
2016-07-11 $1.80 $1.84 $1.76 $1.78 $8.90 31,104
2016-07-08 $1.86 $1.88 $1.72 $1.80 $9.00 71,936
2016-07-07 $1.84 $2.00 $1.82 $1.86 $9.30 72,061
2016-07-06 $1.85 $1.93 $1.80 $1.80 $9.00 29,135
2016-07-05 $2.02 $2.07 $1.83 $1.88 $9.40 48,271
2016-07-01 $2.01 $2.04 $1.99 $2.04 $10.20 32,815
2016-06-30 $2.01 $2.03 $1.98 $1.99 $9.95 45,017
2016-06-29 $1.97 $2.09 $1.96 $1.98 $9.90 98,915
2016-06-28 $2.04 $2.15 $1.83 $1.90 $9.50 106,873
2016-06-27 $1.87 $2.02 $1.83 $2.00 $10.00 71,259
2016-06-24 $1.90 $2.03 $1.85 $1.91 $9.55 696,116
2016-06-23 $2.05 $2.08 $2.03 $2.06 $10.30 85,255
2016-06-22 $2.16 $2.16 $2.03 $2.08 $10.40 53,381
2016-06-21 $2.25 $2.29 $2.08 $2.15 $10.75 50,943
2016-06-20 $2.21 $2.27 $2.13 $2.25 $11.25 36,856
2016-06-17 $2.17 $2.21 $2.12 $2.15 $10.75 43,201
2016-06-16 $2.17 $2.17 $2.05 $2.15 $10.75 63,760
2016-06-15 $2.12 $2.24 $2.12 $2.17 $10.85 24,841
2016-06-14 $2.16 $2.21 $2.10 $2.12 $10.60 31,831
2016-06-13 $2.21 $2.27 $2.08 $2.16 $10.80 38,036
2016-06-10 $2.27 $2.52 $2.15 $2.22 $11.10 79,216
2016-06-09 $2.60 $2.60 $2.29 $2.32 $11.60 110,224
2016-06-08 $2.68 $2.72 $2.60 $2.60 $13.00 31,944
2016-06-07 $2.71 $2.76 $2.66 $2.68 $13.40 37,049
2016-06-06 $2.72 $2.79 $2.60 $2.75 $13.75 46,657
2016-06-03 $2.72 $2.79 $2.57 $2.72 $13.60 64,339
2016-06-02 $2.73 $2.78 $2.68 $2.71 $13.55 40,080
2016-06-01 $2.81 $2.81 $2.64 $2.75 $13.75 60,420
2016-05-31 $2.79 $2.89 $2.77 $2.83 $14.15 72,035
2016-05-27 $3.10 $3.10 $2.71 $2.83 $14.15 79,270
2016-05-26 $2.97 $3.15 $2.90 $3.02 $15.10 53,710
2016-05-25 $2.85 $2.94 $2.78 $2.93 $14.65 42,699
2016-05-24 $2.75 $2.83 $2.64 $2.80 $14.00 56,926
2016-05-23 $2.85 $3.08 $2.68 $2.73 $13.65 58,129
2016-05-20 $2.72 $3.04 $2.65 $2.85 $14.25 49,901
2016-05-19 $2.92 $2.97 $2.60 $2.70 $13.50 65,540
2016-05-18 $2.93 $3.24 $2.92 $2.96 $14.80 83,103
2016-05-17 $2.86 $3.20 $2.85 $2.92 $14.60 72,624
2016-05-16 $2.70 $2.87 $2.60 $2.86 $14.30 35,598
2016-05-13 $2.55 $2.75 $2.55 $2.71 $13.55 58,479
2016-05-12 $2.90 $2.97 $2.58 $2.60 $13.00 39,637
2016-05-11 $3.12 $3.23 $2.78 $2.88 $14.40 98,358
2016-05-10 $3.21 $3.24 $2.95 $3.11 $15.55 82,970
2016-05-09 $3.32 $3.37 $3.22 $3.26 $16.30 32,419
2016-05-06 $3.29 $3.89 $3.29 $3.30 $16.50 76,000
2016-05-05 $3.91 $3.98 $3.20 $3.29 $16.45 93,409
2016-05-04 $4.00 $4.16 $3.76 $3.98 $19.90 86,275
2016-05-03 $4.20 $4.21 $4.00 $4.00 $20.00 54,629
2016-05-02 $4.18 $4.30 $4.11 $4.29 $21.45 46,724
2016-04-29 $4.26 $4.50 $4.11 $4.18 $20.90 44,061
2016-04-28 $4.27 $4.37 $4.12 $4.28 $21.40 42,484
2016-04-27 $4.50 $4.50 $4.10 $4.40 $22.00 79,416
2016-04-26 $4.10 $4.54 $4.10 $4.50 $22.50 160,861
2016-04-25 $4.03 $4.10 $3.99 $4.02 $20.10 17,597
2016-04-22 $4.05 $4.20 $4.00 $4.10 $20.50 34,059
2016-04-21 $4.30 $4.30 $4.00 $4.20 $21.00 73,405
2016-04-20 $4.32 $4.32 $3.86 $4.12 $20.60 93,241
2016-04-19 $4.20 $4.33 $3.99 $4.23 $21.15 51,752
2016-04-18 $4.10 $4.26 $3.88 $4.23 $21.15 59,310
2016-04-15 $3.93 $4.17 $3.83 $4.05 $20.25 56,550
2016-04-14 $3.96 $4.06 $3.77 $3.97 $19.85 49,849
2016-04-13 $3.75 $4.17 $3.56 $3.96 $19.80 116,050
2016-04-12 $3.19 $3.75 $3.07 $3.73 $18.65 120,426
2016-04-11 $3.17 $3.28 $3.01 $3.11 $15.55 34,398
2016-04-08 $3.24 $3.24 $2.99 $3.14 $15.70 43,957
2016-04-07 $3.20 $3.30 $3.05 $3.17 $15.85 58,644
2016-04-06 $3.09 $3.37 $2.94 $3.27 $16.35 81,723
2016-04-05 $3.21 $3.36 $3.06 $3.09 $15.45 31,150
2016-04-04 $3.15 $3.46 $3.15 $3.24 $16.20 91,263
2016-04-01 $2.62 $3.40 $2.62 $3.26 $16.30 222,455
2016-03-31 $2.43 $2.83 $2.42 $2.65 $13.25 130,149
2016-03-30 $2.50 $2.62 $2.42 $2.43 $12.15 51,777
2016-03-29 $2.37 $2.50 $2.29 $2.50 $12.50 22,297
2016-03-28 $2.40 $2.50 $2.29 $2.35 $11.75 20,135
2016-03-24 $2.34 $2.45 $2.29 $2.38 $11.90 27,707
2016-03-23 $2.49 $2.50 $2.31 $2.36 $11.80 37,097
2016-03-22 $2.50 $2.50 $2.36 $2.46 $12.30 24,322
2016-03-21 $2.54 $2.54 $2.31 $2.52 $12.60 42,445
2016-03-18 $2.42 $2.55 $2.36 $2.54 $12.70 36,938
2016-03-17 $2.39 $2.40 $2.05 $2.36 $11.80 65,926
2016-03-16 $2.13 $2.42 $2.13 $2.29 $11.45 37,353
2016-03-15 $2.43 $2.49 $2.25 $2.28 $11.40 45,655
2016-03-14 $2.44 $2.49 $2.31 $2.43 $12.15 21,031
2016-03-11 $2.37 $2.49 $2.15 $2.49 $12.45 56,767
2016-03-10 $2.51 $2.57 $2.26 $2.36 $11.80 51,168
2016-03-09 $2.51 $2.77 $2.50 $2.51 $12.55 50,732
2016-03-08 $2.77 $2.80 $2.40 $2.49 $12.45 51,573
2016-03-07 $2.75 $2.88 $2.68 $2.74 $13.70 65,052
2016-03-04 $2.36 $2.85 $2.32 $2.61 $13.05 185,912
2016-03-03 $2.05 $2.70 $2.03 $2.39 $11.95 307,966
2016-03-02 $1.69 $1.81 $1.64 $1.76 $8.80 62,314
2016-03-01 $1.61 $1.72 $1.57 $1.69 $8.45 22,879
2016-02-29 $1.81 $1.82 $1.54 $1.57 $7.85 41,945
2016-02-26 $1.83 $1.88 $1.78 $1.80 $9.00 12,348
2016-02-25 $1.88 $1.95 $1.77 $1.79 $8.95 14,929
2016-02-24 $1.86 $1.95 $1.80 $1.87 $9.35 15,844
2016-02-23 $1.90 $1.94 $1.84 $1.84 $9.20 13,140
2016-02-22 $1.91 $1.98 $1.90 $1.91 $9.55 16,070
2016-02-19 $1.90 $1.99 $1.86 $1.90 $9.50 23,307
2016-02-18 $2.05 $2.06 $1.90 $1.91 $9.55 29,917
2016-02-17 $1.98 $2.05 $1.85 $2.05 $10.25 39,506
2016-02-16 $1.91 $2.04 $1.91 $1.96 $9.80 34,751
2016-02-12 $1.66 $2.05 $1.57 $1.89 $9.45 48,883
2016-02-11 $1.55 $1.69 $1.54 $1.62 $8.10 28,231
2016-02-10 $1.52 $1.65 $1.50 $1.57 $7.85 27,180
2016-02-09 $1.49 $1.61 $1.42 $1.52 $7.60 33,286
2016-02-08 $1.60 $1.60 $1.45 $1.51 $7.55 17,481
2016-02-05 $1.66 $1.70 $1.60 $1.60 $8.00 23,447
2016-02-04 $1.73 $1.81 $1.65 $1.71 $8.55 16,443
2016-02-03 $1.77 $1.77 $1.61 $1.72 $8.60 26,144
2016-02-02 $1.74 $1.81 $1.72 $1.73 $8.65 8,573
2016-02-01 $1.72 $1.81 $1.72 $1.80 $9.00 19,339
2016-01-29 $1.77 $1.84 $1.74 $1.78 $8.90 20,368
2016-01-28 $1.77 $1.86 $1.64 $1.77 $8.85 39,188
2016-01-27 $1.99 $2.00 $1.75 $1.78 $8.90 33,904
2016-01-26 $1.87 $2.05 $1.78 $1.97 $9.85 67,191
2016-01-25 $1.72 $1.97 $1.69 $1.90 $9.50 73,642
2016-01-22 $1.36 $1.84 $1.32 $1.75 $8.75 153,091
2016-01-21 $1.34 $1.39 $1.28 $1.33 $6.65 84,209
2016-01-20 $1.25 $1.34 $1.16 $1.30 $6.50 53,256
2016-01-19 $1.27 $1.37 $1.19 $1.27 $6.35 70,023
2016-01-15 $1.21 $1.28 $1.20 $1.23 $6.15 47,456
2016-01-14 $1.34 $1.39 $1.15 $1.33 $6.65 130,199
2016-01-13 $1.48 $1.50 $1.33 $1.34 $6.70 65,762
2016-01-12 $1.53 $1.64 $1.42 $1.48 $7.40 35,668
2016-01-11 $1.67 $1.67 $1.38 $1.49 $7.45 96,139
2016-01-08 $1.69 $1.76 $1.65 $1.65 $8.25 31,746
2016-01-07 $1.71 $1.79 $1.65 $1.67 $8.35 51,883
2016-01-06 $1.86 $1.86 $1.72 $1.75 $8.75 48,603
2016-01-05 $1.91 $1.99 $1.88 $1.89 $9.45 18,747
2016-01-04 $1.98 $2.00 $1.87 $1.90 $9.50 52,109
2015-12-31 $2.03 $2.07 $1.99 $2.03 $10.15 34,895
2015-12-30 $2.02 $2.06 $1.94 $2.04 $10.20 31,787
2015-12-29 $2.06 $2.08 $1.98 $2.02 $10.10 44,125
2015-12-28 $2.06 $2.11 $2.01 $2.05 $10.25 42,678
2015-12-24 $2.06 $2.13 $2.01 $2.08 $10.40 43,765
2015-12-23 $1.93 $2.08 $1.87 $2.07 $10.35 47,728
2015-12-22 $2.00 $2.02 $1.88 $1.90 $9.50 46,617
2015-12-21 $2.02 $2.09 $1.95 $2.00 $10.00 45,829
2015-12-18 $2.04 $2.13 $1.97 $2.02 $10.10 109,188
2015-12-17 $2.09 $2.10 $1.90 $2.04 $10.20 45,686
2015-12-16 $2.10 $2.10 $1.93 $2.09 $10.45 73,662
2015-12-15 $2.19 $2.19 $1.93 $2.08 $10.40 81,336
2015-12-14 $1.85 $2.29 $1.76 $2.14 $10.70 259,199
2015-12-11 $2.04 $2.09 $1.72 $1.84 $9.20 105,122
2015-12-10 $2.09 $2.16 $2.02 $2.08 $10.40 21,000
2015-12-09 $2.10 $2.21 $2.06 $2.08 $10.40 25,648
2015-12-08 $2.15 $2.21 $2.04 $2.12 $10.60 37,768
2015-12-07 $2.25 $2.28 $2.14 $2.15 $10.75 38,028
2015-12-04 $2.07 $2.29 $2.02 $2.27 $11.35 53,179
2015-12-03 $2.20 $2.23 $2.05 $2.09 $10.45 29,993
2015-12-02 $2.30 $2.30 $2.17 $2.17 $10.85 31,320
2015-12-01 $2.42 $2.44 $2.24 $2.29 $11.45 50,851
2015-11-30 $2.48 $2.49 $2.35 $2.40 $12.00 37,571
2015-11-27 $2.28 $2.56 $2.27 $2.49 $12.45 29,848
2015-11-25 $2.29 $2.32 $2.22 $2.30 $11.50 42,511
2015-11-24 $2.30 $2.38 $2.12 $2.22 $11.10 66,440
2015-11-23 $2.25 $2.34 $2.22 $2.30 $11.50 32,647
2015-11-20 $2.32 $2.36 $2.26 $2.28 $11.40 30,818
2015-11-19 $2.31 $2.35 $2.19 $2.30 $11.50 49,073
2015-11-18 $2.17 $2.40 $2.17 $2.31 $11.55 30,848
2015-11-17 $2.46 $2.62 $2.18 $2.22 $11.10 91,915
2015-11-16 $2.42 $2.51 $2.32 $2.47 $12.35 42,536
2015-11-13 $2.46 $2.55 $2.35 $2.40 $12.00 75,475
2015-11-12 $2.62 $2.70 $2.47 $2.47 $12.35 53,183
2015-11-11 $2.60 $2.66 $2.44 $2.48 $12.40 32,312
2015-11-10 $2.71 $2.88 $2.45 $2.51 $12.55 119,703
2015-11-09 $2.76 $2.84 $2.66 $2.72 $13.60 28,035
2015-11-06 $2.66 $2.80 $2.61 $2.77 $13.85 30,577
2015-11-05 $2.93 $2.93 $2.69 $2.71 $13.55 32,626
2015-11-04 $2.83 $2.96 $2.73 $2.95 $14.75 65,742
2015-11-03 $2.67 $2.86 $2.62 $2.80 $14.00 50,605
2015-11-02 $2.46 $2.75 $2.46 $2.72 $13.60 39,096
2015-10-30 $2.69 $2.71 $2.39 $2.54 $12.70 69,993
2015-10-29 $2.59 $2.88 $2.58 $2.70 $13.50 86,776
2015-10-28 $2.27 $2.67 $2.21 $2.64 $13.20 77,104
2015-10-27 $2.29 $2.38 $2.20 $2.26 $11.30 143,452
2015-10-26 $2.31 $2.34 $2.16 $2.31 $11.55 35,160
2015-10-23 $2.22 $2.34 $2.17 $2.31 $11.55 23,998
2015-10-22 $2.25 $2.29 $2.10 $2.22 $11.10 30,577
2015-10-21 $2.30 $2.30 $2.10 $2.21 $11.05 56,554
2015-10-20 $2.42 $2.42 $2.19 $2.26 $11.30 22,866
2015-10-19 $2.43 $2.54 $2.27 $2.41 $12.05 52,251
2015-10-16 $2.63 $2.64 $2.30 $2.44 $12.20 22,231
2015-10-15 $2.24 $2.59 $2.24 $2.57 $12.85 47,809
2015-10-14 $2.21 $2.32 $2.19 $2.25 $11.25 20,783
2015-10-13 $2.46 $2.54 $2.17 $2.19 $10.95 39,266
2015-10-12 $2.50 $2.50 $2.32 $2.46 $12.30 23,812
2015-10-09 $2.38 $2.55 $2.27 $2.45 $12.25 36,342
2015-10-08 $2.40 $2.42 $2.26 $2.37 $11.85 28,041
2015-10-07 $2.25 $2.49 $2.20 $2.40 $12.00 42,432
2015-10-06 $2.35 $2.45 $2.17 $2.26 $11.30 41,549
2015-10-05 $2.26 $2.46 $2.25 $2.39 $11.95 62,805
2015-10-02 $2.01 $2.40 $1.98 $2.25 $11.25 83,758
2015-10-01 $2.00 $2.01 $1.88 $2.01 $10.05 46,058
2015-09-30 $1.86 $2.02 $1.83 $1.99 $9.95 103,142
2015-09-29 $2.16 $2.16 $1.72 $1.81 $9.05 268,492
2015-09-28 $2.43 $2.43 $2.14 $2.16 $10.80 106,792
2015-09-25 $2.64 $2.72 $2.40 $2.42 $12.10 111,315
2015-09-24 $2.61 $2.71 $2.46 $2.61 $13.05 81,772
2015-09-23 $2.70 $2.80 $2.60 $2.63 $13.15 38,430
2015-09-22 $2.76 $2.84 $2.54 $2.68 $13.40 60,009
2015-09-21 $2.85 $2.99 $2.66 $2.81 $14.05 80,606
2015-09-18 $3.02 $3.05 $2.82 $2.93 $14.65 129,800
2015-09-17 $2.86 $3.06 $2.86 $3.02 $15.10 91,732
2015-09-16 $2.85 $2.89 $2.68 $2.87 $14.35 60,542
2015-09-15 $3.01 $3.02 $2.81 $2.83 $14.15 129,417
2015-09-14 $2.99 $3.07 $2.85 $3.01 $15.05 251,169
2015-09-11 $2.56 $2.96 $2.56 $2.96 $14.80 46,078
2015-09-10 $2.45 $2.64 $2.45 $2.59 $12.95 59,541
2015-09-09 $2.54 $2.54 $2.41 $2.46 $12.30 47,553
2015-09-08 $2.60 $2.68 $2.48 $2.50 $12.50 89,241
2015-09-04 $2.49 $2.65 $2.42 $2.56 $12.80 23,708
2015-09-03 $2.74 $2.77 $2.49 $2.52 $12.60 38,631
2015-09-02 $2.59 $2.76 $2.43 $2.75 $13.75 54,588
2015-09-01 $2.67 $2.73 $2.52 $2.56 $12.80 67,652
2015-08-31 $2.97 $3.04 $2.74 $2.74 $13.70 92,753
2015-08-28 $2.94 $3.00 $2.93 $2.96 $14.80 41,766
2015-08-27 $2.98 $3.08 $2.92 $2.94 $14.70 74,547
2015-08-26 $2.93 $3.04 $2.86 $3.02 $15.10 92,224

CorMedix Inc (CRMD) News Headlines

Recent CorMedix Inc (CRMD) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.