CV Sciences Inc (CVSI)

Exchange: OTCQB

$0.18 ($0.00) -2.32%

Data as of Dec. 2, 2021

Dec. 2, 2021
CV Sciences Inc - Daily Information
Click for more stock information on CV Sciences Inc.
Daily Information Data
Date Dec. 2, 2021
Open $0.18
Previous Close $0.18
High $0.19
Low $0.17
Adjusted Open $0.18
Previous Adjusted Close $0.18
Adjusted High $0.19
Adjusted Low $0.17

About CV Sciences Inc (CVSI)

CV, or Curriculum Vitae, is Latin for "course of life", and science is the pursuit of truth. CV Sciences: our name is our mission -improving quality of life through nature and science. CV Sciences, Inc. operates two distinct business segments: a consumer product division focused on manufacturing, marketing and selling plant-based dietary supplements and CBD products to a range of market sectors; and a drug development division focused on developing and commercializing CBD-based novel therapeutics. The Company’s PlusCBD™ products are sold at more than 7,300 retail locations throughout the U.S. and it is the top-selling brand of hemp-derived CBD in the natural products market, according to SPINS, the leading provider of syndicated data and insights for the natural, organic and specialty products industry. CV Sciences follows all guidelines for Good Manufacturing Practices (GMP) and the Company’s products are processed, produced, and tested throughout the manufacturing process to confirm strict compliance with company standards and specifications. With a commitment to science, PlusCBD™ product benefits in healthy people are supported by human clinical research data, in addition to three published clinical case studies available on PubMed.gov. PlusCBD™ was the first hemp CBD supplement brand to invest in the scientific evidence necessary to receive self-affirmed Generally Recognized as Safe (GRAS) status. CV Sciences, Inc. has primary offices and facilities in San Diego, California.

Historical Stock Data for CV Sciences Inc (CVSI)
Date Open High Low Close Adj.Close Volume
2021-11-30 $0.18 $0.19 $0.17 $0.18 $0.18 304,738
2021-11-29 $0.19 $0.20 $0.18 $0.18 $0.18 310,570
2021-11-26 $0.20 $0.20 $0.19 $0.19 $0.19 173,995
2021-11-24 $0.18 $0.20 $0.18 $0.20 $0.20 264,444
2021-11-23 $0.19 $0.19 $0.17 $0.18 $0.18 452,199
2021-11-22 $0.20 $0.20 $0.17 $0.19 $0.19 721,289
2021-11-19 $0.19 $0.20 $0.19 $0.19 $0.19 268,658
2021-11-18 $0.21 $0.22 $0.19 $0.20 $0.20 496,360
2021-11-17 $0.21 $0.22 $0.21 $0.21 $0.21 489,162
2021-11-16 $0.25 $0.25 $0.20 $0.22 $0.22 803,672
2021-11-15 $0.22 $0.25 $0.22 $0.23 $0.23 1,890,334
2021-11-12 $0.22 $0.23 $0.21 $0.22 $0.22 1,058,061
2021-11-11 $0.22 $0.22 $0.20 $0.22 $0.22 725,487
2021-11-10 $0.22 $0.25 $0.22 $0.22 $0.22 282,353
2021-11-09 $0.23 $0.25 $0.22 $0.22 $0.22 390,991
2021-11-08 $0.20 $0.23 $0.20 $0.22 $0.22 385,239
2021-11-05 $0.20 $0.21 $0.20 $0.20 $0.20 346,420
2021-11-04 $0.22 $0.22 $0.21 $0.21 $0.21 194,045
2021-11-03 $0.21 $0.22 $0.21 $0.21 $0.21 283,402
2021-11-02 $0.21 $0.23 $0.21 $0.22 $0.22 264,586
2021-11-01 $0.21 $0.23 $0.21 $0.22 $0.22 264,586
2021-10-29 $0.21 $0.22 $0.19 $0.21 $0.21 670,921
2021-10-28 $0.23 $0.23 $0.21 $0.22 $0.22 522,047
2021-10-27 $0.23 $0.23 $0.22 $0.22 $0.22 302,315
2021-10-26 $0.24 $0.24 $0.23 $0.23 $0.23 223,068
2021-10-25 $0.23 $0.24 $0.22 $0.24 $0.24 147,490
2021-10-22 $0.23 $0.25 $0.22 $0.23 $0.23 238,375
2021-10-21 $0.22 $0.25 $0.22 $0.24 $0.24 234,006
2021-10-20 $0.23 $0.24 $0.22 $0.22 $0.22 637,414
2021-10-19 $0.23 $0.25 $0.23 $0.23 $0.23 218,351
2021-10-18 $0.25 $0.25 $0.24 $0.24 $0.24 260,694
2021-10-15 $0.25 $0.25 $0.24 $0.25 $0.25 202,578
2021-10-14 $0.23 $0.25 $0.23 $0.25 $0.25 211,534
2021-10-13 $0.24 $0.24 $0.23 $0.23 $0.23 183,931
2021-10-12 $0.23 $0.23 $0.23 $0.23 $0.23 153,980
2021-10-11 $0.24 $0.24 $0.23 $0.23 $0.23 196,902
2021-10-08 $0.24 $0.24 $0.23 $0.23 $0.23 310,653
2021-10-07 $0.23 $0.25 $0.23 $0.24 $0.24 621,102
2021-10-06 $0.23 $0.23 $0.22 $0.23 $0.23 395,162
2021-10-05 $0.22 $0.24 $0.22 $0.23 $0.23 134,795
2021-10-04 $0.22 $0.24 $0.22 $0.23 $0.23 229,699
2021-10-01 $0.24 $0.24 $0.22 $0.24 $0.24 236,180
2021-09-30 $0.22 $0.24 $0.22 $0.24 $0.24 226,545
2021-09-29 $0.25 $0.25 $0.22 $0.22 $0.22 251,635
2021-09-28 $0.25 $0.26 $0.24 $0.25 $0.25 99,941
2021-09-27 $0.26 $0.27 $0.25 $0.26 $0.26 178,723
2021-09-24 $0.26 $0.27 $0.25 $0.26 $0.26 253,230
2021-09-23 $0.23 $0.27 $0.21 $0.26 $0.26 1,028,924
2021-09-22 $0.24 $0.25 $0.22 $0.23 $0.23 397,744
2021-09-21 $0.24 $0.25 $0.24 $0.24 $0.24 208,372
2021-09-20 $0.25 $0.26 $0.23 $0.24 $0.24 462,109
2021-09-17 $0.26 $0.26 $0.25 $0.25 $0.25 139,738
2021-09-16 $0.27 $0.27 $0.26 $0.26 $0.26 158,753
2021-09-15 $0.26 $0.26 $0.25 $0.26 $0.26 208,415
2021-09-14 $0.25 $0.26 $0.25 $0.26 $0.26 348,784
2021-09-13 $0.26 $0.27 $0.25 $0.25 $0.25 314,713
2021-09-10 $0.28 $0.28 $0.25 $0.27 $0.27 410,120
2021-09-09 $0.28 $0.29 $0.27 $0.28 $0.28 390,861
2021-09-08 $0.28 $0.29 $0.25 $0.27 $0.27 846,494
2021-09-07 $0.29 $0.29 $0.28 $0.28 $0.28 299,157
2021-09-03 $0.29 $0.30 $0.28 $0.29 $0.29 172,526
2021-09-02 $0.30 $0.30 $0.29 $0.29 $0.29 309,293
2021-09-01 $0.30 $0.30 $0.28 $0.29 $0.29 275,581
2021-08-31 $0.31 $0.31 $0.30 $0.30 $0.30 218,168
2021-08-30 $0.29 $0.31 $0.28 $0.31 $0.31 337,446
2021-08-27 $0.29 $0.30 $0.28 $0.29 $0.29 183,579
2021-08-26 $0.30 $0.30 $0.28 $0.29 $0.29 86,439
2021-08-25 $0.29 $0.31 $0.28 $0.30 $0.30 286,589
2021-08-24 $0.30 $0.30 $0.29 $0.29 $0.29 441,976
2021-08-23 $0.30 $0.32 $0.28 $0.30 $0.30 447,662
2021-08-20 $0.31 $0.31 $0.29 $0.30 $0.30 160,815
2021-08-19 $0.31 $0.31 $0.30 $0.31 $0.31 299,811
2021-08-18 $0.33 $0.33 $0.30 $0.31 $0.31 168,782
2021-08-17 $0.31 $0.33 $0.30 $0.33 $0.33 229,518
2021-08-16 $0.32 $0.35 $0.30 $0.33 $0.33 201,369
2021-08-13 $0.35 $0.35 $0.30 $0.35 $0.35 453,194
2021-08-12 $0.34 $0.36 $0.33 $0.35 $0.35 488,109
2021-08-11 $0.32 $0.36 $0.31 $0.34 $0.34 552,676
2021-08-10 $0.30 $0.32 $0.30 $0.32 $0.32 107,784
2021-08-09 $0.30 $0.32 $0.30 $0.31 $0.31 64,274
2021-08-06 $0.33 $0.34 $0.31 $0.31 $0.31 133,339
2021-08-05 $0.30 $0.33 $0.30 $0.32 $0.32 194,330
2021-08-04 $0.30 $0.31 $0.30 $0.30 $0.30 273,656
2021-08-03 $0.31 $0.32 $0.30 $0.30 $0.30 260,427
2021-08-02 $0.33 $0.33 $0.31 $0.31 $0.31 151,750
2021-07-30 $0.33 $0.34 $0.31 $0.33 $0.33 188,076
2021-07-29 $0.31 $0.34 $0.31 $0.32 $0.32 391,724
2021-07-28 $0.31 $0.33 $0.31 $0.31 $0.31 414,713
2021-07-27 $0.31 $0.32 $0.30 $0.31 $0.31 274,015
2021-07-26 $0.32 $0.33 $0.31 $0.31 $0.31 164,483
2021-07-23 $0.35 $0.37 $0.32 $0.32 $0.32 453,211
2021-07-22 $0.32 $0.35 $0.32 $0.33 $0.33 181,706
2021-07-21 $0.32 $0.35 $0.32 $0.34 $0.34 139,940
2021-07-20 $0.32 $0.34 $0.32 $0.32 $0.32 192,756
2021-07-19 $0.33 $0.34 $0.29 $0.32 $0.32 374,345
2021-07-16 $0.37 $0.37 $0.33 $0.34 $0.34 357,595
2021-07-15 $0.35 $0.37 $0.35 $0.36 $0.36 252,015
2021-07-14 $0.37 $0.38 $0.31 $0.35 $0.35 802,516
2021-07-13 $0.38 $0.39 $0.37 $0.38 $0.38 237,760
2021-07-12 $0.38 $0.39 $0.37 $0.38 $0.38 232,651
2021-07-09 $0.36 $0.39 $0.36 $0.38 $0.38 118,650
2021-07-08 $0.36 $0.39 $0.35 $0.36 $0.36 580,331
2021-07-07 $0.38 $0.38 $0.36 $0.36 $0.36 634,744
2021-07-06 $0.38 $0.40 $0.37 $0.38 $0.38 357,351
2021-07-02 $0.39 $0.39 $0.38 $0.38 $0.38 314,032
2021-07-01 $0.38 $0.40 $0.38 $0.39 $0.39 154,076
2021-06-30 $0.40 $0.40 $0.38 $0.38 $0.38 303,546
2021-06-29 $0.38 $0.40 $0.38 $0.40 $0.40 296,616
2021-06-28 $0.39 $0.41 $0.38 $0.40 $0.40 497,378
2021-06-25 $0.39 $0.41 $0.39 $0.41 $0.41 426,046
2021-06-24 $0.40 $0.40 $0.38 $0.39 $0.39 302,305
2021-06-23 $0.39 $0.40 $0.38 $0.39 $0.39 169,808
2021-06-22 $0.41 $0.41 $0.38 $0.39 $0.39 267,088
2021-06-21 $0.38 $0.41 $0.38 $0.41 $0.41 277,894
2021-06-18 $0.40 $0.41 $0.38 $0.38 $0.38 310,595
2021-06-17 $0.40 $0.41 $0.39 $0.39 $0.39 159,280
2021-06-16 $0.41 $0.41 $0.39 $0.41 $0.41 386,297
2021-06-15 $0.43 $0.43 $0.40 $0.40 $0.40 230,183
2021-06-14 $0.44 $0.44 $0.41 $0.43 $0.43 456,156
2021-06-11 $0.46 $0.47 $0.43 $0.44 $0.44 529,051
2021-06-10 $0.43 $0.48 $0.41 $0.46 $0.46 1,776,884
2021-06-09 $0.39 $0.42 $0.39 $0.42 $0.42 569,855
2021-06-08 $0.40 $0.40 $0.39 $0.40 $0.40 467,259
2021-06-07 $0.39 $0.40 $0.37 $0.40 $0.40 395,733
2021-06-04 $0.37 $0.40 $0.37 $0.39 $0.39 416,430
2021-06-03 $0.38 $0.39 $0.37 $0.38 $0.38 383,916
2021-06-02 $0.40 $0.41 $0.37 $0.37 $0.37 555,106
2021-06-01 $0.40 $0.42 $0.39 $0.39 $0.39 210,126
2021-05-28 $0.39 $0.42 $0.39 $0.41 $0.41 459,280
2021-05-27 $0.42 $0.42 $0.38 $0.39 $0.39 504,591
2021-05-26 $0.36 $0.42 $0.36 $0.41 $0.41 687,072
2021-05-25 $0.39 $0.39 $0.36 $0.36 $0.36 389,331
2021-05-24 $0.37 $0.41 $0.37 $0.38 $0.38 286,468
2021-05-21 $0.35 $0.39 $0.35 $0.38 $0.38 512,219
2021-05-20 $0.36 $0.37 $0.35 $0.36 $0.36 390,493
2021-05-19 $0.35 $0.37 $0.35 $0.36 $0.36 449,500
2021-05-18 $0.37 $0.38 $0.36 $0.36 $0.36 282,404
2021-05-17 $0.36 $0.41 $0.36 $0.37 $0.37 937,409
2021-05-14 $0.37 $0.39 $0.36 $0.38 $0.38 609,426
2021-05-13 $0.36 $0.39 $0.36 $0.37 $0.37 406,492
2021-05-12 $0.39 $0.39 $0.36 $0.36 $0.36 413,296
2021-05-11 $0.39 $0.40 $0.37 $0.39 $0.39 456,861
2021-05-10 $0.40 $0.40 $0.38 $0.39 $0.39 403,588
2021-05-07 $0.42 $0.42 $0.40 $0.40 $0.40 313,232
2021-05-06 $0.40 $0.41 $0.40 $0.40 $0.40 406,840
2021-05-05 $0.41 $0.42 $0.40 $0.41 $0.41 452,580
2021-05-04 $0.41 $0.42 $0.41 $0.42 $0.42 324,693
2021-05-03 $0.42 $0.42 $0.41 $0.41 $0.41 259,814
2021-04-30 $0.42 $0.42 $0.41 $0.42 $0.42 243,448
2021-04-29 $0.43 $0.43 $0.42 $0.42 $0.42 261,167
2021-04-28 $0.43 $0.44 $0.41 $0.43 $0.43 451,222
2021-04-27 $0.43 $0.45 $0.41 $0.42 $0.42 399,458
2021-04-26 $0.43 $0.44 $0.42 $0.43 $0.43 239,163
2021-04-23 $0.42 $0.44 $0.42 $0.43 $0.43 170,799
2021-04-22 $0.41 $0.45 $0.41 $0.42 $0.42 366,259
2021-04-21 $0.40 $0.45 $0.40 $0.41 $0.41 296,459
2021-04-20 $0.41 $0.44 $0.40 $0.40 $0.40 337,793
2021-04-19 $0.43 $0.44 $0.40 $0.42 $0.42 780,451
2021-04-16 $0.46 $0.46 $0.43 $0.44 $0.44 472,058
2021-04-15 $0.46 $0.48 $0.45 $0.45 $0.45 583,929
2021-04-14 $0.46 $0.49 $0.46 $0.47 $0.47 364,961
2021-04-13 $0.48 $0.50 $0.45 $0.49 $0.49 447,823
2021-04-12 $0.50 $0.50 $0.48 $0.49 $0.49 274,541
2021-04-09 $0.47 $0.51 $0.46 $0.50 $0.50 399,210
2021-04-08 $0.47 $0.48 $0.46 $0.47 $0.47 193,669
2021-04-07 $0.49 $0.50 $0.46 $0.46 $0.46 398,000
2021-04-06 $0.50 $0.51 $0.47 $0.50 $0.50 378,970
2021-04-05 $0.48 $0.49 $0.45 $0.49 $0.49 510,693
2021-04-01 $0.47 $0.48 $0.45 $0.46 $0.46 260,508
2021-03-31 $0.46 $0.47 $0.44 $0.46 $0.46 259,750
2021-03-30 $0.47 $0.47 $0.43 $0.44 $0.44 315,802
2021-03-29 $0.46 $0.47 $0.44 $0.45 $0.45 210,744
2021-03-26 $0.47 $0.49 $0.45 $0.46 $0.46 526,399
2021-03-25 $0.46 $0.47 $0.43 $0.46 $0.46 947,476
2021-03-24 $0.50 $0.53 $0.46 $0.46 $0.46 712,027
2021-03-23 $0.52 $0.53 $0.48 $0.50 $0.50 1,606,560
2021-03-22 $0.55 $0.58 $0.52 $0.53 $0.53 778,958
2021-03-19 $0.56 $0.59 $0.51 $0.55 $0.55 2,824,381
2021-03-18 $0.60 $0.63 $0.59 $0.60 $0.60 825,864
2021-03-17 $0.59 $0.62 $0.58 $0.61 $0.61 317,980
2021-03-16 $0.64 $0.64 $0.59 $0.59 $0.59 536,894
2021-03-15 $0.60 $0.65 $0.60 $0.64 $0.64 603,054
2021-03-12 $0.58 $0.61 $0.57 $0.59 $0.59 631,668
2021-03-11 $0.61 $0.62 $0.57 $0.57 $0.57 766,401
2021-03-10 $0.61 $0.63 $0.58 $0.61 $0.61 527,462
2021-03-09 $0.58 $0.61 $0.57 $0.60 $0.60 467,699
2021-03-08 $0.57 $0.63 $0.56 $0.59 $0.59 354,939
2021-03-05 $0.60 $0.61 $0.51 $0.57 $0.57 933,038
2021-03-04 $0.65 $0.66 $0.53 $0.60 $0.60 1,912,317
2021-03-03 $0.70 $0.70 $0.63 $0.66 $0.66 611,322
2021-03-02 $0.71 $0.74 $0.64 $0.69 $0.69 733,621
2021-03-01 $0.65 $0.74 $0.65 $0.71 $0.71 481,364
2021-02-26 $0.70 $0.70 $0.62 $0.68 $0.68 892,403
2021-02-25 $0.70 $0.71 $0.65 $0.70 $0.70 812,905
2021-02-24 $0.70 $0.73 $0.69 $0.70 $0.70 812,905
2021-02-23 $0.75 $0.76 $0.67 $0.71 $0.71 1,215,517
2021-02-22 $0.82 $0.82 $0.75 $0.76 $0.76 671,516
2021-02-19 $0.80 $0.85 $0.77 $0.81 $0.81 973,041
2021-02-18 $0.85 $0.85 $0.76 $0.83 $0.83 1,127,970
2021-02-17 $0.88 $0.88 $0.77 $0.83 $0.83 1,127,970
2021-02-16 $0.83 $0.88 $0.80 $0.87 $0.87 1,437,140
2021-02-12 $0.82 $0.89 $0.77 $0.80 $0.80 2,787,120
2021-02-11 $1.02 $1.04 $0.76 $0.84 $0.84 5,638,487
2021-02-10 $0.80 $1.12 $0.76 $0.77 $0.77 3,292,863
2021-02-09 $0.71 $0.79 $0.71 $0.77 $0.77 3,292,863
2021-02-08 $0.64 $0.75 $0.63 $0.70 $0.70 3,876,668
2021-02-05 $0.64 $0.65 $0.61 $0.63 $0.63 1,107,626
2021-02-04 $0.64 $0.64 $0.58 $0.64 $0.64 1,640,238
2021-02-03 $0.60 $0.65 $0.59 $0.61 $0.61 1,692,259
2021-02-02 $0.55 $0.59 $0.55 $0.59 $0.59 995,730
2021-02-01 $0.53 $0.58 $0.51 $0.56 $0.56 585,646
2021-01-29 $0.56 $0.56 $0.51 $0.53 $0.53 975,776
2021-01-28 $0.56 $0.59 $0.53 $0.56 $0.56 1,174,252
2021-01-27 $0.61 $0.62 $0.55 $0.56 $0.56 2,601,508
2021-01-26 $0.64 $0.65 $0.62 $0.62 $0.62 656,020
2021-01-25 $0.69 $0.70 $0.62 $0.65 $0.65 1,671,968
2021-01-22 $0.68 $0.71 $0.66 $0.68 $0.68 1,541,261
2021-01-21 $0.62 $0.69 $0.61 $0.66 $0.66 2,377,017
2021-01-20 $0.59 $0.65 $0.59 $0.62 $0.62 1,003,610
2021-01-19 $0.63 $0.63 $0.59 $0.60 $0.60 736,332
2021-01-15 $0.64 $0.66 $0.60 $0.63 $0.63 1,321,671
2021-01-14 $0.63 $0.66 $0.61 $0.63 $0.63 1,611,898
2021-01-13 $0.54 $0.63 $0.54 $0.60 $0.60 2,624,251
2021-01-12 $0.57 $0.58 $0.54 $0.55 $0.55 707,067
2021-01-11 $0.53 $0.58 $0.53 $0.57 $0.57 1,198,557
2021-01-08 $0.58 $0.58 $0.51 $0.53 $0.53 860,114
2021-01-07 $0.57 $0.59 $0.55 $0.55 $0.55 1,312,121
2021-01-06 $0.54 $0.58 $0.52 $0.55 $0.55 2,616,528
2021-01-05 $0.49 $0.53 $0.48 $0.50 $0.50 1,328,983
2021-01-04 $0.47 $0.49 $0.46 $0.48 $0.48 547,222
2020-12-31 $0.48 $0.50 $0.46 $0.47 $0.47 1,028,036
2020-12-30 $0.46 $0.52 $0.46 $0.48 $0.48 830,801
2020-12-29 $0.47 $0.48 $0.46 $0.47 $0.47 392,275
2020-12-28 $0.49 $0.50 $0.46 $0.47 $0.47 532,450
2020-12-24 $0.50 $0.50 $0.47 $0.48 $0.48 339,983
2020-12-23 $0.48 $0.50 $0.47 $0.50 $0.50 727,869
2020-12-22 $0.51 $0.52 $0.47 $0.48 $0.48 754,265
2020-12-21 $0.53 $0.54 $0.50 $0.50 $0.50 512,534
2020-12-18 $0.53 $0.57 $0.52 $0.54 $0.54 401,956
2020-12-17 $0.52 $0.55 $0.50 $0.53 $0.53 665,301
2020-12-16 $0.53 $0.60 $0.52 $0.52 $0.52 515,657
2020-12-15 $0.50 $0.56 $0.48 $0.53 $0.53 736,994
2020-12-14 $0.49 $0.51 $0.49 $0.50 $0.50 391,415
2020-12-11 $0.52 $0.53 $0.49 $0.50 $0.50 429,802
2020-12-10 $0.53 $0.54 $0.50 $0.52 $0.52 710,450
2020-12-09 $0.56 $0.59 $0.51 $0.53 $0.53 813,807
2020-12-08 $0.63 $0.63 $0.52 $0.57 $0.57 935,987
2020-12-07 $0.65 $0.66 $0.60 $0.60 $0.60 902,446
2020-12-04 $0.65 $0.65 $0.60 $0.63 $0.63 1,590,794
2020-12-03 $0.64 $0.65 $0.61 $0.63 $0.63 1,212,374
2020-12-02 $0.60 $0.67 $0.56 $0.64 $0.64 1,853,508
2020-12-01 $0.62 $0.62 $0.56 $0.61 $0.61 2,250,502
2020-11-30 $0.49 $0.74 $0.47 $0.63 $0.63 5,102,972
2020-11-27 $0.43 $0.47 $0.42 $0.46 $0.46 1,173,793
2020-11-25 $0.46 $0.46 $0.40 $0.43 $0.43 1,031,108
2020-11-24 $0.47 $0.47 $0.45 $0.46 $0.46 591,029
2020-11-23 $0.45 $0.47 $0.44 $0.45 $0.45 375,882
2020-11-20 $0.47 $0.48 $0.45 $0.45 $0.45 319,742
2020-11-19 $0.48 $0.48 $0.45 $0.47 $0.47 182,099
2020-11-18 $0.45 $0.48 $0.45 $0.46 $0.46 499,819
2020-11-17 $0.47 $0.47 $0.45 $0.46 $0.46 618,989
2020-11-16 $0.46 $0.48 $0.43 $0.47 $0.47 845,498
2020-11-13 $0.46 $0.48 $0.45 $0.45 $0.45 409,893
2020-11-12 $0.48 $0.48 $0.46 $0.46 $0.46 358,685
2020-11-11 $0.49 $0.50 $0.46 $0.48 $0.48 325,785
2020-11-10 $0.52 $0.52 $0.47 $0.48 $0.48 771,175
2020-11-09 $0.54 $0.58 $0.50 $0.51 $0.51 1,388,457
2020-11-06 $0.55 $0.55 $0.49 $0.52 $0.52 1,565,672
2020-11-05 $0.49 $0.54 $0.47 $0.51 $0.51 1,136,029
2020-11-04 $0.48 $0.49 $0.48 $0.48 $0.48 122,755
2020-11-03 $0.49 $0.50 $0.47 $0.47 $0.47 222,450
2020-11-02 $0.47 $0.50 $0.46 $0.49 $0.49 376,457
2020-10-30 $0.47 $0.49 $0.46 $0.46 $0.46 147,516
2020-10-29 $0.47 $0.49 $0.46 $0.47 $0.47 86,335
2020-10-28 $0.49 $0.49 $0.46 $0.47 $0.47 210,305
2020-10-27 $0.47 $0.49 $0.46 $0.48 $0.48 146,244
2020-10-26 $0.48 $0.49 $0.46 $0.47 $0.47 100,852
2020-10-23 $0.50 $0.50 $0.47 $0.48 $0.48 299,030
2020-10-22 $0.50 $0.50 $0.48 $0.49 $0.49 202,520
2020-10-21 $0.51 $0.53 $0.49 $0.50 $0.50 397,872
2020-10-20 $0.52 $0.53 $0.51 $0.52 $0.52 80,959
2020-10-19 $0.51 $0.52 $0.51 $0.52 $0.52 197,047
2020-10-16 $0.51 $0.52 $0.50 $0.51 $0.51 130,911
2020-10-15 $0.52 $0.52 $0.51 $0.51 $0.51 59,749
2020-10-14 $0.51 $0.54 $0.51 $0.52 $0.52 182,690
2020-10-13 $0.52 $0.52 $0.50 $0.51 $0.51 166,743
2020-10-12 $0.50 $0.54 $0.50 $0.51 $0.51 309,790
2020-10-09 $0.55 $0.55 $0.49 $0.50 $0.50 575,299
2020-10-08 $0.49 $0.54 $0.47 $0.54 $0.54 492,101
2020-10-07 $0.48 $0.83 $0.48 $0.49 $0.49 126,952
2020-10-06 $0.50 $0.50 $0.48 $0.50 $0.50 175,610
2020-10-05 $0.51 $0.51 $0.49 $0.50 $0.50 241,805
2020-10-02 $0.53 $0.53 $0.50 $0.51 $0.51 234,449
2020-10-01 $0.53 $0.53 $0.50 $0.53 $0.53 96,831
2020-09-30 $0.54 $0.54 $0.52 $0.53 $0.53 68,945
2020-09-29 $0.52 $0.56 $0.49 $0.54 $0.54 335,714
2020-09-28 $0.51 $0.52 $0.49 $0.51 $0.51 117,835
2020-09-25 $0.52 $0.52 $0.48 $0.50 $0.50 97,257
2020-09-24 $0.51 $0.53 $0.49 $0.52 $0.52 238,838
2020-09-23 $0.53 $0.56 $0.50 $0.51 $0.51 212,428
2020-09-22 $0.51 $0.55 $0.50 $0.54 $0.54 288,194
2020-09-21 $0.53 $0.54 $0.50 $0.52 $0.52 292,979
2020-09-18 $0.51 $0.54 $0.51 $0.53 $0.53 334,584
2020-09-17 $0.48 $0.54 $0.48 $0.51 $0.51 198,564
2020-09-16 $0.45 $0.54 $0.45 $0.50 $0.50 561,468
2020-09-15 $0.48 $0.53 $0.44 $0.47 $0.47 719,223
2020-09-14 $0.51 $0.52 $0.46 $0.48 $0.48 1,032,463
2020-09-11 $0.52 $0.54 $0.51 $0.51 $0.51 488,507
2020-09-10 $0.53 $0.57 $0.52 $0.52 $0.52 170,031
2020-09-09 $0.53 $0.55 $0.51 $0.54 $0.54 284,299
2020-09-08 $0.53 $0.58 $0.51 $0.52 $0.52 219,104
2020-09-04 $0.51 $0.54 $0.51 $0.53 $0.53 269,817
2020-09-03 $0.52 $0.54 $0.51 $0.51 $0.51 315,703
2020-09-02 $0.56 $0.58 $0.52 $0.52 $0.52 425,899
2020-09-01 $0.55 $0.57 $0.51 $0.56 $0.56 958,213
2020-08-31 $0.58 $0.60 $0.52 $0.57 $0.57 491,426
2020-08-28 $0.60 $0.62 $0.58 $0.59 $0.59 476,726
2020-08-27 $0.63 $0.63 $0.60 $0.60 $0.60 175,488
2020-08-26 $0.63 $0.65 $0.59 $0.62 $0.62 274,987
2020-08-25 $0.64 $0.69 $0.63 $0.64 $0.64 150,030
2020-08-24 $0.63 $0.70 $0.61 $0.67 $0.67 258,763
2020-08-21 $0.64 $0.65 $0.61 $0.63 $0.63 344,155
2020-08-20 $0.65 $0.66 $0.63 $0.65 $0.65 232,589
2020-08-19 $0.68 $0.71 $0.65 $0.66 $0.66 186,179
2020-08-18 $0.73 $0.73 $0.68 $0.68 $0.68 240,140
2020-08-17 $0.72 $0.75 $0.70 $0.71 $0.71 380,800
2020-08-14 $0.67 $0.74 $0.65 $0.71 $0.71 323,789
2020-08-13 $0.65 $0.67 $0.65 $0.66 $0.66 277,511
2020-08-12 $0.65 $0.68 $0.65 $0.65 $0.65 158,372
2020-08-11 $0.66 $0.69 $0.65 $0.67 $0.67 509,729
2020-08-10 $0.65 $0.70 $0.65 $0.70 $0.70 435,274
2020-08-07 $0.64 $0.67 $0.59 $0.64 $0.64 1,593,500
2020-08-06 $0.79 $0.80 $0.65 $0.68 $0.68 777,271
2020-08-05 $0.75 $0.89 $0.74 $0.79 $0.79 1,146,478
2020-08-04 $0.66 $0.76 $0.63 $0.74 $0.74 1,004,949
2020-08-03 $0.62 $0.66 $0.60 $0.66 $0.66 670,737
2020-07-31 $0.59 $0.63 $0.57 $0.60 $0.60 345,074
2020-07-30 $0.59 $0.59 $0.57 $0.59 $0.59 170,846
2020-07-29 $0.58 $0.59 $0.56 $0.59 $0.59 343,739
2020-07-28 $0.56 $0.58 $0.55 $0.57 $0.57 181,525
2020-07-27 $0.58 $0.59 $0.56 $0.57 $0.57 275,180
2020-07-24 $0.59 $0.59 $0.57 $0.58 $0.58 158,469
2020-07-23 $0.58 $0.60 $0.57 $0.58 $0.58 372,049
2020-07-22 $0.55 $0.60 $0.55 $0.58 $0.58 346,983
2020-07-21 $0.51 $0.60 $0.51 $0.55 $0.55 382,122
2020-07-20 $0.52 $0.54 $0.51 $0.52 $0.52 167,911
2020-07-17 $0.53 $0.54 $0.51 $0.52 $0.52 151,200
2020-07-16 $0.54 $0.54 $0.51 $0.53 $0.53 253,400
2020-07-15 $0.55 $0.58 $0.53 $0.53 $0.53 459,600
2020-07-14 $0.58 $0.58 $0.53 $0.56 $0.56 332,300
2020-07-13 $0.58 $0.61 $0.54 $0.57 $0.57 683,600
2020-07-10 $0.56 $0.61 $0.56 $0.61 $0.61 353,300
2020-07-09 $0.56 $0.58 $0.55 $0.56 $0.56 160,100
2020-07-08 $0.57 $0.60 $0.56 $0.57 $0.57 288,300
2020-07-07 $0.56 $0.60 $0.56 $0.59 $0.59 191,400
2020-07-06 $0.61 $0.63 $0.55 $0.58 $0.58 301,600
2020-07-02 $0.61 $0.63 $0.59 $0.60 $0.60 173,900
2020-07-01 $0.61 $0.63 $0.60 $0.61 $0.61 128,600
2020-06-30 $0.64 $0.66 $0.60 $0.62 $0.62 266,400
2020-06-29 $0.58 $0.63 $0.55 $0.62 $0.62 289,600
2020-06-26 $0.57 $0.58 $0.55 $0.58 $0.58 285,877
2020-06-25 $0.60 $0.63 $0.55 $0.57 $0.57 749,327
2020-06-24 $0.69 $0.69 $0.60 $0.61 $0.61 633,649
2020-06-23 $0.67 $0.71 $0.65 $0.68 $0.68 297,046
2020-06-22 $0.64 $0.69 $0.64 $0.67 $0.67 200,684
2020-06-19 $0.64 $0.70 $0.64 $0.67 $0.67 275,741
2020-06-18 $0.68 $0.68 $0.64 $0.66 $0.66 332,913
2020-06-17 $0.71 $0.73 $0.66 $0.68 $0.68 399,422
2020-06-16 $0.75 $0.77 $0.71 $0.72 $0.72 298,127
2020-06-15 $0.65 $0.75 $0.65 $0.75 $0.75 252,774
2020-06-12 $0.70 $0.72 $0.68 $0.72 $0.72 371,924
2020-06-11 $0.73 $0.75 $0.66 $0.69 $0.69 812,926
2020-06-10 $0.80 $0.80 $0.72 $0.75 $0.75 467,671
2020-06-09 $0.82 $0.85 $0.76 $0.78 $0.78 761,338
2020-06-08 $0.78 $0.83 $0.70 $0.81 $0.81 1,044,258
2020-06-05 $0.80 $0.80 $0.71 $0.76 $0.76 602,355
2020-06-04 $0.78 $0.81 $0.73 $0.78 $0.78 1,018,315
2020-06-03 $0.85 $0.86 $0.73 $0.75 $0.75 1,238,046
2020-06-02 $0.86 $0.93 $0.83 $0.85 $0.85 784,710
2020-06-01 $0.89 $0.95 $0.80 $0.86 $0.86 1,174,125
2020-05-29 $0.87 $0.93 $0.78 $0.89 $0.89 1,273,371
2020-05-28 $0.88 $0.97 $0.72 $0.88 $0.88 2,701,726
2020-05-27 $0.92 $1.27 $0.85 $0.88 $0.88 6,209,298
2020-05-26 $0.98 $1.19 $0.95 $1.18 $1.18 3,766,730
2020-05-22 $0.91 $0.95 $0.70 $0.94 $0.94 3,969,673
2020-05-21 $0.74 $0.74 $0.64 $0.70 $0.70 1,877,605
2020-05-20 $0.64 $0.70 $0.64 $0.70 $0.70 2,429,190
2020-05-19 $0.53 $0.64 $0.50 $0.60 $0.60 3,080,698
2020-05-18 $0.42 $0.51 $0.40 $0.50 $0.50 2,037,012
2020-05-15 $0.39 $0.44 $0.37 $0.41 $0.41 1,690,892
2020-05-14 $0.39 $0.41 $0.36 $0.37 $0.37 714,536
2020-05-13 $0.44 $0.44 $0.39 $0.40 $0.40 750,429
2020-05-12 $0.46 $0.46 $0.42 $0.44 $0.44 420,765
2020-05-11 $0.48 $0.48 $0.45 $0.45 $0.45 387,349
2020-05-08 $0.47 $0.50 $0.46 $0.48 $0.48 684,801
2020-05-07 $0.45 $0.50 $0.41 $0.50 $0.50 1,346,825
2020-05-06 $0.47 $0.48 $0.44 $0.45 $0.45 388,454
2020-05-05 $0.47 $0.48 $0.46 $0.48 $0.48 586,739
2020-05-04 $0.49 $0.49 $0.45 $0.47 $0.47 367,770
2020-05-01 $0.50 $0.50 $0.46 $0.47 $0.47 674,103
2020-04-30 $0.51 $0.53 $0.48 $0.50 $0.50 603,192
2020-04-29 $0.53 $0.54 $0.50 $0.53 $0.53 585,601
2020-04-28 $0.54 $0.54 $0.53 $0.53 $0.53 456,571
2020-04-27 $0.51 $0.54 $0.50 $0.54 $0.54 1,205,861
2020-04-24 $0.48 $0.51 $0.48 $0.51 $0.51 445,951
2020-04-23 $0.50 $0.52 $0.48 $0.48 $0.48 499,610
2020-04-22 $0.53 $0.53 $0.48 $0.51 $0.51 1,238,227
2020-04-21 $0.56 $0.57 $0.51 $0.52 $0.52 692,681
2020-04-20 $0.58 $0.61 $0.55 $0.55 $0.55 607,379
2020-04-17 $0.58 $0.58 $0.54 $0.58 $0.58 476,963
2020-04-16 $0.60 $0.62 $0.56 $0.57 $0.57 615,681
2020-04-15 $0.58 $0.63 $0.56 $0.61 $0.61 528,158
2020-04-14 $0.59 $0.63 $0.58 $0.61 $0.61 610,229
2020-04-13 $0.55 $0.60 $0.55 $0.58 $0.58 363,286
2020-04-09 $0.61 $0.64 $0.57 $0.59 $0.59 586,496
2020-04-08 $0.65 $0.65 $0.61 $0.62 $0.62 492,868
2020-04-07 $0.73 $0.77 $0.60 $0.64 $0.64 1,197,160
2020-04-06 $0.70 $0.79 $0.66 $0.68 $0.68 2,455,000
2020-04-03 $0.64 $0.75 $0.49 $0.64 $0.64 4,155,642
2020-04-02 $0.54 $0.57 $0.50 $0.51 $0.51 463,689
2020-04-01 $0.57 $0.58 $0.53 $0.56 $0.56 293,328
2020-03-31 $0.59 $0.66 $0.57 $0.58 $0.58 458,663
2020-03-30 $0.69 $0.70 $0.61 $0.62 $0.62 533,737
2020-03-27 $0.76 $0.77 $0.65 $0.69 $0.69 1,246,801
2020-03-26 $0.53 $0.72 $0.52 $0.71 $0.71 1,831,033
2020-03-25 $0.50 $0.50 $0.42 $0.49 $0.49 787,574
2020-03-24 $0.44 $0.53 $0.43 $0.47 $0.47 1,001,628
2020-03-23 $0.41 $0.47 $0.35 $0.44 $0.44 662,457
2020-03-20 $0.35 $0.49 $0.33 $0.42 $0.42 1,526,040
2020-03-19 $0.28 $0.35 $0.25 $0.33 $0.33 802,159
2020-03-18 $0.31 $0.36 $0.29 $0.29 $0.29 1,055,967
2020-03-17 $0.39 $0.40 $0.28 $0.36 $0.36 2,653,707
2020-03-16 $0.50 $0.51 $0.46 $0.47 $0.47 438,699
2020-03-13 $0.53 $0.60 $0.50 $0.54 $0.54 481,093
2020-03-12 $0.51 $0.55 $0.49 $0.52 $0.52 809,519
2020-03-11 $0.60 $0.64 $0.58 $0.60 $0.60 1,057,888
2020-03-10 $0.61 $0.63 $0.56 $0.60 $0.60 1,082,394
2020-03-09 $0.60 $0.64 $0.55 $0.61 $0.61 816,914
2020-03-06 $0.67 $0.76 $0.65 $0.67 $0.67 435,414
2020-03-05 $0.75 $0.75 $0.65 $0.70 $0.70 703,107
2020-03-04 $0.73 $0.75 $0.69 $0.73 $0.73 220,469
2020-03-03 $0.79 $0.81 $0.68 $0.69 $0.69 604,531
2020-03-02 $0.70 $0.80 $0.68 $0.78 $0.78 560,094
2020-02-28 $0.64 $0.69 $0.56 $0.69 $0.69 980,676
2020-02-27 $0.70 $0.70 $0.61 $0.65 $0.65 1,152,009
2020-02-26 $0.79 $0.80 $0.72 $0.73 $0.73 563,704
2020-02-25 $0.77 $0.85 $0.72 $0.77 $0.77 745,394
2020-02-24 $0.82 $0.86 $0.79 $0.80 $0.80 1,230,606
2020-02-21 $0.85 $0.88 $0.84 $0.87 $0.87 256,857
2020-02-20 $0.86 $0.91 $0.83 $0.88 $0.88 564,306
2020-02-19 $0.92 $0.92 $0.83 $0.85 $0.85 537,671
2020-02-18 $0.92 $0.94 $0.88 $0.90 $0.90 303,321
2020-02-14 $0.94 $0.99 $0.92 $0.94 $0.94 403,628
2020-02-13 $0.91 $0.93 $0.90 $0.92 $0.92 207,190
2020-02-12 $0.94 $0.94 $0.90 $0.93 $0.93 205,931
2020-02-11 $0.94 $0.94 $0.89 $0.93 $0.93 301,327
2020-02-10 $0.93 $0.93 $0.87 $0.89 $0.89 509,285
2020-02-07 $0.91 $0.95 $0.90 $0.91 $0.91 374,668
2020-02-06 $0.93 $0.95 $0.89 $0.92 $0.92 648,453
2020-02-05 $0.96 $0.96 $0.92 $0.93 $0.93 217,843
2020-02-04 $0.95 $0.98 $0.93 $0.97 $0.97 367,613
2020-02-03 $0.91 $0.98 $0.91 $0.95 $0.95 287,870
2020-01-31 $1.00 $1.01 $0.90 $0.91 $0.91 1,233,315
2020-01-30 $1.02 $1.06 $1.00 $1.01 $1.01 408,282
2020-01-29 $1.09 $1.11 $1.02 $1.06 $1.06 434,130
2020-01-28 $1.05 $1.13 $1.04 $1.09 $1.09 447,201
2020-01-27 $1.14 $1.14 $1.02 $1.05 $1.05 1,010,975
2020-01-24 $1.21 $1.22 $1.15 $1.17 $1.17 472,708
2020-01-23 $1.23 $1.24 $1.13 $1.18 $1.18 538,827
2020-01-22 $1.20 $1.28 $1.17 $1.21 $1.21 860,078
2020-01-21 $1.28 $1.34 $1.16 $1.17 $1.17 1,454,180
2020-01-17 $1.09 $1.28 $1.05 $1.26 $1.26 2,074,744
2020-01-16 $1.15 $1.18 $1.06 $1.09 $1.09 918,762
2020-01-15 $1.15 $1.22 $1.08 $1.14 $1.14 1,383,731
2020-01-14 $1.06 $1.17 $1.03 $1.14 $1.14 1,683,331
2020-01-13 $1.00 $1.04 $0.99 $1.03 $1.03 511,260
2020-01-10 $1.02 $1.04 $0.99 $1.01 $1.01 298,816
2020-01-09 $0.98 $1.06 $0.97 $1.03 $1.03 785,935
2020-01-08 $1.00 $1.00 $0.95 $0.98 $0.98 400,630
2020-01-07 $0.96 $1.00 $0.96 $1.00 $1.00 442,221
2020-01-06 $1.00 $1.01 $0.96 $0.97 $0.97 423,117
2020-01-03 $1.00 $1.07 $1.00 $1.01 $1.01 429,253
2020-01-02 $0.99 $1.06 $0.96 $1.01 $1.01 776,729
2019-12-31 $0.88 $1.00 $0.88 $0.97 $0.97 1,410,104
2019-12-30 $0.89 $0.91 $0.83 $0.88 $0.88 1,072,467
2019-12-27 $0.96 $0.96 $0.89 $0.89 $0.89 1,811,584
2019-12-26 $1.01 $1.01 $0.94 $0.95 $0.95 871,951
2019-12-24 $0.98 $1.03 $0.95 $1.01 $1.01 384,701
2019-12-23 $1.02 $1.07 $0.95 $0.98 $0.98 873,115
2019-12-20 $1.07 $1.09 $1.03 $1.07 $1.07 509,467
2019-12-19 $1.11 $1.12 $1.04 $1.08 $1.08 562,125
2019-12-18 $1.06 $1.14 $1.05 $1.10 $1.10 417,374
2019-12-17 $1.08 $1.14 $1.04 $1.07 $1.07 336,672
2019-12-16 $1.15 $1.16 $1.03 $1.08 $1.08 888,895
2019-12-13 $1.31 $1.34 $1.15 $1.19 $1.19 707,809
2019-12-12 $1.14 $1.32 $1.13 $1.30 $1.30 1,848,230
2019-12-11 $1.05 $1.12 $1.04 $1.12 $1.12 607,345
2019-12-10 $0.94 $1.06 $0.91 $1.05 $1.05 1,199,048
2019-12-09 $0.86 $0.95 $0.82 $0.92 $0.92 1,550,643
2019-12-06 $0.94 $0.95 $0.84 $0.86 $0.86 2,037,328
2019-12-05 $1.02 $1.03 $0.93 $0.95 $0.95 1,069,055
2019-12-04 $1.07 $1.09 $0.97 $1.00 $1.00 1,169,976
2019-12-03 $1.08 $1.11 $1.01 $1.05 $1.05 1,002,832
2019-12-02 $1.19 $1.20 $1.10 $1.13 $1.13 892,461
2019-11-29 $1.19 $1.23 $1.19 $1.21 $1.21 235,970
2019-11-27 $1.20 $1.28 $1.13 $1.23 $1.23 698,576
2019-11-26 $1.25 $1.29 $1.16 $1.19 $1.19 1,614,527
2019-11-25 $1.47 $1.47 $1.32 $1.36 $1.36 452,744
2019-11-22 $1.45 $1.49 $1.28 $1.45 $1.45 811,398
2019-11-21 $1.39 $1.53 $1.38 $1.45 $1.45 1,214,106
2019-11-20 $1.20 $1.40 $1.11 $1.38 $1.38 2,649,199
2019-11-19 $1.24 $1.26 $1.18 $1.23 $1.23 1,044,951
2019-11-18 $1.31 $1.33 $1.25 $1.28 $1.28 863,351
2019-11-15 $1.43 $1.44 $1.25 $1.35 $1.35 1,640,670
2019-11-14 $1.52 $1.56 $1.37 $1.44 $1.44 1,309,951
2019-11-13 $1.56 $1.62 $1.54 $1.57 $1.57 478,150
2019-11-12 $1.71 $1.71 $1.53 $1.53 $1.53 823,733
2019-11-11 $1.81 $1.82 $1.70 $1.71 $1.71 365,633
2019-11-08 $1.61 $1.75 $1.53 $1.71 $1.71 1,229,458
2019-11-07 $1.58 $1.64 $1.42 $1.52 $1.52 1,017,416
2019-11-06 $1.41 $1.71 $1.25 $1.58 $1.58 4,984,802
2019-11-05 $1.95 $2.11 $1.94 $2.10 $2.10 862,230
2019-11-04 $2.04 $2.08 $1.95 $1.96 $1.96 780,373
2019-11-01 $2.07 $2.10 $2.00 $2.03 $2.03 548,302
2019-10-31 $2.07 $2.14 $1.96 $2.07 $2.07 389,660
2019-10-30 $2.03 $2.12 $2.02 $2.11 $2.11 278,455
2019-10-29 $2.21 $2.33 $2.01 $2.09 $2.09 813,013
2019-10-28 $2.38 $2.39 $2.25 $2.27 $2.27 431,742
2019-10-25 $2.12 $2.35 $2.12 $2.33 $2.33 676,179
2019-10-24 $2.07 $2.16 $2.07 $2.14 $2.14 220,638
2019-10-23 $2.02 $2.12 $2.02 $2.06 $2.06 344,961
2019-10-22 $2.09 $2.09 $1.98 $1.99 $1.99 306,001
2019-10-21 $2.19 $2.19 $2.01 $2.09 $2.09 576,924
2019-10-18 $2.15 $2.20 $2.05 $2.18 $2.18 440,256
2019-10-17 $1.99 $2.12 $1.96 $2.10 $2.10 761,997
2019-10-16 $1.94 $1.96 $1.84 $1.88 $1.88 652,814
2019-10-15 $1.88 $2.04 $1.84 $1.94 $1.94 894,041
2019-10-14 $1.98 $2.04 $1.84 $1.86 $1.86 380,006
2019-10-11 $1.90 $2.01 $1.90 $1.97 $1.97 423,349
2019-10-10 $2.11 $2.13 $1.93 $1.96 $1.96 951,296
2019-10-09 $2.07 $2.15 $2.02 $2.08 $2.08 316,947
2019-10-08 $2.16 $2.17 $1.97 $2.06 $2.06 865,470
2019-10-07 $2.30 $2.39 $2.16 $2.17 $2.17 861,121
2019-10-04 $2.59 $2.66 $2.26 $2.27 $2.27 1,082,590
2019-10-03 $2.26 $2.71 $2.21 $2.58 $2.58 2,215,972
2019-10-02 $2.04 $2.31 $1.81 $2.18 $2.18 2,053,309
2019-10-01 $1.55 $2.03 $1.55 $1.98 $1.98 2,352,305
2019-09-30 $1.96 $1.99 $1.62 $1.72 $1.72 2,116,006
2019-09-27 $2.15 $2.18 $1.92 $1.97 $1.97 1,607,839
2019-09-26 $2.23 $2.35 $2.11 $2.15 $2.15 540,140
2019-09-25 $2.18 $2.38 $2.18 $2.22 $2.22 1,127,766
2019-09-24 $2.19 $2.38 $2.07 $2.21 $2.21 1,454,663
2019-09-23 $2.52 $2.52 $2.16 $2.23 $2.23 1,356,180
2019-09-20 $2.76 $2.76 $2.35 $2.54 $2.54 2,207,435
2019-09-19 $2.88 $2.90 $2.75 $2.76 $2.76 849,781
2019-09-18 $3.05 $3.05 $2.85 $2.91 $2.91 863,357
2019-09-17 $3.11 $3.14 $2.99 $3.04 $3.04 404,633
2019-09-16 $3.10 $3.18 $3.08 $3.11 $3.11 222,284
2019-09-13 $3.11 $3.18 $3.11 $3.12 $3.12 203,344
2019-09-12 $3.10 $3.19 $3.10 $3.13 $3.13 259,003
2019-09-11 $3.07 $3.22 $3.07 $3.17 $3.17 317,225
2019-09-10 $3.11 $3.14 $3.04 $3.08 $3.08 380,329
2019-09-09 $3.16 $3.18 $3.10 $3.13 $3.13 282,124
2019-09-06 $3.10 $3.21 $3.07 $3.15 $3.15 495,429
2019-09-05 $3.29 $3.29 $3.15 $3.18 $3.18 333,937
2019-09-04 $3.26 $3.45 $3.21 $3.25 $3.25 315,320
2019-09-03 $3.40 $3.42 $3.23 $3.39 $3.39 225,709
2019-08-30 $3.36 $3.47 $3.26 $3.35 $3.35 222,576
2019-08-29 $3.43 $3.48 $3.31 $3.40 $3.40 348,649
2019-08-28 $3.23 $3.41 $3.15 $3.41 $3.41 494,292
2019-08-27 $3.47 $3.55 $3.18 $3.23 $3.23 785,571
2019-08-26 $3.63 $3.72 $3.50 $3.53 $3.53 503,852
2019-08-23 $3.79 $3.79 $3.60 $3.66 $3.66 608,960
2019-08-22 $3.66 $3.89 $3.65 $3.81 $3.81 1,346,002
2019-08-21 $3.48 $3.64 $3.43 $3.62 $3.62 681,813
2019-08-20 $3.18 $3.45 $3.16 $3.43 $3.43 657,921
2019-08-19 $3.21 $3.22 $3.12 $3.16 $3.16 390,238
2019-08-16 $3.21 $3.22 $3.12 $3.19 $3.19 583,415
2019-08-15 $3.40 $3.44 $3.06 $3.20 $3.20 1,135,166
2019-08-14 $3.32 $3.44 $3.16 $3.29 $3.29 1,031,286
2019-08-13 $3.11 $3.47 $3.10 $3.33 $3.33 1,622,064
2019-08-12 $3.10 $3.12 $2.98 $3.08 $3.08 945,672
2019-08-09 $3.10 $3.27 $3.03 $3.12 $3.12 1,682,896
2019-08-08 $3.34 $3.44 $3.01 $3.12 $3.12 2,420,703
2019-08-07 $3.89 $3.90 $3.24 $3.27 $3.27 4,167,966
2019-08-06 $4.00 $4.13 $3.98 $4.09 $4.09 571,019
2019-08-05 $4.06 $4.06 $3.91 $4.00 $4.00 412,721
2019-08-02 $4.00 $4.10 $3.94 $4.05 $4.05 407,132
2019-08-01 $4.01 $4.04 $3.90 $4.00 $4.00 352,332
2019-07-31 $4.03 $4.16 $4.00 $4.01 $4.01 369,294
2019-07-30 $3.98 $4.14 $3.93 $4.02 $4.02 688,683
2019-07-29 $4.01 $4.06 $3.96 $4.00 $4.00 272,398
2019-07-26 $3.93 $4.00 $3.91 $4.00 $4.00 233,377
2019-07-25 $4.00 $4.07 $3.87 $3.91 $3.91 551,228
2019-07-24 $4.04 $4.07 $3.92 $3.99 $3.99 366,530
2019-07-23 $4.13 $4.14 $3.87 $4.05 $4.05 778,996
2019-07-22 $4.15 $4.24 $4.08 $4.09 $4.09 551,688
2019-07-19 $4.15 $4.20 $4.10 $4.12 $4.12 178,088
2019-07-18 $4.14 $4.25 $4.09 $4.20 $4.20 306,576
2019-07-17 $4.18 $4.23 $4.08 $4.20 $4.20 360,449
2019-07-16 $4.05 $4.19 $4.04 $4.16 $4.16 279,926
2019-07-15 $4.07 $4.11 $4.01 $4.04 $4.04 286,994
2019-07-12 $4.29 $4.35 $4.06 $4.15 $4.15 599,105
2019-07-11 $4.14 $4.28 $4.14 $4.24 $4.24 375,096
2019-07-10 $4.06 $4.28 $4.03 $4.14 $4.14 544,593
2019-07-09 $4.00 $4.09 $3.97 $4.07 $4.07 206,377
2019-07-08 $4.11 $4.15 $3.98 $4.00 $4.00 240,480
2019-07-05 $4.00 $4.10 $3.97 $4.06 $4.06 216,845
2019-07-03 $3.97 $4.06 $3.93 $4.04 $4.04 265,141
2019-07-02 $4.02 $4.04 $3.95 $3.97 $3.97 222,202
2019-07-01 $4.10 $4.12 $3.97 $4.01 $4.01 337,072
2019-06-28 $4.03 $4.17 $3.98 $4.07 $4.07 428,615
2019-06-27 $3.93 $4.11 $3.90 $3.99 $3.99 568,816
2019-06-26 $3.98 $4.01 $3.92 $3.93 $3.93 328,280
2019-06-25 $4.00 $4.03 $3.95 $3.96 $3.96 312,460
2019-06-24 $4.07 $4.18 $3.98 $4.00 $4.00 740,591
2019-06-21 $4.19 $4.23 $4.11 $4.16 $4.16 297,799
2019-06-20 $4.18 $4.25 $4.07 $4.18 $4.18 630,526
2019-06-19 $4.10 $4.20 $4.06 $4.17 $4.17 359,285
2019-06-18 $4.15 $4.18 $4.06 $4.11 $4.11 485,406
2019-06-17 $4.28 $4.35 $4.08 $4.16 $4.16 481,555
2019-06-14 $4.32 $4.38 $4.10 $4.20 $4.20 635,783
2019-06-13 $4.62 $4.62 $4.30 $4.32 $4.32 889,632
2019-06-12 $4.29 $4.94 $4.08 $4.60 $4.60 2,313,332
2019-06-11 $4.35 $4.37 $4.16 $4.20 $4.20 255,639
2019-06-10 $4.15 $4.43 $4.15 $4.36 $4.36 398,166
2019-06-07 $4.01 $4.15 $3.95 $4.14 $4.14 378,464
2019-06-06 $4.19 $4.24 $3.95 $4.03 $4.03 755,275
2019-06-05 $4.11 $4.20 $4.03 $4.12 $4.12 537,102
2019-06-04 $4.05 $4.29 $4.05 $4.08 $4.08 551,412
2019-06-03 $4.32 $4.37 $3.92 $4.06 $4.06 1,970,904
2019-05-31 $4.60 $4.60 $4.35 $4.39 $4.39 722,061
2019-05-30 $4.68 $4.70 $4.56 $4.63 $4.63 440,287
2019-05-29 $4.87 $4.88 $4.65 $4.68 $4.68 407,623
2019-05-28 $4.93 $4.98 $4.76 $4.87 $4.87 573,597
2019-05-24 $4.59 $4.97 $4.50 $4.90 $4.90 1,685,417
2019-05-23 $4.70 $4.70 $4.49 $4.53 $4.53 642,423
2019-05-22 $4.65 $4.74 $4.61 $4.70 $4.70 377,430
2019-05-21 $4.73 $4.79 $4.61 $4.63 $4.63 318,765
2019-05-20 $4.86 $4.93 $4.65 $4.66 $4.66 461,859
2019-05-17 $4.87 $5.03 $4.81 $4.86 $4.86 523,812
2019-05-16 $4.75 $5.08 $4.75 $4.84 $4.84 865,477
2019-05-15 $4.86 $4.86 $4.60 $4.67 $4.67 507,844
2019-05-14 $4.78 $4.98 $4.72 $4.74 $4.74 436,895
2019-05-13 $4.82 $4.88 $4.58 $4.75 $4.75 687,513
2019-05-10 $4.93 $5.15 $4.75 $4.94 $4.94 516,340
2019-05-09 $4.96 $5.00 $4.44 $4.87 $4.87 2,546,858
2019-05-08 $5.12 $5.22 $4.93 $5.00 $5.00 971,584
2019-05-07 $5.34 $5.36 $5.05 $5.09 $5.09 625,828
2019-05-06 $5.03 $5.36 $4.91 $5.34 $5.34 941,915
2019-05-03 $5.13 $5.16 $4.96 $5.05 $5.05 997,648
2019-05-02 $5.18 $5.20 $5.02 $5.14 $5.14 798,121
2019-05-01 $5.35 $5.35 $5.07 $5.19 $5.19 976,490
2019-04-30 $5.45 $5.54 $5.25 $5.27 $5.27 677,726
2019-04-29 $5.51 $5.55 $5.44 $5.45 $5.45 489,555
2019-04-26 $5.65 $5.65 $5.50 $5.54 $5.54 396,591
2019-04-25 $5.73 $5.74 $5.56 $5.58 $5.58 375,196
2019-04-24 $5.71 $5.75 $5.61 $5.69 $5.69 412,766
2019-04-23 $5.83 $5.84 $5.65 $5.65 $5.65 508,036
2019-04-22 $5.59 $5.79 $5.57 $5.77 $5.77 816,798
2019-04-18 $5.63 $5.63 $5.46 $5.56 $5.56 503,209
2019-04-17 $5.63 $5.69 $5.50 $5.54 $5.54 543,670
2019-04-16 $5.67 $5.79 $5.51 $5.60 $5.60 695,311
2019-04-15 $5.90 $5.90 $5.51 $5.65 $5.65 880,096
2019-04-12 $5.59 $5.90 $5.53 $5.89 $5.89 934,915
2019-04-11 $5.92 $5.99 $5.43 $5.50 $5.50 1,204,707
2019-04-10 $5.72 $5.94 $5.67 $5.89 $5.89 1,685,315
2019-04-09 $5.78 $5.82 $5.32 $5.49 $5.49 1,458,598
2019-04-08 $5.95 $5.98 $5.70 $5.75 $5.75 735,465
2019-04-05 $5.86 $5.94 $5.75 $5.93 $5.93 560,265
2019-04-04 $5.70 $5.86 $5.53 $5.86 $5.86 1,314,879
2019-04-03 $5.85 $5.90 $5.65 $5.71 $5.71 1,133,018
2019-04-02 $6.15 $6.21 $5.81 $5.85 $5.85 1,025,399
2019-04-01 $6.02 $6.20 $5.95 $6.08 $6.08 1,308,508
2019-03-29 $6.05 $6.10 $5.84 $5.92 $5.92 1,132,787
2019-03-28 $5.70 $6.00 $5.64 $5.98 $5.98 868,413
2019-03-27 $6.19 $6.30 $5.50 $5.78 $5.78 3,093,460
2019-03-26 $6.17 $6.59 $6.06 $6.17 $6.17 2,993,307
2019-03-25 $5.74 $6.27 $5.66 $6.26 $6.26 3,335,603
2019-03-22 $5.63 $5.99 $5.61 $5.71 $5.71 4,559,969
2019-03-21 $5.01 $5.59 $5.00 $5.43 $5.43 4,040,897
2019-03-20 $5.05 $5.07 $4.92 $4.98 $4.98 479,844
2019-03-19 $4.76 $5.05 $4.71 $5.02 $5.02 1,650,731
2019-03-18 $4.72 $4.74 $4.60 $4.71 $4.71 822,707
2019-03-15 $4.56 $4.69 $4.47 $4.67 $4.67 993,674
2019-03-14 $4.64 $4.69 $4.50 $4.56 $4.56 1,179,101
2019-03-13 $4.89 $4.89 $4.35 $4.74 $4.74 2,661,935
2019-03-12 $4.97 $5.15 $4.82 $4.99 $4.99 1,002,037
2019-03-11 $4.94 $5.05 $4.82 $5.00 $5.00 1,014,850
2019-03-08 $4.41 $4.94 $4.33 $4.93 $4.93 1,333,766
2019-03-07 $4.70 $4.72 $4.40 $4.42 $4.42 771,445
2019-03-06 $4.75 $4.80 $4.56 $4.58 $4.58 565,317
2019-03-05 $4.74 $4.80 $4.70 $4.73 $4.73 341,002
2019-03-04 $4.80 $4.85 $4.70 $4.79 $4.79 448,794
2019-03-01 $4.74 $4.80 $4.65 $4.73 $4.73 691,650
2019-02-28 $4.88 $4.90 $4.75 $4.80 $4.80 500,353
2019-02-27 $4.86 $4.90 $4.78 $4.88 $4.88 401,504
2019-02-26 $4.81 $4.88 $4.80 $4.83 $4.83 334,999
2019-02-25 $5.06 $5.06 $4.79 $4.79 $4.79 483,318
2019-02-22 $4.83 $4.93 $4.78 $4.90 $4.90 500,402
2019-02-21 $4.96 $5.04 $4.81 $4.83 $4.83 408,459
2019-02-20 $4.75 $4.98 $4.73 $4.95 $4.95 690,805
2019-02-19 $4.91 $4.93 $4.69 $4.72 $4.72 701,534
2019-02-15 $4.99 $5.09 $4.80 $4.91 $4.91 529,206
2019-02-14 $4.88 $5.10 $4.78 $4.96 $4.96 626,776
2019-02-13 $4.65 $4.93 $4.53 $4.87 $4.87 865,024
2019-02-12 $4.57 $4.74 $4.51 $4.65 $4.65 1,152,150
2019-02-11 $4.89 $4.89 $4.62 $4.63 $4.63 790,933
2019-02-08 $4.98 $4.99 $4.75 $4.85 $4.85 349,158
2019-02-07 $4.89 $5.07 $4.68 $4.98 $4.98 984,527
2019-02-06 $5.17 $5.18 $4.82 $4.89 $4.89 1,402,133
2019-02-05 $5.29 $5.35 $5.06 $5.18 $5.18 733,017
2019-02-04 $5.45 $5.45 $5.00 $5.26 $5.26 1,588,930
2019-02-01 $5.60 $5.63 $5.41 $5.41 $5.41 819,809
2019-01-31 $5.65 $5.70 $5.38 $5.60 $5.60 1,022,498
2019-01-30 $5.35 $5.65 $5.35 $5.55 $5.55 1,757,153
2019-01-29 $5.25 $5.35 $5.16 $5.35 $5.35 1,024,466
2019-01-28 $5.13 $5.25 $4.84 $5.22 $5.22 888,603
2019-01-25 $5.14 $5.35 $5.09 $5.11 $5.11 1,070,209
2019-01-24 $4.80 $5.19 $4.80 $5.09 $5.09 2,860,879
2019-01-23 $4.57 $4.82 $4.51 $4.62 $4.62 926,219
2019-01-22 $4.43 $4.72 $4.33 $4.66 $4.66 1,045,861
2019-01-18 $4.16 $4.43 $4.05 $4.38 $4.38 1,349,622
2019-01-17 $4.39 $4.42 $4.14 $4.18 $4.18 1,055,612
2019-01-16 $4.51 $4.51 $4.32 $4.35 $4.35 586,677
2019-01-15 $4.58 $4.60 $4.32 $4.50 $4.50 1,034,830
2019-01-14 $4.68 $4.74 $4.51 $4.53 $4.53 697,539
2019-01-11 $4.67 $4.75 $4.51 $4.65 $4.65 894,136
2019-01-10 $4.38 $4.68 $4.32 $4.65 $4.65 1,070,402
2019-01-09 $4.47 $4.52 $4.32 $4.39 $4.39 691,095
2019-01-08 $4.65 $4.71 $4.32 $4.44 $4.44 851,556
2019-01-07 $4.64 $4.74 $4.56 $4.59 $4.59 638,700
2019-01-04 $4.70 $4.89 $4.55 $4.59 $4.59 899,888
2019-01-03 $4.54 $4.75 $4.50 $4.65 $4.65 710,241
2019-01-02 $4.32 $4.53 $4.24 $4.47 $4.47 695,548
2018-12-31 $4.34 $4.34 $4.21 $4.31 $4.31 540,306
2018-12-28 $4.17 $4.35 $4.08 $4.20 $4.20 586,715
2018-12-27 $4.29 $4.38 $4.10 $4.23 $4.23 574,408
2018-12-26 $3.94 $4.42 $3.91 $4.30 $4.30 774,132
2018-12-24 $4.17 $4.20 $3.80 $3.99 $3.99 867,804
2018-12-21 $4.70 $4.71 $4.16 $4.25 $4.25 1,201,461
2018-12-20 $4.60 $4.90 $4.60 $4.64 $4.64 1,001,271
2018-12-19 $4.78 $4.84 $4.57 $4.61 $4.61 703,041
2018-12-18 $4.66 $4.88 $4.61 $4.77 $4.77 564,860
2018-12-17 $4.72 $4.98 $4.60 $4.68 $4.68 1,013,792
2018-12-14 $4.70 $4.90 $4.30 $4.81 $4.81 1,328,179
2018-12-13 $5.56 $5.60 $4.71 $4.72 $4.72 2,785,563
2018-12-12 $5.34 $5.58 $5.14 $5.39 $5.39 2,098,609
2018-12-11 $5.04 $5.29 $4.91 $5.21 $5.21 1,733,769
2018-12-10 $4.94 $5.05 $4.86 $4.95 $4.95 934,444
2018-12-07 $5.08 $5.22 $4.88 $5.02 $5.02 1,155,356
2018-12-06 $4.40 $4.95 $4.13 $4.83 $4.83 1,395,124
2018-12-04 $5.03 $5.03 $4.46 $4.63 $4.63 1,495,086
2018-12-03 $5.08 $5.32 $4.83 $5.03 $5.03 1,795,564
2018-11-30 $4.90 $5.46 $4.57 $5.02 $5.02 2,701,901
2018-11-29 $4.63 $5.05 $4.30 $4.90 $4.90 2,866,634
2018-11-28 $3.64 $4.68 $3.58 $4.50 $4.50 2,059,714
2018-11-27 $3.74 $3.74 $3.33 $3.55 $3.55 1,452,003
2018-11-26 $4.19 $4.19 $3.62 $3.69 $3.69 2,065,790
2018-11-23 $4.14 $4.23 $4.05 $4.10 $4.10 224,672
2018-11-21 $4.20 $4.38 $4.05 $4.24 $4.24 802,785
2018-11-20 $4.20 $4.20 $3.83 $4.17 $4.17 1,310,996
2018-11-19 $4.60 $4.62 $4.21 $4.25 $4.25 819,302
2018-11-16 $4.60 $4.69 $4.31 $4.53 $4.53 1,002,322
2018-11-15 $4.06 $4.64 $3.99 $4.53 $4.53 1,472,568
2018-11-14 $4.20 $4.37 $3.82 $4.08 $4.08 2,787,914
2018-11-13 $4.62 $4.62 $4.17 $4.22 $4.22 2,348,896
2018-11-12 $5.27 $5.28 $4.61 $4.65 $4.65 1,730,379
2018-11-09 $5.03 $5.39 $4.96 $5.12 $5.12 1,171,584
2018-11-08 $5.62 $5.62 $4.95 $5.12 $5.12 2,098,600
2018-11-07 $6.19 $6.22 $4.95 $5.63 $5.63 6,279,227
2018-11-06 $6.43 $6.54 $6.06 $6.15 $6.15 1,828,794
2018-11-05 $5.85 $6.45 $5.84 $6.40 $6.40 2,735,485
2018-11-02 $5.71 $5.90 $5.28 $5.81 $5.81 1,320,978
2018-11-01 $5.01 $5.68 $4.96 $5.67 $5.67 1,196,748
2018-10-31 $5.01 $5.22 $4.92 $5.00 $5.00 646,457
2018-10-30 $4.86 $5.07 $4.82 $4.99 $4.99 442,744
2018-10-29 $5.23 $5.27 $4.90 $4.93 $4.93 846,328
2018-10-26 $4.95 $5.35 $4.83 $5.05 $5.05 837,467
2018-10-25 $5.10 $5.18 $4.92 $5.01 $5.01 649,319
2018-10-24 $5.50 $5.50 $4.95 $4.97 $4.97 717,509
2018-10-23 $4.82 $5.29 $4.60 $5.17 $5.17 1,306,518
2018-10-22 $5.75 $5.75 $4.91 $5.15 $5.15 1,485,625
2018-10-19 $5.68 $5.85 $5.55 $5.60 $5.60 852,154
2018-10-18 $5.57 $5.83 $5.31 $5.68 $5.68 746,557
2018-10-17 $5.17 $5.90 $5.12 $5.50 $5.50 1,740,507
2018-10-16 $6.06 $6.33 $5.29 $5.34 $5.34 2,390,898
2018-10-15 $5.27 $5.95 $5.26 $5.90 $5.90 2,463,339
2018-10-12 $4.90 $5.28 $4.89 $5.20 $5.20 1,336,052
2018-10-11 $4.89 $4.95 $4.67 $4.89 $4.89 677,837
2018-10-10 $5.05 $5.05 $4.86 $4.92 $4.92 1,110,140
2018-10-09 $4.71 $4.98 $4.66 $4.89 $4.89 900,707
2018-10-08 $5.14 $5.15 $4.53 $4.74 $4.74 1,491,170
2018-10-05 $4.03 $5.09 $3.95 $5.06 $5.06 3,304,001
2018-10-04 $4.27 $4.29 $3.91 $4.05 $4.05 1,103,033
2018-10-03 $4.75 $4.78 $3.90 $4.27 $4.27 2,716,213
2018-10-02 $4.98 $4.98 $4.62 $4.63 $4.63 999,379
2018-10-01 $4.98 $5.08 $4.85 $4.98 $4.98 749,083
2018-09-28 $5.03 $5.07 $4.76 $4.83 $4.83 1,146,967
2018-09-27 $5.25 $5.26 $5.00 $5.05 $5.05 644,898
2018-09-26 $5.21 $5.23 $4.96 $5.12 $5.12 768,472
2018-09-25 $5.02 $5.35 $5.01 $5.23 $5.23 1,887,170
2018-09-24 $4.99 $5.00 $4.63 $4.82 $4.82 1,789,340
2018-09-21 $5.50 $5.52 $4.77 $5.09 $5.09 2,229,272
2018-09-20 $5.64 $5.75 $5.30 $5.38 $5.38 1,651,185
2018-09-19 $5.91 $6.24 $5.15 $5.42 $5.42 4,181,298
2018-09-18 $4.84 $5.75 $4.81 $5.75 $5.75 5,929,853
2018-09-17 $4.98 $5.06 $4.66 $4.73 $4.73 1,242,754
2018-09-14 $4.54 $4.94 $4.25 $4.66 $4.66 2,007,877
2018-09-13 $4.96 $5.06 $4.63 $4.76 $4.76 2,772,055
2018-09-12 $5.58 $5.58 $4.80 $5.12 $5.12 3,981,132
2018-09-11 $4.92 $5.51 $4.87 $5.31 $5.31 7,496,458
2018-09-10 $3.30 $4.54 $3.01 $4.53 $4.53 5,734,282
2018-09-07 $3.78 $3.82 $3.23 $3.32 $3.32 4,250,532
2018-09-06 $4.19 $4.20 $3.83 $3.84 $3.84 2,065,346
2018-09-05 $4.60 $4.60 $3.76 $4.19 $4.19 3,461,999
2018-09-04 $4.63 $4.81 $4.15 $4.40 $4.40 3,824,593
2018-08-31 $4.32 $4.62 $4.12 $4.33 $4.33 3,787,704
2018-08-30 $3.15 $4.47 $3.14 $4.08 $4.08 9,361,234
2018-08-29 $3.72 $4.08 $2.76 $3.21 $3.21 18,138,203
2018-08-28 $4.72 $4.85 $4.05 $4.15 $4.15 8,004,155
2018-08-27 $5.50 $5.85 $4.86 $4.94 $4.94 8,458,242
2018-08-24 $6.47 $6.78 $5.82 $6.27 $6.27 5,318,141
2018-08-23 $7.46 $7.76 $5.40 $6.52 $6.52 11,536,613
2018-08-22 $6.25 $7.14 $6.20 $7.13 $7.13 8,144,475
2018-08-21 $4.05 $5.89 $3.69 $5.58 $5.58 11,632,832
2018-08-20 $6.91 $9.20 $3.40 $4.21 $4.21 29,785,248
2018-08-17 $5.62 $6.81 $5.41 $6.61 $6.61 6,240,332
2018-08-16 $5.30 $5.88 $5.20 $5.61 $5.61 4,253,346
2018-08-15 $5.40 $5.45 $4.55 $5.18 $5.18 6,908,364
2018-08-14 $4.88 $5.69 $4.80 $5.14 $5.14 9,615,203
2018-08-13 $4.18 $5.03 $4.03 $4.84 $4.84 4,772,326
2018-08-10 $4.29 $4.29 $3.75 $4.18 $4.18 4,700,440
2018-08-09 $3.85 $4.35 $3.82 $4.22 $4.22 5,201,031
2018-08-08 $3.48 $3.75 $3.47 $3.75 $3.75 2,255,213
2018-08-07 $3.34 $3.51 $3.31 $3.47 $3.47 2,530,252
2018-08-06 $3.07 $3.30 $3.06 $3.30 $3.30 2,371,333
2018-08-03 $2.85 $3.03 $2.80 $2.98 $2.98 1,308,569
2018-08-02 $2.98 $3.04 $2.75 $2.84 $2.84 2,384,337
2018-08-01 $3.21 $3.31 $2.89 $3.07 $3.07 4,140,445
2018-07-31 $2.95 $3.14 $2.76 $3.12 $3.12 2,757,085
2018-07-30 $2.80 $3.04 $2.73 $2.95 $2.95 2,612,784
2018-07-27 $2.58 $2.77 $2.33 $2.70 $2.70 1,946,012
2018-07-26 $2.89 $2.97 $2.45 $2.50 $2.50 3,916,615
2018-07-25 $2.74 $2.89 $2.63 $2.83 $2.83 5,694,081
2018-07-24 $2.30 $2.65 $2.21 $2.59 $2.59 4,117,564
2018-07-23 $2.00 $2.32 $1.99 $2.30 $2.30 4,136,314
2018-07-20 $1.93 $1.97 $1.90 $1.96 $1.96 491,970
2018-07-19 $1.90 $1.95 $1.82 $1.92 $1.92 370,968
2018-07-18 $1.96 $1.98 $1.85 $1.90 $1.90 586,085
2018-07-17 $1.84 $1.95 $1.83 $1.95 $1.95 549,462
2018-07-16 $1.81 $1.92 $1.81 $1.83 $1.83 486,572
2018-07-13 $1.80 $1.87 $1.79 $1.84 $1.84 557,761
2018-07-12 $1.75 $1.88 $1.72 $1.80 $1.80 562,209
2018-07-11 $1.84 $1.84 $1.73 $1.77 $1.77 369,201
2018-07-10 $1.90 $1.90 $1.76 $1.83 $1.83 683,525
2018-07-09 $1.96 $2.00 $1.86 $1.90 $1.90 707,045
2018-07-06 $2.02 $2.02 $1.82 $1.95 $1.95 1,289,918
2018-07-05 $1.64 $1.95 $1.64 $1.94 $1.94 1,538,767
2018-07-03 $1.62 $1.68 $1.52 $1.63 $1.63 439,342
2018-07-02 $1.66 $1.69 $1.53 $1.60 $1.60 699,956
2018-06-29 $1.71 $1.76 $1.60 $1.66 $1.66 491,653
2018-06-28 $1.75 $1.79 $1.61 $1.68 $1.68 926,832
2018-06-27 $1.76 $1.88 $1.67 $1.76 $1.76 2,283,537
2018-06-26 $1.70 $1.73 $1.58 $1.70 $1.70 875,591
2018-06-25 $1.68 $1.74 $1.54 $1.72 $1.72 1,304,030
2018-06-22 $1.43 $1.69 $1.42 $1.63 $1.63 2,342,476
2018-06-21 $1.70 $1.70 $1.39 $1.39 $1.39 5,914,450
2018-06-20 $1.97 $2.05 $1.77 $1.77 $1.77 1,894,518
2018-06-19 $2.09 $2.09 $1.84 $1.92 $1.92 2,100,704
2018-06-18 $2.11 $2.14 $2.03 $2.09 $2.09 646,961
2018-06-15 $2.00 $2.15 $1.98 $2.11 $2.11 1,199,438
2018-06-14 $2.21 $2.24 $1.96 $1.99 $1.99 1,552,169
2018-06-13 $2.03 $2.29 $1.86 $2.19 $2.19 1,983,886
2018-06-12 $2.38 $2.45 $2.05 $2.19 $2.19 2,632,226
2018-06-11 $2.20 $2.45 $2.19 $2.38 $2.38 2,456,260
2018-06-08 $1.84 $2.27 $1.81 $2.14 $2.14 3,231,986
2018-06-07 $2.19 $2.19 $1.66 $1.87 $1.87 7,730,165
2018-06-06 $2.41 $2.78 $2.00 $2.20 $2.20 6,486,733
2018-06-05 $2.08 $2.58 $2.06 $2.41 $2.41 5,571,449
2018-06-04 $1.92 $2.23 $1.83 $2.12 $2.12 5,303,398
2018-06-01 $1.54 $1.95 $1.53 $1.76 $1.76 3,761,640
2018-05-31 $1.55 $1.58 $1.40 $1.53 $1.53 2,224,197
2018-05-30 $1.35 $1.53 $1.32 $1.52 $1.52 2,680,614
2018-05-29 $1.20 $1.31 $1.20 $1.30 $1.30 1,306,321
2018-05-25 $1.18 $1.22 $1.10 $1.20 $1.20 1,217,162
2018-05-24 $1.33 $1.35 $1.15 $1.17 $1.17 2,547,809
2018-05-23 $1.39 $1.44 $1.22 $1.30 $1.30 3,294,862
2018-05-22 $1.23 $1.42 $1.17 $1.36 $1.36 2,934,560
2018-05-21 $1.13 $1.29 $1.06 $1.25 $1.25 3,496,647
2018-05-18 $1.04 $1.15 $1.03 $1.05 $1.05 2,604,302
2018-05-17 $0.97 $1.07 $0.92 $1.03 $1.03 1,644,297
2018-05-16 $1.04 $1.10 $0.93 $1.02 $1.02 3,923,361
2018-05-15 $0.84 $1.12 $0.83 $1.10 $1.10 6,280,429
2018-05-14 $0.76 $0.84 $0.75 $0.83 $0.83 1,420,748
2018-05-11 $0.74 $0.78 $0.74 $0.75 $0.75 334,634
2018-05-10 $0.79 $0.80 $0.74 $0.74 $0.74 397,227
2018-05-09 $0.76 $0.79 $0.73 $0.79 $0.79 570,665
2018-05-08 $0.75 $0.77 $0.71 $0.74 $0.74 319,657
2018-05-07 $0.74 $0.78 $0.73 $0.75 $0.75 500,897
2018-05-04 $0.69 $0.74 $0.68 $0.74 $0.74 504,957
2018-05-03 $0.71 $0.71 $0.66 $0.69 $0.69 543,111
2018-05-02 $0.72 $0.73 $0.66 $0.69 $0.69 1,048,597
2018-05-01 $0.80 $0.84 $0.69 $0.71 $0.71 1,094,372
2018-04-30 $0.83 $0.85 $0.78 $0.80 $0.80 497,852
2018-04-27 $0.80 $0.85 $0.76 $0.83 $0.83 954,496
2018-04-26 $0.86 $0.89 $0.79 $0.82 $0.82 1,925,502
2018-04-25 $0.71 $0.81 $0.64 $0.81 $0.81 1,928,771
2018-04-24 $0.77 $0.78 $0.66 $0.69 $0.69 2,026,313
2018-04-23 $0.78 $0.79 $0.68 $0.77 $0.77 2,709,027
2018-04-20 $0.65 $0.76 $0.64 $0.75 $0.75 3,070,447
2018-04-19 $0.56 $0.66 $0.56 $0.63 $0.63 1,786,493
2018-04-18 $0.55 $0.57 $0.52 $0.56 $0.56 1,014,456
2018-04-17 $0.58 $0.60 $0.51 $0.53 $0.53 1,130,650
2018-04-16 $0.57 $0.63 $0.56 $0.58 $0.58 1,631,271
2018-04-13 $0.49 $0.56 $0.45 $0.55 $0.55 2,519,474
2018-04-12 $0.43 $0.47 $0.42 $0.45 $0.45 1,077,204
2018-04-11 $0.44 $0.44 $0.41 $0.42 $0.42 373,696
2018-04-10 $0.42 $0.43 $0.41 $0.41 $0.41 605,282
2018-04-09 $0.47 $0.47 $0.41 $0.44 $0.44 934,371
2018-04-06 $0.46 $0.48 $0.44 $0.46 $0.46 559,150
2018-04-05 $0.49 $0.49 $0.46 $0.46 $0.46 790,547
2018-04-04 $0.47 $0.50 $0.46 $0.49 $0.49 841,882
2018-04-03 $0.49 $0.52 $0.45 $0.46 $0.46 1,023,198
2018-04-02 $0.51 $0.58 $0.45 $0.49 $0.49 2,740,457
2018-03-29 $0.45 $0.50 $0.43 $0.50 $0.50 614,091
2018-03-28 $0.47 $0.47 $0.44 $0.45 $0.45 330,339
2018-03-27 $0.43 $0.47 $0.43 $0.47 $0.47 605,918
2018-03-26 $0.41 $0.44 $0.40 $0.43 $0.43 433,603
2018-03-23 $0.41 $0.42 $0.40 $0.41 $0.41 213,658
2018-03-22 $0.41 $0.42 $0.41 $0.41 $0.41 168,569
2018-03-21 $0.41 $0.42 $0.40 $0.42 $0.42 228,858
2018-03-20 $0.44 $0.45 $0.40 $0.40 $0.40 373,658
2018-03-19 $0.43 $0.46 $0.41 $0.43 $0.43 202,600
2018-03-16 $0.42 $0.44 $0.41 $0.41 $0.41 226,979
2018-03-15 $0.42 $0.42 $0.40 $0.41 $0.41 116,707
2018-03-14 $0.41 $0.42 $0.40 $0.40 $0.40 159,024
2018-03-13 $0.41 $0.42 $0.40 $0.41 $0.41 205,352
2018-03-12 $0.40 $0.43 $0.40 $0.41 $0.41 273,332
2018-03-09 $0.44 $0.44 $0.41 $0.41 $0.41 245,773
2018-03-08 $0.45 $0.46 $0.42 $0.42 $0.42 319,634
2018-03-07 $0.47 $0.48 $0.44 $0.46 $0.46 539,796
2018-03-06 $0.48 $0.49 $0.42 $0.45 $0.45 935,970
2018-03-05 $0.45 $0.50 $0.45 $0.47 $0.47 1,281,355
2018-03-02 $0.44 $0.48 $0.42 $0.45 $0.45 691,569
2018-03-01 $0.41 $0.45 $0.40 $0.44 $0.44 925,541
2018-02-28 $0.39 $0.41 $0.38 $0.40 $0.40 219,070
2018-02-27 $0.40 $0.41 $0.37 $0.40 $0.40 483,262
2018-02-26 $0.41 $0.43 $0.39 $0.42 $0.42 187,590
2018-02-23 $0.41 $0.44 $0.40 $0.41 $0.41 312,629
2018-02-22 $0.44 $0.45 $0.41 $0.41 $0.41 399,307
2018-02-21 $0.42 $0.43 $0.40 $0.42 $0.42 324,145
2018-02-20 $0.42 $0.44 $0.40 $0.41 $0.41 344,279
2018-02-16 $0.41 $0.43 $0.39 $0.43 $0.43 508,969
2018-02-15 $0.39 $0.42 $0.39 $0.42 $0.42 275,185
2018-02-14 $0.40 $0.42 $0.38 $0.39 $0.39 383,190
2018-02-13 $0.42 $0.42 $0.38 $0.38 $0.38 268,247
2018-02-12 $0.39 $0.43 $0.37 $0.40 $0.40 289,046
2018-02-09 $0.44 $0.45 $0.39 $0.41 $0.41 399,880
2018-02-08 $0.40 $0.43 $0.40 $0.42 $0.42 461,214
2018-02-07 $0.39 $0.40 $0.35 $0.40 $0.40 511,670
2018-02-06 $0.38 $0.43 $0.34 $0.38 $0.38 779,941
2018-02-05 $0.36 $0.45 $0.35 $0.41 $0.41 770,143
2018-02-02 $0.38 $0.44 $0.32 $0.41 $0.41 1,565,469
2018-02-01 $0.42 $0.43 $0.37 $0.38 $0.38 1,020,345
2018-01-31 $0.43 $0.46 $0.41 $0.41 $0.41 474,585
2018-01-30 $0.46 $0.47 $0.42 $0.42 $0.42 434,331
2018-01-29 $0.49 $0.50 $0.42 $0.47 $0.47 832,002
2018-01-26 $0.50 $0.52 $0.45 $0.48 $0.48 754,676
2018-01-25 $0.44 $0.51 $0.44 $0.50 $0.50 1,631,316
2018-01-24 $0.43 $0.44 $0.41 $0.43 $0.43 360,577
2018-01-23 $0.45 $0.45 $0.42 $0.42 $0.42 403,211
2018-01-22 $0.46 $0.49 $0.44 $0.45 $0.45 560,734
2018-01-19 $0.41 $0.47 $0.40 $0.46 $0.46 841,007
2018-01-18 $0.40 $0.43 $0.39 $0.41 $0.41 521,629
2018-01-17 $0.42 $0.42 $0.40 $0.40 $0.40 374,232
2018-01-16 $0.45 $0.45 $0.38 $0.41 $0.41 660,411
2018-01-12 $0.41 $0.45 $0.37 $0.40 $0.40 971,649
2018-01-11 $0.47 $0.47 $0.40 $0.42 $0.42 942,347
2018-01-10 $0.49 $0.49 $0.44 $0.46 $0.46 612,666
2018-01-09 $0.47 $0.50 $0.45 $0.46 $0.46 775,726
2018-01-08 $0.43 $0.52 $0.42 $0.46 $0.46 1,530,616
2018-01-05 $0.37 $0.47 $0.33 $0.44 $0.44 1,805,758
2018-01-04 $0.50 $0.51 $0.36 $0.39 $0.39 3,781,408
2018-01-03 $0.62 $0.66 $0.48 $0.52 $0.52 3,214,455
2018-01-02 $0.65 $0.66 $0.61 $0.63 $0.63 1,889,443
2017-12-29 $0.59 $0.68 $0.58 $0.62 $0.62 2,259,972
2017-12-28 $0.51 $0.59 $0.51 $0.58 $0.58 1,877,704
2017-12-27 $0.45 $0.54 $0.43 $0.52 $0.52 2,158,064
2017-12-26 $0.36 $0.45 $0.36 $0.44 $0.44 787,586
2017-12-22 $0.39 $0.42 $0.35 $0.40 $0.40 524,344
2017-12-21 $0.38 $0.41 $0.35 $0.39 $0.39 599,881
2017-12-20 $0.36 $0.42 $0.32 $0.38 $0.38 971,223
2017-12-19 $0.43 $0.44 $0.33 $0.34 $0.34 1,257,825
2017-12-18 $0.36 $0.43 $0.36 $0.42 $0.42 1,702,345
2017-12-15 $0.34 $0.36 $0.33 $0.36 $0.36 1,259,037
2017-12-14 $0.30 $0.34 $0.29 $0.32 $0.32 986,919
2017-12-13 $0.29 $0.31 $0.29 $0.30 $0.30 703,526
2017-12-12 $0.31 $0.31 $0.27 $0.29 $0.29 695,131
2017-12-11 $0.27 $0.31 $0.27 $0.31 $0.31 773,677
2017-12-08 $0.30 $0.34 $0.28 $0.30 $0.30 1,244,328
2017-12-07 $0.28 $0.29 $0.27 $0.29 $0.29 910,191
2017-12-06 $0.25 $0.28 $0.24 $0.26 $0.26 568,267
2017-12-05 $0.28 $0.28 $0.24 $0.24 $0.24 917,941
2017-12-04 $0.25 $0.31 $0.25 $0.28 $0.28 2,219,251
2017-12-01 $0.24 $0.25 $0.23 $0.25 $0.25 397,434
2017-11-30 $0.22 $0.24 $0.22 $0.23 $0.23 231,344
2017-11-29 $0.24 $0.24 $0.22 $0.22 $0.22 263,628
2017-11-28 $0.24 $0.25 $0.23 $0.23 $0.23 498,736
2017-11-27 $0.22 $0.24 $0.22 $0.24 $0.24 923,982
2017-11-24 $0.23 $0.23 $0.22 $0.22 $0.22 191,653
2017-11-22 $0.22 $0.24 $0.22 $0.23 $0.23 155,375
2017-11-21 $0.24 $0.24 $0.23 $0.24 $0.24 180,198
2017-11-20 $0.23 $0.24 $0.22 $0.24 $0.24 280,917
2017-11-17 $0.25 $0.25 $0.23 $0.24 $0.24 151,679
2017-11-16 $0.24 $0.26 $0.24 $0.24 $0.24 379,427
2017-11-15 $0.24 $0.25 $0.22 $0.24 $0.24 463,441
2017-11-14 $0.22 $0.25 $0.22 $0.24 $0.24 959,794
2017-11-13 $0.22 $0.24 $0.22 $0.23 $0.23 351,943
2017-11-10 $0.25 $0.25 $0.22 $0.24 $0.24 266,233
2017-11-09 $0.27 $0.27 $0.23 $0.25 $0.25 504,393
2017-11-08 $0.25 $0.27 $0.25 $0.27 $0.27 936,722
2017-11-07 $0.28 $0.28 $0.23 $0.25 $0.25 764,161
2017-11-06 $0.21 $0.25 $0.20 $0.23 $0.23 704,977
2017-11-03 $0.16 $0.21 $0.16 $0.20 $0.20 774,355
2017-11-02 $0.22 $0.22 $0.14 $0.18 $0.18 2,379,463
2017-11-01 $0.21 $0.23 $0.21 $0.22 $0.22 442,489
2017-10-31 $0.25 $0.25 $0.20 $0.23 $0.23 354,808
2017-10-30 $0.28 $0.28 $0.24 $0.25 $0.25 556,688
2017-10-27 $0.29 $0.29 $0.21 $0.25 $0.25 390,809
2017-10-26 $0.23 $0.23 $0.21 $0.22 $0.22 167,299
2017-10-25 $0.22 $0.23 $0.22 $0.22 $0.22 198,852
2017-10-24 $0.23 $0.23 $0.22 $0.23 $0.23 184,468
2017-10-23 $0.23 $0.24 $0.23 $0.23 $0.23 236,307
2017-10-20 $0.24 $0.24 $0.23 $0.23 $0.23 167,088
2017-10-19 $0.24 $0.25 $0.24 $0.24 $0.24 120,729
2017-10-18 $0.24 $0.24 $0.24 $0.24 $0.24 92,107
2017-10-17 $0.24 $0.25 $0.24 $0.24 $0.24 208,449
2017-10-16 $0.25 $0.25 $0.23 $0.24 $0.24 173,869
2017-10-13 $0.25 $0.25 $0.24 $0.24 $0.24 232,129
2017-10-12 $0.25 $0.26 $0.24 $0.25 $0.25 184,125
2017-10-11 $0.25 $0.26 $0.24 $0.25 $0.25 511,081
2017-10-10 $0.26 $0.26 $0.25 $0.26 $0.26 302,515
2017-10-09 $0.27 $0.28 $0.26 $0.26 $0.26 331,732
2017-10-06 $0.28 $0.28 $0.26 $0.27 $0.27 209,306
2017-10-05 $0.28 $0.28 $0.27 $0.28 $0.28 101,424
2017-10-04 $0.29 $0.29 $0.27 $0.28 $0.28 80,226
2017-10-03 $0.29 $0.29 $0.28 $0.29 $0.29 98,040
2017-10-02 $0.30 $0.30 $0.26 $0.29 $0.29 302,526
2017-09-29 $0.27 $0.30 $0.26 $0.30 $0.30 234,058
2017-09-28 $0.27 $0.27 $0.26 $0.27 $0.27 126,292
2017-09-27 $0.28 $0.28 $0.26 $0.27 $0.27 128,259
2017-09-26 $0.30 $0.31 $0.27 $0.28 $0.28 394,821
2017-09-25 $0.31 $0.31 $0.30 $0.31 $0.31 204,478
2017-09-22 $0.31 $0.32 $0.30 $0.32 $0.32 273,463
2017-09-21 $0.29 $0.32 $0.27 $0.31 $0.31 509,116
2017-09-20 $0.33 $0.34 $0.27 $0.29 $0.29 1,181,278
2017-09-19 $0.25 $0.36 $0.23 $0.32 $0.32 2,125,627
2017-09-18 $0.23 $0.25 $0.22 $0.25 $0.25 305,526
2017-09-15 $0.22 $0.24 $0.22 $0.23 $0.23 228,407
2017-09-14 $0.22 $0.24 $0.22 $0.23 $0.23 196,075
2017-09-13 $0.22 $0.22 $0.21 $0.22 $0.22 142,550
2017-09-12 $0.21 $0.22 $0.21 $0.22 $0.22 232,837
2017-09-11 $0.22 $0.24 $0.21 $0.23 $0.23 159,270
2017-09-08 $0.23 $0.23 $0.22 $0.23 $0.23 158,834
2017-09-07 $0.22 $0.23 $0.21 $0.23 $0.23 94,379
2017-09-06 $0.23 $0.24 $0.23 $0.24 $0.24 113,432
2017-09-05 $0.23 $0.24 $0.23 $0.23 $0.23 109,102
2017-09-01 $0.22 $0.23 $0.22 $0.23 $0.23 208,901
2017-08-31 $0.23 $0.23 $0.22 $0.23 $0.23 76,522
2017-08-30 $0.23 $0.24 $0.22 $0.23 $0.23 72,856
2017-08-29 $0.23 $0.24 $0.22 $0.23 $0.23 100,662
2017-08-28 $0.24 $0.24 $0.23 $0.24 $0.24 82,865
2017-08-25 $0.23 $0.24 $0.23 $0.24 $0.24 106,428
2017-08-24 $0.24 $0.24 $0.23 $0.23 $0.23 113,312
2017-08-23 $0.23 $0.25 $0.23 $0.24 $0.24 155,350
2017-08-22 $0.23 $0.25 $0.22 $0.24 $0.24 188,819
2017-08-21 $0.24 $0.24 $0.22 $0.23 $0.23 188,364
2017-08-18 $0.24 $0.24 $0.23 $0.23 $0.23 199,068
2017-08-17 $0.24 $0.25 $0.24 $0.24 $0.24 83,716
2017-08-16 $0.25 $0.25 $0.24 $0.24 $0.24 182,774
2017-08-15 $0.25 $0.26 $0.25 $0.25 $0.25 135,501
2017-08-14 $0.26 $0.26 $0.25 $0.26 $0.26 231,692
2017-08-11 $0.27 $0.27 $0.25 $0.26 $0.26 107,388
2017-08-10 $0.27 $0.27 $0.26 $0.26 $0.26 131,432
2017-08-09 $0.27 $0.27 $0.26 $0.27 $0.27 215,837
2017-08-08 $0.27 $0.27 $0.26 $0.27 $0.27 83,952
2017-08-07 $0.26 $0.28 $0.25 $0.27 $0.27 278,643
2017-08-04 $0.26 $0.28 $0.25 $0.26 $0.26 115,971
2017-08-03 $0.27 $0.28 $0.25 $0.26 $0.26 143,859
2017-08-02 $0.26 $0.26 $0.25 $0.26 $0.26 134,984
2017-08-01 $0.26 $0.26 $0.25 $0.26 $0.26 76,638
2017-07-31 $0.26 $0.26 $0.25 $0.26 $0.26 198,753
2017-07-28 $0.26 $0.27 $0.26 $0.26 $0.26 162,223
2017-07-27 $0.28 $0.28 $0.26 $0.26 $0.26 254,369
2017-07-26 $0.28 $0.28 $0.27 $0.27 $0.27 57,307
2017-07-25 $0.26 $0.29 $0.26 $0.27 $0.27 104,745
2017-07-24 $0.29 $0.30 $0.25 $0.27 $0.27 290,963
2017-07-21 $0.29 $0.29 $0.26 $0.26 $0.26 98,583
2017-07-20 $0.30 $0.30 $0.26 $0.27 $0.27 381,606
2017-07-19 $0.29 $0.30 $0.26 $0.28 $0.28 294,073
2017-07-18 $0.25 $0.31 $0.25 $0.31 $0.31 618,684
2017-07-17 $0.25 $0.27 $0.24 $0.25 $0.25 239,984
2017-07-14 $0.25 $0.26 $0.24 $0.26 $0.26 167,694
2017-07-13 $0.25 $0.25 $0.23 $0.25 $0.25 137,912
2017-07-12 $0.24 $0.25 $0.23 $0.24 $0.24 196,077
2017-07-11 $0.25 $0.26 $0.23 $0.24 $0.24 144,616
2017-07-10 $0.25 $0.26 $0.25 $0.25 $0.25 75,361
2017-07-07 $0.26 $0.27 $0.25 $0.25 $0.25 123,294
2017-07-06 $0.29 $0.29 $0.26 $0.26 $0.26 130,418
2017-07-05 $0.28 $0.29 $0.26 $0.29 $0.29 263,972
2017-07-03 $0.28 $0.30 $0.26 $0.28 $0.28 169,777
2017-06-30 $0.25 $0.30 $0.24 $0.28 $0.28 279,496
2017-06-29 $0.25 $0.25 $0.23 $0.24 $0.24 226,829
2017-06-28 $0.23 $0.25 $0.22 $0.25 $0.25 169,048
2017-06-27 $0.23 $0.23 $0.22 $0.23 $0.23 243,100
2017-06-26 $0.25 $0.25 $0.22 $0.23 $0.23 300,800
2017-06-23 $0.27 $0.27 $0.22 $0.23 $0.23 789,400
2017-06-22 $0.25 $0.26 $0.24 $0.24 $0.24 280,700
2017-06-21 $0.23 $0.26 $0.23 $0.24 $0.24 366,056
2017-06-20 $0.25 $0.26 $0.24 $0.24 $0.24 615,500
2017-06-19 $0.27 $0.27 $0.22 $0.24 $0.24 2,923,447
2017-06-16 $0.29 $0.30 $0.29 $0.30 $0.30 73,839
2017-06-15 $0.30 $0.30 $0.29 $0.29 $0.29 80,692
2017-06-14 $0.30 $0.31 $0.29 $0.29 $0.29 175,282
2017-06-13 $0.30 $0.32 $0.28 $0.29 $0.29 154,747
2017-06-12 $0.30 $0.30 $0.29 $0.30 $0.30 112,255
2017-06-09 $0.28 $0.30 $0.28 $0.30 $0.30 106,345
2017-06-08 $0.29 $0.29 $0.28 $0.28 $0.28 148,172
2017-06-07 $0.31 $0.31 $0.27 $0.30 $0.30 609,747
2017-06-06 $0.34 $0.37 $0.29 $0.31 $0.31 859,855
2017-06-05 $0.29 $0.35 $0.28 $0.34 $0.34 988,803
2017-06-02 $0.28 $0.30 $0.28 $0.29 $0.29 203,170
2017-06-01 $0.29 $0.30 $0.28 $0.28 $0.28 177,887
2017-05-31 $0.28 $0.30 $0.28 $0.29 $0.29 89,142
2017-05-30 $0.31 $0.31 $0.28 $0.29 $0.29 245,043
2017-05-26 $0.28 $0.31 $0.28 $0.30 $0.30 163,924
2017-05-25 $0.29 $0.29 $0.27 $0.28 $0.28 193,243
2017-05-24 $0.28 $0.31 $0.25 $0.31 $0.31 554,676
2017-05-23 $0.29 $0.29 $0.28 $0.28 $0.28 222,121
2017-05-22 $0.30 $0.30 $0.28 $0.29 $0.29 190,225
2017-05-19 $0.29 $0.30 $0.28 $0.30 $0.30 138,602
2017-05-18 $0.29 $0.30 $0.28 $0.30 $0.30 287,857
2017-05-17 $0.31 $0.31 $0.28 $0.29 $0.29 372,344
2017-05-16 $0.31 $0.31 $0.30 $0.31 $0.31 209,031
2017-05-15 $0.31 $0.31 $0.30 $0.31 $0.31 334,073
2017-05-12 $0.31 $0.31 $0.30 $0.31 $0.31 386,502
2017-05-11 $0.32 $0.32 $0.30 $0.31 $0.31 397,851
2017-05-10 $0.32 $0.32 $0.30 $0.32 $0.32 249,808
2017-05-09 $0.33 $0.33 $0.31 $0.33 $0.33 223,257
2017-05-08 $0.34 $0.35 $0.32 $0.33 $0.33 155,709
2017-05-05 $0.35 $0.35 $0.32 $0.34 $0.34 102,209
2017-05-04 $0.34 $0.35 $0.32 $0.34 $0.34 196,727
2017-05-03 $0.34 $0.35 $0.33 $0.33 $0.33 228,883
2017-05-02 $0.33 $0.35 $0.33 $0.35 $0.35 269,082
2017-05-01 $0.33 $0.34 $0.31 $0.33 $0.33 134,748
2017-04-28 $0.33 $0.34 $0.31 $0.32 $0.32 186,663
2017-04-27 $0.33 $0.35 $0.32 $0.32 $0.32 289,621
2017-04-26 $0.35 $0.36 $0.32 $0.33 $0.33 401,664
2017-04-25 $0.37 $0.37 $0.34 $0.35 $0.35 435,564
2017-04-24 $0.36 $0.37 $0.36 $0.37 $0.37 186,052
2017-04-21 $0.37 $0.37 $0.35 $0.36 $0.36 144,843
2017-04-20 $0.38 $0.38 $0.36 $0.36 $0.36 158,963
2017-04-19 $0.37 $0.38 $0.36 $0.37 $0.37 218,498
2017-04-18 $0.37 $0.39 $0.37 $0.38 $0.38 151,171
2017-04-17 $0.38 $0.41 $0.36 $0.37 $0.37 398,847
2017-04-13 $0.36 $0.38 $0.35 $0.38 $0.38 183,247
2017-04-12 $0.36 $0.37 $0.35 $0.36 $0.36 280,278
2017-04-11 $0.36 $0.37 $0.35 $0.37 $0.37 232,555
2017-04-10 $0.36 $0.38 $0.35 $0.35 $0.35 304,452
2017-04-07 $0.37 $0.38 $0.36 $0.37 $0.37 236,615
2017-04-06 $0.38 $0.38 $0.37 $0.38 $0.38 207,276
2017-04-05 $0.39 $0.39 $0.36 $0.38 $0.38 293,938
2017-04-04 $0.38 $0.39 $0.37 $0.39 $0.39 290,037
2017-04-03 $0.40 $0.40 $0.36 $0.38 $0.38 405,300
2017-03-31 $0.41 $0.42 $0.39 $0.40 $0.40 284,800
2017-03-30 $0.40 $0.41 $0.39 $0.40 $0.40 216,600
2017-03-29 $0.42 $0.42 $0.39 $0.41 $0.41 368,300
2017-03-28 $0.40 $0.42 $0.40 $0.42 $0.42 264,300
2017-03-27 $0.40 $0.42 $0.39 $0.40 $0.40 381,600
2017-03-24 $0.39 $0.41 $0.38 $0.40 $0.40 158,100
2017-03-23 $0.41 $0.42 $0.39 $0.39 $0.39 266,700
2017-03-22 $0.39 $0.42 $0.39 $0.41 $0.41 342,800
2017-03-21 $0.41 $0.41 $0.38 $0.39 $0.39 492,100
2017-03-20 $0.43 $0.45 $0.40 $0.41 $0.41 362,500
2017-03-17 $0.40 $0.41 $0.39 $0.41 $0.41 537,000
2017-03-16 $0.39 $0.40 $0.38 $0.40 $0.40 373,700
2017-03-15 $0.37 $0.39 $0.36 $0.38 $0.38 546,300
2017-03-14 $0.37 $0.39 $0.36 $0.37 $0.37 294,600
2017-03-13 $0.36 $0.39 $0.36 $0.37 $0.37 593,100
2017-03-10 $0.37 $0.38 $0.36 $0.36 $0.36 716,400
2017-03-09 $0.41 $0.41 $0.38 $0.38 $0.38 419,400
2017-03-08 $0.41 $0.42 $0.40 $0.40 $0.40 191,300
2017-03-07 $0.42 $0.42 $0.40 $0.40 $0.40 516,100
2017-03-06 $0.40 $0.43 $0.40 $0.42 $0.42 350,400
2017-03-03 $0.41 $0.42 $0.39 $0.40 $0.40 304,400
2017-03-02 $0.41 $0.42 $0.40 $0.41 $0.41 389,200
2017-03-01 $0.42 $0.43 $0.40 $0.41 $0.41 518,700
2017-02-28 $0.43 $0.44 $0.41 $0.42 $0.42 439,500
2017-02-27 $0.42 $0.45 $0.41 $0.42 $0.42 1,140,800
2017-02-24 $0.48 $0.48 $0.42 $0.46 $0.46 1,613,300
2017-02-23 $0.51 $0.52 $0.47 $0.48 $0.48 942,900
2017-02-22 $0.51 $0.55 $0.50 $0.51 $0.51 1,354,200
2017-02-21 $0.49 $0.53 $0.47 $0.50 $0.50 1,049,400
2017-02-17 $0.48 $0.51 $0.47 $0.47 $0.47 378,800
2017-02-16 $0.49 $0.52 $0.47 $0.49 $0.49 448,700
2017-02-15 $0.49 $0.53 $0.48 $0.50 $0.50 912,400
2017-02-14 $0.46 $0.51 $0.45 $0.50 $0.50 785,800
2017-02-13 $0.43 $0.47 $0.43 $0.47 $0.47 586,700
2017-02-10 $0.43 $0.44 $0.42 $0.43 $0.43 626,700
2017-02-09 $0.47 $0.47 $0.42 $0.42 $0.42 1,006,500
2017-02-08 $0.48 $0.49 $0.46 $0.47 $0.47 366,800
2017-02-07 $0.45 $0.50 $0.45 $0.47 $0.47 610,900
2017-02-06 $0.52 $0.52 $0.49 $0.50 $0.50 459,000
2017-02-03 $0.48 $0.52 $0.48 $0.51 $0.51 676,200
2017-02-02 $0.50 $0.51 $0.48 $0.48 $0.48 504,100
2017-02-01 $0.52 $0.52 $0.48 $0.50 $0.50 718,760
2017-01-31 $0.51 $0.52 $0.45 $0.48 $0.48 1,236,870
2017-01-30 $0.55 $0.55 $0.50 $0.51 $0.51 872,092
2017-01-27 $0.57 $0.58 $0.55 $0.56 $0.56 470,972
2017-01-26 $0.56 $0.58 $0.54 $0.57 $0.57 875,594
2017-01-25 $0.57 $0.59 $0.55 $0.56 $0.56 953,521
2017-01-24 $0.54 $0.58 $0.53 $0.57 $0.57 1,338,043
2017-01-23 $0.50 $0.55 $0.50 $0.53 $0.53 1,285,193
2017-01-20 $0.53 $0.57 $0.49 $0.51 $0.51 2,306,473
2017-01-19 $0.49 $0.54 $0.49 $0.53 $0.53 1,529,623
2017-01-18 $0.54 $0.55 $0.45 $0.49 $0.49 3,191,348
2017-01-17 $0.48 $0.58 $0.46 $0.57 $0.57 3,962,680
2017-01-13 $0.39 $0.45 $0.39 $0.45 $0.45 1,037,476
2017-01-12 $0.40 $0.41 $0.38 $0.40 $0.40 750,525
2017-01-11 $0.40 $0.43 $0.38 $0.39 $0.39 334,354
2017-01-10 $0.41 $0.43 $0.36 $0.41 $0.41 589,151
2017-01-09 $0.42 $0.43 $0.40 $0.42 $0.42 354,511
2017-01-06 $0.40 $0.44 $0.40 $0.41 $0.41 387,422
2017-01-05 $0.41 $0.42 $0.39 $0.41 $0.41 447,932
2017-01-04 $0.43 $0.44 $0.38 $0.41 $0.41 505,286
2017-01-03 $0.43 $0.45 $0.40 $0.43 $0.43 848,870
2016-12-30 $0.43 $0.45 $0.40 $0.43 $0.43 835,391
2016-12-29 $0.39 $0.44 $0.36 $0.42 $0.42 939,469
2016-12-28 $0.42 $0.45 $0.36 $0.39 $0.39 2,049,172
2016-12-27 $0.34 $0.43 $0.34 $0.41 $0.41 2,894,023
2016-12-23 $0.29 $0.34 $0.28 $0.33 $0.33 1,303,866
2016-12-22 $0.28 $0.29 $0.28 $0.29 $0.29 356,293
2016-12-21 $0.28 $0.29 $0.27 $0.29 $0.29 272,926
2016-12-20 $0.27 $0.29 $0.27 $0.28 $0.28 354,664
2016-12-19 $0.29 $0.29 $0.26 $0.26 $0.26 858,856
2016-12-16 $0.29 $0.29 $0.27 $0.29 $0.29 885,826
2016-12-15 $0.33 $0.33 $0.28 $0.29 $0.29 1,684,503
2016-12-14 $0.31 $0.35 $0.30 $0.33 $0.33 614,926
2016-12-13 $0.31 $0.33 $0.30 $0.32 $0.32 388,960
2016-12-12 $0.31 $0.33 $0.30 $0.31 $0.31 428,995
2016-12-09 $0.30 $0.33 $0.27 $0.31 $0.31 785,103
2016-12-08 $0.33 $0.35 $0.29 $0.30 $0.30 837,029
2016-12-07 $0.30 $0.33 $0.30 $0.33 $0.33 917,779
2016-12-06 $0.29 $0.32 $0.27 $0.30 $0.30 1,115,145
2016-12-05 $0.27 $0.30 $0.26 $0.28 $0.28 644,251
2016-12-02 $0.30 $0.30 $0.27 $0.27 $0.27 1,984,836
2016-12-01 $0.29 $0.30 $0.28 $0.30 $0.30 539,326
2016-11-30 $0.29 $0.30 $0.27 $0.29 $0.29 1,111,244
2016-11-29 $0.28 $0.33 $0.28 $0.29 $0.29 695,216
2016-11-28 $0.33 $0.33 $0.29 $0.30 $0.30 947,674
2016-11-25 $0.33 $0.36 $0.29 $0.34 $0.34 869,061
2016-11-23 $0.28 $0.34 $0.27 $0.32 $0.32 1,790,836
2016-11-22 $0.33 $0.33 $0.26 $0.28 $0.28 2,838,783
2016-11-21 $0.41 $0.43 $0.33 $0.35 $0.35 1,202,561
2016-11-18 $0.44 $0.45 $0.39 $0.41 $0.41 975,826
2016-11-17 $0.44 $0.47 $0.42 $0.44 $0.44 437,858
2016-11-16 $0.44 $0.46 $0.42 $0.45 $0.45 312,404
2016-11-15 $0.45 $0.46 $0.37 $0.43 $0.43 853,294
2016-11-14 $0.48 $0.52 $0.44 $0.47 $0.47 868,301
2016-11-11 $0.43 $0.50 $0.36 $0.48 $0.48 1,816,107
2016-11-10 $0.55 $0.55 $0.40 $0.43 $0.43 2,641,046
2016-11-09 $0.61 $0.61 $0.46 $0.55 $0.55 2,039,851
2016-11-08 $0.72 $0.72 $0.54 $0.61 $0.61 3,776,008
2016-11-07 $0.63 $0.71 $0.59 $0.69 $0.69 2,948,137
2016-11-04 $0.62 $0.66 $0.52 $0.57 $0.57 3,747,963
2016-11-03 $0.83 $0.83 $0.64 $0.64 $0.64 2,750,490
2016-11-02 $0.89 $0.89 $0.74 $0.83 $0.83 1,588,889
2016-11-01 $0.94 $0.96 $0.82 $0.89 $0.89 1,678,571
2016-10-31 $0.87 $0.99 $0.83 $0.93 $0.93 1,951,773
2016-10-28 $0.75 $0.80 $0.73 $0.80 $0.80 1,515,433
2016-10-27 $0.87 $0.87 $0.64 $0.70 $0.70 2,594,285
2016-10-26 $0.85 $0.88 $0.82 $0.85 $0.85 948,075
2016-10-25 $0.89 $0.94 $0.81 $0.83 $0.83 2,064,667
2016-10-24 $0.77 $0.89 $0.73 $0.89 $0.89 2,101,657
2016-10-21 $0.65 $0.71 $0.64 $0.70 $0.70 1,056,301
2016-10-20 $0.70 $0.71 $0.61 $0.63 $0.63 2,031,930
2016-10-19 $0.75 $0.81 $0.68 $0.69 $0.69 1,508,012
2016-10-18 $0.63 $0.77 $0.63 $0.74 $0.74 3,076,834
2016-10-17 $0.48 $0.60 $0.48 $0.58 $0.58 1,329,275
2016-10-14 $0.49 $0.51 $0.46 $0.48 $0.48 505,944
2016-10-13 $0.48 $0.54 $0.43 $0.48 $0.48 1,679,700
2016-10-12 $0.41 $0.50 $0.41 $0.49 $0.49 1,238,137
2016-10-11 $0.46 $0.46 $0.41 $0.41 $0.41 737,408
2016-10-10 $0.48 $0.48 $0.42 $0.45 $0.45 481,271
2016-10-07 $0.43 $0.47 $0.43 $0.46 $0.46 496,877
2016-10-06 $0.43 $0.48 $0.42 $0.43 $0.43 1,537,874
2016-10-05 $0.39 $0.42 $0.37 $0.41 $0.41 1,425,688
2016-10-04 $0.35 $0.40 $0.33 $0.38 $0.38 2,701,286
2016-10-03 $0.33 $0.35 $0.31 $0.33 $0.33 1,824,978
2016-09-30 $0.32 $0.34 $0.29 $0.33 $0.33 404,544
2016-09-29 $0.33 $0.35 $0.31 $0.32 $0.32 423,753
2016-09-28 $0.31 $0.36 $0.30 $0.32 $0.32 1,958,637
2016-09-27 $0.29 $0.33 $0.29 $0.30 $0.30 1,601,438
2016-09-26 $0.26 $0.29 $0.26 $0.28 $0.28 1,423,474
2016-09-23 $0.26 $0.27 $0.26 $0.26 $0.26 496,919
2016-09-22 $0.27 $0.27 $0.24 $0.26 $0.26 485,702
2016-09-21 $0.28 $0.28 $0.25 $0.27 $0.27 232,542
2016-09-20 $0.25 $0.28 $0.25 $0.25 $0.25 472,727
2016-09-19 $0.27 $0.30 $0.26 $0.28 $0.28 379,492
2016-09-16 $0.25 $0.27 $0.24 $0.27 $0.27 101,151
2016-09-15 $0.26 $0.26 $0.23 $0.24 $0.24 124,202
2016-09-14 $0.26 $0.27 $0.24 $0.26 $0.26 82,415
2016-09-13 $0.28 $0.30 $0.23 $0.24 $0.24 559,169
2016-09-12 $0.31 $0.31 $0.28 $0.29 $0.29 58,876
2016-09-09 $0.30 $0.31 $0.30 $0.30 $0.30 67,745
2016-09-08 $0.32 $0.32 $0.30 $0.30 $0.30 40,182
2016-09-07 $0.32 $0.32 $0.29 $0.30 $0.30 221,201
2016-09-06 $0.33 $0.35 $0.30 $0.32 $0.32 245,792
2016-09-02 $0.26 $0.30 $0.26 $0.30 $0.30 186,140
2016-09-01 $0.25 $0.26 $0.25 $0.26 $0.26 54,846
2016-08-31 $0.26 $0.26 $0.25 $0.25 $0.25 122,721
2016-08-30 $0.22 $0.26 $0.22 $0.26 $0.26 177,977
2016-08-29 $0.21 $0.22 $0.20 $0.21 $0.21 124,245
2016-08-26 $0.23 $0.23 $0.20 $0.21 $0.21 379,390
2016-08-25 $0.20 $0.23 $0.19 $0.23 $0.23 730,491
2016-08-24 $0.25 $0.25 $0.20 $0.20 $0.20 538,172
2016-08-23 $0.27 $0.27 $0.23 $0.24 $0.24 204,404
2016-08-22 $0.25 $0.27 $0.25 $0.26 $0.26 147,922
2016-08-19 $0.27 $0.28 $0.26 $0.27 $0.27 461,417
2016-08-18 $0.31 $0.31 $0.26 $0.26 $0.26 717,912
2016-08-17 $0.33 $0.33 $0.30 $0.32 $0.32 156,703
2016-08-16 $0.35 $0.35 $0.30 $0.33 $0.33 155,048
2016-08-15 $0.34 $0.37 $0.34 $0.34 $0.34 74,999
2016-08-12 $0.36 $0.36 $0.34 $0.34 $0.34 158,468
2016-08-11 $0.36 $0.37 $0.34 $0.36 $0.36 145,642
2016-08-10 $0.35 $0.37 $0.34 $0.37 $0.37 68,535
2016-08-09 $0.34 $0.37 $0.34 $0.34 $0.34 47,595
2016-08-08 $0.35 $0.36 $0.35 $0.36 $0.36 63,571
2016-08-05 $0.37 $0.37 $0.34 $0.35 $0.35 147,428
2016-08-04 $0.35 $0.37 $0.34 $0.37 $0.37 46,333
2016-08-03 $0.35 $0.35 $0.34 $0.34 $0.34 64,058
2016-08-02 $0.36 $0.36 $0.34 $0.34 $0.34 29,926
2016-08-01 $0.34 $0.37 $0.34 $0.36 $0.36 32,252
2016-07-29 $0.36 $0.37 $0.34 $0.36 $0.36 134,711
2016-07-28 $0.34 $0.37 $0.34 $0.37 $0.37 97,051
2016-07-27 $0.35 $0.36 $0.34 $0.34 $0.34 65,990
2016-07-26 $0.37 $0.37 $0.34 $0.35 $0.35 160,958
2016-07-25 $0.34 $0.39 $0.34 $0.37 $0.37 104,513
2016-07-22 $0.36 $0.38 $0.34 $0.36 $0.36 192,335
2016-07-21 $0.38 $0.38 $0.36 $0.36 $0.36 55,247
2016-07-20 $0.38 $0.38 $0.36 $0.36 $0.36 54,860
2016-07-19 $0.38 $0.39 $0.37 $0.38 $0.38 34,731
2016-07-18 $0.37 $0.39 $0.37 $0.37 $0.37 43,140
2016-07-15 $0.34 $0.39 $0.34 $0.37 $0.37 18,735
2016-07-14 $0.37 $0.39 $0.35 $0.37 $0.37 94,153
2016-07-13 $0.35 $0.38 $0.34 $0.37 $0.37 90,335
2016-07-12 $0.36 $0.37 $0.34 $0.34 $0.34 72,029
2016-07-11 $0.34 $0.38 $0.34 $0.37 $0.37 7,060
2016-07-08 $0.34 $0.38 $0.33 $0.38 $0.38 78,114
2016-07-07 $0.38 $0.40 $0.34 $0.37 $0.37 79,153
2016-07-06 $0.38 $0.39 $0.33 $0.37 $0.37 154,286
2016-07-05 $0.34 $0.39 $0.30 $0.37 $0.37 121,217
2016-07-01 $0.39 $0.42 $0.34 $0.34 $0.34 446,689
2016-06-30 $0.39 $0.42 $0.39 $0.42 $0.42 27,615
2016-06-29 $0.45 $0.45 $0.39 $0.40 $0.40 197,072
2016-06-28 $0.37 $0.45 $0.36 $0.43 $0.43 77,349
2016-06-27 $0.37 $0.38 $0.36 $0.38 $0.38 57,512
2016-06-24 $0.38 $0.38 $0.35 $0.36 $0.36 131,302
2016-06-23 $0.40 $0.40 $0.35 $0.38 $0.38 43,728
2016-06-22 $0.39 $0.40 $0.30 $0.40 $0.40 314,034
2016-06-21 $0.42 $0.43 $0.37 $0.38 $0.38 95,121
2016-06-20 $0.42 $0.43 $0.41 $0.41 $0.41 34,296
2016-06-17 $0.42 $0.44 $0.42 $0.42 $0.42 33,466
2016-06-16 $0.41 $0.46 $0.41 $0.43 $0.43 134,459
2016-06-15 $0.44 $0.45 $0.41 $0.41 $0.41 79,381
2016-06-14 $0.41 $0.45 $0.40 $0.43 $0.43 89,168
2016-06-13 $0.40 $0.45 $0.39 $0.41 $0.41 106,431
2016-06-10 $0.38 $0.40 $0.36 $0.39 $0.39 32,829
2016-06-09 $0.38 $0.44 $0.38 $0.38 $0.38 89,651
2016-06-08 $0.41 $0.52 $0.38 $0.41 $0.41 29,082
2016-06-07 $0.40 $0.40 $0.39 $0.40 $0.40 250,516
2016-06-06 $0.42 $0.43 $0.39 $0.42 $0.42 401,358
2016-06-03 $0.47 $0.47 $0.41 $0.43 $0.43 219,118
2016-06-02 $0.45 $0.45 $0.36 $0.43 $0.43 483,481
2016-06-01 $0.46 $0.48 $0.45 $0.45 $0.45 148,784
2016-05-31 $0.47 $0.49 $0.46 $0.46 $0.46 27,727
2016-05-27 $0.46 $0.49 $0.44 $0.48 $0.48 181,447
2016-05-26 $0.47 $0.48 $0.44 $0.44 $0.44 145,233
2016-05-25 $0.47 $0.47 $0.45 $0.46 $0.46 87,513
2016-05-24 $0.47 $0.49 $0.46 $0.47 $0.47 75,095
2016-05-23 $0.45 $0.47 $0.44 $0.45 $0.45 134,832
2016-05-20 $0.46 $0.47 $0.45 $0.46 $0.46 181,143
2016-05-19 $0.48 $0.50 $0.45 $0.46 $0.46 168,752
2016-05-18 $0.46 $0.49 $0.46 $0.49 $0.49 190,567
2016-05-17 $0.45 $0.49 $0.45 $0.47 $0.47 158,340
2016-05-16 $0.50 $0.50 $0.45 $0.47 $0.47 138,072
2016-05-13 $0.45 $0.49 $0.45 $0.45 $0.45 108,627
2016-05-12 $0.47 $0.47 $0.44 $0.45 $0.45 293,691
2016-05-11 $0.49 $0.49 $0.42 $0.47 $0.47 621,355
2016-05-10 $0.52 $0.53 $0.45 $0.49 $0.49 294,431
2016-05-09 $0.50 $0.54 $0.49 $0.51 $0.51 369,351
2016-05-06 $0.48 $0.51 $0.45 $0.50 $0.50 305,119
2016-05-05 $0.50 $0.51 $0.47 $0.48 $0.48 254,167
2016-05-04 $0.43 $0.52 $0.41 $0.48 $0.48 638,822
2016-05-03 $0.46 $0.47 $0.42 $0.43 $0.43 402,692
2016-05-02 $0.48 $0.50 $0.41 $0.47 $0.47 298,299
2016-04-29 $0.50 $0.51 $0.48 $0.48 $0.48 191,520
2016-04-28 $0.51 $0.52 $0.48 $0.49 $0.49 396,867
2016-04-27 $0.52 $0.52 $0.47 $0.51 $0.51 346,425
2016-04-26 $0.50 $0.53 $0.50 $0.51 $0.51 183,809
2016-04-25 $0.47 $0.54 $0.47 $0.52 $0.52 501,845
2016-04-22 $0.46 $0.48 $0.44 $0.48 $0.48 102,137
2016-04-21 $0.47 $0.48 $0.40 $0.44 $0.44 559,459
2016-04-20 $0.48 $0.48 $0.45 $0.46 $0.46 430,764
2016-04-19 $0.46 $0.51 $0.45 $0.48 $0.48 727,836
2016-04-18 $0.45 $0.56 $0.39 $0.50 $0.50 1,748,359
2016-04-15 $0.57 $0.58 $0.44 $0.45 $0.45 2,073,536
2016-04-14 $0.62 $0.65 $0.61 $0.62 $0.62 525,873
2016-04-13 $0.54 $0.64 $0.53 $0.61 $0.61 1,234,319
2016-04-12 $0.49 $0.58 $0.49 $0.54 $0.54 1,162,936
2016-04-11 $0.43 $0.53 $0.41 $0.49 $0.49 925,880
2016-04-08 $0.44 $0.47 $0.40 $0.43 $0.43 834,757
2016-04-07 $0.35 $0.45 $0.33 $0.44 $0.44 886,858
2016-04-06 $0.38 $0.38 $0.33 $0.36 $0.36 261,091
2016-04-05 $0.37 $0.38 $0.35 $0.38 $0.38 280,262
2016-04-04 $0.37 $0.41 $0.36 $0.37 $0.37 175,091
2016-04-01 $0.33 $0.42 $0.33 $0.39 $0.39 315,904
2016-03-31 $0.36 $0.40 $0.35 $0.39 $0.39 193,448
2016-03-30 $0.38 $0.40 $0.33 $0.35 $0.35 489,510
2016-03-29 $0.41 $0.42 $0.35 $0.38 $0.38 835,554
2016-03-28 $0.33 $0.41 $0.32 $0.41 $0.41 1,325,351
2016-03-24 $0.26 $0.34 $0.25 $0.31 $0.31 1,699,762
2016-03-23 $0.26 $0.27 $0.24 $0.24 $0.24 1,107,577
2016-03-22 $0.30 $0.30 $0.25 $0.25 $0.25 1,267,466
2016-03-21 $0.30 $0.34 $0.28 $0.29 $0.29 2,107,541
2016-03-18 $0.43 $0.44 $0.26 $0.28 $0.28 1,723,725
2016-03-17 $0.38 $0.46 $0.38 $0.42 $0.42 800,835
2016-03-16 $0.42 $0.47 $0.36 $0.40 $0.40 824,093
2016-03-15 $0.66 $0.66 $0.41 $0.42 $0.42 3,621,500
2016-03-14 $0.38 $0.68 $0.38 $0.66 $0.66 1,695,745
2016-03-11 $0.36 $0.41 $0.34 $0.38 $0.38 396,480
2016-03-10 $0.36 $0.36 $0.34 $0.36 $0.36 343,442
2016-03-09 $0.43 $0.48 $0.33 $0.36 $0.36 1,357,634
2016-03-08 $0.26 $0.41 $0.26 $0.41 $0.41 1,347,740
2016-03-07 $0.20 $0.26 $0.19 $0.25 $0.25 910,690
2016-03-04 $0.21 $0.21 $0.19 $0.20 $0.20 388,138
2016-03-03 $0.20 $0.20 $0.19 $0.20 $0.20 211,697
2016-03-02 $0.18 $0.21 $0.18 $0.19 $0.19 369,912
2016-03-01 $0.20 $0.21 $0.18 $0.19 $0.19 373,507
2016-02-29 $0.20 $0.22 $0.19 $0.19 $0.19 785,368
2016-02-26 $0.17 $0.21 $0.17 $0.20 $0.20 458,965
2016-02-25 $0.17 $0.19 $0.17 $0.17 $0.17 150,558
2016-02-24 $0.18 $0.18 $0.17 $0.17 $0.17 210,397
2016-02-23 $0.18 $0.21 $0.18 $0.18 $0.18 956,348
2016-02-22 $0.15 $0.18 $0.15 $0.18 $0.18 1,013,647
2016-02-19 $0.14 $0.17 $0.14 $0.15 $0.15 858,999
2016-02-18 $0.14 $0.14 $0.14 $0.14 $0.14 743,758
2016-02-17 $0.13 $0.16 $0.12 $0.14 $0.14 992,225
2016-02-16 $0.14 $0.16 $0.12 $0.12 $0.12 545,228
2016-02-12 $0.14 $0.14 $0.12 $0.14 $0.14 115,632
2016-02-11 $0.12 $0.14 $0.12 $0.14 $0.14 249,321
2016-02-10 $0.12 $0.13 $0.12 $0.12 $0.12 125,483
2016-02-09 $0.13 $0.13 $0.12 $0.12 $0.12 925,659
2016-02-08 $0.14 $0.14 $0.12 $0.13 $0.13 242,871
2016-02-05 $0.14 $0.14 $0.11 $0.12 $0.12 1,219,923
2016-02-04 $0.15 $0.16 $0.12 $0.13 $0.13 692,685
2016-02-03 $0.16 $0.18 $0.15 $0.15 $0.15 999,278
2016-02-02 $0.16 $0.17 $0.14 $0.16 $0.16 378,794
2016-02-01 $0.19 $0.20 $0.15 $0.17 $0.17 338,858
2016-01-29 $0.12 $0.20 $0.12 $0.20 $0.20 660,925
2016-01-28 $0.12 $0.13 $0.12 $0.12 $0.12 107,255
2016-01-27 $0.12 $0.12 $0.11 $0.12 $0.12 536,621
2016-01-26 $0.13 $0.13 $0.11 $0.12 $0.12 650,509
2016-01-25 $0.15 $0.15 $0.12 $0.13 $0.13 414,298
2016-01-22 $0.16 $0.17 $0.14 $0.14 $0.14 149,214
2016-01-21 $0.14 $0.16 $0.13 $0.16 $0.16 794,096
2016-01-20 $0.17 $0.17 $0.13 $0.13 $0.13 648,723
2016-01-19 $0.17 $0.18 $0.14 $0.16 $0.16 600,785
2016-01-15 $0.14 $0.17 $0.13 $0.17 $0.17 415,786
2016-01-14 $0.11 $0.15 $0.11 $0.13 $0.13 1,116,404
2016-01-13 $0.12 $0.12 $0.10 $0.11 $0.11 902,559
2016-01-12 $0.13 $0.14 $0.12 $0.12 $0.12 593,216
2016-01-11 $0.15 $0.15 $0.13 $0.13 $0.13 428,054
2016-01-08 $0.15 $0.16 $0.14 $0.14 $0.14 707,482
2016-01-07 $0.15 $0.16 $0.13 $0.15 $0.15 1,178,326
2016-01-06 $0.17 $0.17 $0.15 $0.15 $0.15 1,288,777
2016-01-05 $0.19 $0.20 $0.16 $0.17 $0.17 1,890,307
2016-01-04 $0.23 $0.23 $0.17 $0.19 $0.19 1,935,113
2015-12-31 $0.23 $0.27 $0.22 $0.24 $0.24 1,706,676
2015-12-30 $0.16 $0.23 $0.15 $0.23 $0.23 3,321,558
2015-12-29 $0.17 $0.19 $0.15 $0.16 $0.16 709,004
2015-12-28 $0.15 $0.19 $0.15 $0.16 $0.16 771,654
2015-12-24 $0.16 $0.17 $0.15 $0.17 $0.17 531,016
2015-12-23 $0.18 $0.19 $0.15 $0.18 $0.18 1,200,016
2015-12-22 $0.18 $0.19 $0.17 $0.18 $0.18 876,645
2015-12-21 $0.19 $0.23 $0.18 $0.18 $0.18 850,139
2015-12-18 $0.18 $0.20 $0.16 $0.20 $0.20 528,391
2015-12-17 $0.19 $0.19 $0.16 $0.16 $0.16 768,456
2015-12-16 $0.18 $0.20 $0.16 $0.18 $0.18 1,165,264
2015-12-15 $0.17 $0.24 $0.17 $0.17 $0.17 702,066
2015-12-14 $0.24 $0.25 $0.18 $0.18 $0.18 318,120
2015-12-11 $0.27 $0.29 $0.22 $0.25 $0.25 884,132
2015-12-10 $0.22 $0.29 $0.20 $0.26 $0.26 696,768
2015-12-09 $0.25 $0.26 $0.19 $0.20 $0.20 744,680
2015-12-08 $0.30 $0.31 $0.17 $0.25 $0.25 839,300
2015-12-07 $0.34 $0.37 $0.26 $0.28 $0.28 801,830
2015-12-04 $0.44 $0.45 $0.32 $0.32 $0.32 435,973
2015-12-03 $0.54 $0.54 $0.39 $0.43 $0.43 172,168
2015-12-02 $0.47 $0.60 $0.44 $0.53 $0.53 65,580
2015-12-01 $0.55 $0.55 $0.38 $0.49 $0.49 484,755
2015-11-30 $0.58 $0.63 $0.51 $0.57 $0.57 188,144
2015-11-27 $0.60 $0.60 $0.50 $0.57 $0.57 117,684
2015-11-25 $0.60 $0.62 $0.57 $0.62 $0.62 53,794
2015-11-24 $0.65 $0.69 $0.55 $0.60 $0.60 168,843
2015-11-23 $0.73 $0.80 $0.64 $0.64 $0.64 79,852
2015-11-20 $0.81 $0.81 $0.70 $0.74 $0.74 38,498
2015-11-19 $0.79 $0.82 $0.75 $0.81 $0.81 14,216
2015-11-18 $0.80 $0.84 $0.72 $0.80 $0.80 22,157
2015-11-17 $0.83 $0.85 $0.80 $0.80 $0.80 24,703
2015-11-16 $0.84 $0.85 $0.80 $0.84 $0.84 23,460
2015-11-13 $0.86 $0.86 $0.80 $0.84 $0.84 12,695
2015-11-12 $0.90 $0.90 $0.85 $0.86 $0.86 17,990
2015-11-11 $0.91 $0.91 $0.84 $0.90 $0.90 10,072
2015-11-10 $0.82 $0.93 $0.82 $0.91 $0.91 23,108
2015-11-09 $0.86 $0.86 $0.75 $0.83 $0.83 27,466
2015-11-06 $0.89 $0.93 $0.85 $0.86 $0.86 19,365
2015-11-05 $0.93 $0.93 $0.89 $0.93 $0.93 33,773
2015-11-04 $0.96 $0.96 $0.89 $0.91 $0.91 49,888
2015-11-03 $0.95 $1.00 $0.81 $1.00 $1.00 31,871
2015-11-02 $0.93 $0.99 $0.93 $0.98 $0.98 23,957
2015-10-30 $0.94 $0.99 $0.90 $0.92 $0.92 31,751
2015-10-29 $0.96 $0.98 $0.93 $0.94 $0.94 16,722
2015-10-28 $0.84 $0.98 $0.84 $0.98 $0.98 42,155
2015-10-27 $0.84 $0.90 $0.84 $0.84 $0.84 13,226
2015-10-26 $0.87 $0.87 $0.80 $0.84 $0.84 18,056
2015-10-23 $0.83 $0.87 $0.77 $0.83 $0.83 32,007
2015-10-22 $0.82 $0.87 $0.79 $0.79 $0.79 33,109
2015-10-21 $0.76 $0.85 $0.76 $0.85 $0.85 10,793
2015-10-20 $0.79 $0.81 $0.75 $0.76 $0.76 18,273
2015-10-19 $0.76 $0.81 $0.76 $0.76 $0.76 8,762
2015-10-16 $0.82 $0.82 $0.78 $0.78 $0.78 15,175
2015-10-15 $0.76 $0.82 $0.76 $0.81 $0.81 25,540
2015-10-14 $0.80 $0.82 $0.76 $0.82 $0.82 5,242
2015-10-13 $0.80 $0.84 $0.75 $0.76 $0.76 31,473
2015-10-12 $0.65 $0.87 $0.65 $0.78 $0.78 28,151
2015-10-09 $0.54 $0.81 $0.54 $0.71 $0.71 70,963
2015-10-08 $0.53 $0.63 $0.53 $0.59 $0.59 68,892
2015-10-07 $0.56 $0.57 $0.53 $0.55 $0.55 10,132
2015-10-06 $0.60 $0.60 $0.53 $0.57 $0.57 119,840
2015-10-05 $0.55 $0.57 $0.50 $0.57 $0.57 71,267
2015-10-02 $0.60 $0.63 $0.58 $0.58 $0.58 53,800
2015-10-01 $0.72 $0.72 $0.60 $0.60 $0.60 49,760
2015-09-30 $0.70 $0.72 $0.68 $0.68 $0.68 63,162
2015-09-29 $0.74 $0.74 $0.70 $0.74 $0.74 10,746
2015-09-28 $0.72 $0.74 $0.70 $0.70 $0.70 5,591
2015-09-25 $0.77 $0.77 $0.72 $0.72 $0.72 13,598
2015-09-24 $0.76 $0.76 $0.73 $0.73 $0.73 26,246
2015-09-23 $0.72 $0.76 $0.71 $0.76 $0.76 22,286
2015-09-22 $0.78 $0.78 $0.69 $0.72 $0.72 39,775
2015-09-21 $0.75 $0.77 $0.68 $0.70 $0.70 67,517
2015-09-18 $0.75 $0.75 $0.73 $0.75 $0.75 14,087
2015-09-17 $0.78 $0.78 $0.71 $0.73 $0.73 39,379
2015-09-16 $0.80 $0.80 $0.75 $0.78 $0.78 8,504
2015-09-15 $0.87 $0.87 $0.68 $0.79 $0.79 106,565
2015-09-14 $0.88 $0.89 $0.86 $0.87 $0.87 35,598
2015-09-11 $0.90 $0.90 $0.88 $0.88 $0.88 29,766
2015-09-10 $0.91 $0.91 $0.88 $0.90 $0.90 11,816
2015-09-09 $0.87 $0.91 $0.87 $0.91 $0.91 22,026
2015-09-08 $0.88 $0.90 $0.87 $0.88 $0.88 20,108
2015-09-04 $0.90 $0.90 $0.87 $0.87 $0.87 23,269
2015-09-03 $0.89 $0.90 $0.87 $0.88 $0.88 16,039
2015-09-02 $0.90 $0.90 $0.88 $0.88 $0.88 20,731
2015-09-01 $0.94 $0.94 $0.90 $0.90 $0.90 9,607
2015-08-31 $0.87 $0.95 $0.86 $0.94 $0.94 51,410
2015-08-28 $0.99 $0.99 $0.86 $0.87 $0.87 53,632
2015-08-27 $0.96 $0.98 $0.88 $0.98 $0.98 66,487
2015-08-26 $0.90 $0.98 $0.86 $0.94 $0.94 28,794
2015-08-25 $0.86 $0.91 $0.86 $0.86 $0.86 43,246
2015-08-24 $0.95 $0.97 $0.85 $0.85 $0.85 61,437
2015-08-21 $0.96 $0.99 $0.90 $0.97 $0.97 57,410
2015-08-20 $1.00 $1.00 $0.90 $0.99 $0.99 46,768
2015-08-19 $1.01 $1.01 $0.94 $0.96 $0.96 24,618
2015-08-18 $1.03 $1.05 $1.00 $1.00 $1.00 16,960
2015-08-17 $1.10 $1.10 $0.96 $1.03 $1.03 30,922
2015-08-14 $1.00 $1.10 $0.99 $1.10 $1.10 41,505
2015-08-13 $1.00 $1.02 $0.99 $1.00 $1.00 4,350
2015-08-12 $1.00 $1.02 $0.97 $1.00 $1.00 15,003
2015-08-11 $1.03 $1.05 $0.96 $1.05 $1.05 62,935
2015-08-10 $0.99 $1.00 $0.94 $1.00 $1.00 26,350
2015-08-07 $1.05 $1.07 $0.94 $0.97 $0.97 30,387
2015-08-06 $1.03 $1.05 $0.94 $1.04 $1.04 47,220
2015-08-05 $0.95 $1.03 $0.94 $1.03 $1.03 38,096
2015-08-04 $1.00 $1.03 $0.85 $0.95 $0.95 75,332
2015-08-03 $1.09 $1.11 $1.00 $1.01 $1.01 85,454
2015-07-31 $1.23 $1.25 $1.07 $1.11 $1.11 76,818
2015-07-30 $1.37 $1.44 $1.27 $1.27 $1.27 110,122
2015-07-29 $1.20 $1.45 $1.18 $1.34 $1.34 179,547
2015-07-28 $1.08 $1.25 $1.06 $1.15 $1.15 99,490
2015-07-27 $0.95 $0.99 $0.93 $0.98 $0.98 64,959
2015-07-24 $0.91 $0.98 $0.91 $0.93 $0.93 86,289
2015-07-23 $0.90 $0.97 $0.88 $0.90 $0.90 79,321
2015-07-22 $0.80 $0.90 $0.80 $0.89 $0.89 69,289
2015-07-21 $1.02 $1.09 $0.73 $0.80 $0.80 189,868
2015-07-20 $1.03 $1.03 $0.99 $1.02 $1.02 61,286
2015-07-17 $1.04 $1.05 $1.00 $1.03 $1.03 37,603
2015-07-16 $1.05 $1.11 $1.03 $1.03 $1.03 49,299
2015-07-15 $1.04 $1.05 $1.01 $1.01 $1.01 18,062
2015-07-14 $1.01 $1.05 $1.01 $1.05 $1.05 8,087
2015-07-13 $1.05 $1.05 $1.00 $1.01 $1.01 17,454
2015-07-10 $1.08 $1.08 $1.01 $1.04 $1.04 14,494
2015-07-09 $1.09 $1.09 $1.06 $1.07 $1.07 15,750
2015-07-08 $1.10 $1.10 $1.01 $1.04 $1.04 23,226
2015-07-07 $1.07 $1.10 $1.00 $1.09 $1.09 44,410
2015-07-06 $1.11 $1.16 $1.07 $1.07 $1.07 14,003
2015-07-02 $1.15 $1.16 $1.11 $1.11 $1.11 16,453
2015-07-01 $1.22 $1.22 $1.12 $1.12 $1.12 24,978
2015-06-29 $1.20 $1.23 $1.20 $1.21 $1.21 19,791
2015-06-26 $1.19 $1.24 $1.18 $1.19 $1.19 40,377
2015-06-25 $1.05 $1.19 $1.04 $1.17 $1.17 45,684
2015-06-24 $1.25 $1.25 $0.94 $1.05 $1.05 216,657
2015-06-23 $1.30 $1.33 $1.20 $1.22 $1.22 98,602
2015-06-22 $1.30 $1.39 $1.30 $1.31 $1.31 43,283
2015-06-19 $1.38 $1.38 $1.30 $1.30 $1.30 16,314
2015-06-18 $1.38 $1.40 $1.37 $1.39 $1.39 21,531
2015-06-17 $1.38 $1.40 $1.38 $1.38 $1.38 14,326
2015-06-16 $1.38 $1.39 $1.37 $1.37 $1.37 20,926
2015-06-15 $1.45 $1.45 $1.38 $1.38 $1.38 34,659
2015-06-12 $1.39 $1.43 $1.39 $1.40 $1.40 15,900
2015-06-11 $1.42 $1.45 $1.39 $1.40 $1.40 15,879
2015-06-10 $1.40 $1.48 $1.40 $1.40 $1.40 15,211
2015-06-09 $1.48 $1.48 $1.40 $1.40 $1.40 21,559
2015-06-08 $1.43 $1.49 $1.40 $1.48 $1.48 15,846
2015-06-05 $1.47 $1.50 $1.40 $1.43 $1.43 22,108
2015-06-04 $1.43 $1.47 $1.40 $1.42 $1.42 17,343
2015-06-03 $1.39 $1.44 $1.39 $1.42 $1.42 26,305
2015-06-02 $1.42 $1.44 $1.39 $1.39 $1.39 43,846
2015-06-01 $1.53 $1.54 $1.40 $1.43 $1.43 76,759
2015-05-29 $1.52 $1.52 $1.47 $1.50 $1.50 17,394
2015-05-28 $1.50 $1.53 $1.46 $1.53 $1.53 54,688
2015-05-27 $1.40 $1.59 $1.40 $1.51 $1.51 119,568
2015-05-26 $1.49 $1.50 $1.40 $1.40 $1.40 90,962
2015-05-22 $1.41 $1.49 $1.41 $1.45 $1.45 23,846
2015-05-21 $1.40 $1.50 $1.39 $1.45 $1.45 47,052
2015-05-20 $1.48 $1.53 $1.36 $1.39 $1.39 51,094
2015-05-19 $1.63 $1.63 $1.48 $1.53 $1.53 81,668
2015-05-18 $1.50 $1.63 $1.36 $1.63 $1.63 328,091
2015-05-15 $1.55 $1.59 $1.22 $1.46 $1.46 156,523
2015-05-14 $1.70 $1.72 $1.51 $1.55 $1.55 93,312
2015-05-13 $1.72 $1.78 $1.55 $1.65 $1.65 81,806
2015-05-12 $1.77 $1.79 $1.69 $1.70 $1.70 32,448
2015-05-11 $1.75 $1.80 $1.75 $1.79 $1.79 16,284
2015-05-08 $1.83 $1.85 $1.75 $1.76 $1.76 197,236
2015-05-07 $1.54 $1.80 $1.52 $1.78 $1.78 126,739
2015-05-06 $1.75 $1.80 $1.50 $1.52 $1.52 152,929
2015-05-05 $1.93 $1.95 $1.65 $1.80 $1.80 144,639
2015-05-04 $1.96 $2.01 $1.80 $1.90 $1.90 94,815
2015-05-01 $2.10 $2.10 $1.81 $1.91 $1.91 86,653
2015-04-30 $2.07 $2.10 $2.04 $2.08 $2.08 61,651
2015-04-29 $2.06 $2.08 $2.00 $2.07 $2.07 30,281
2015-04-28 $2.22 $2.23 $1.90 $2.01 $2.01 213,254
2015-04-27 $2.25 $2.30 $2.20 $2.23 $2.23 54,760
2015-04-24 $2.28 $2.30 $2.20 $2.24 $2.24 54,890
2015-04-23 $2.30 $2.35 $2.28 $2.28 $2.28 29,515
2015-04-22 $2.33 $2.39 $2.30 $2.34 $2.34 58,452
2015-04-21 $2.38 $2.49 $2.33 $2.33 $2.33 46,306
2015-04-20 $2.38 $2.45 $2.35 $2.38 $2.38 66,232
2015-04-17 $2.39 $2.42 $2.35 $2.38 $2.38 21,267
2015-04-16 $2.40 $2.45 $2.31 $2.35 $2.35 37,123
2015-04-15 $2.38 $2.55 $2.33 $2.40 $2.40 55,902
2015-04-14 $2.54 $2.54 $2.40 $2.40 $2.40 60,067
2015-04-13 $2.51 $2.52 $2.43 $2.43 $2.43 68,318
2015-04-10 $2.50 $2.54 $2.45 $2.49 $2.49 64,920
2015-04-09 $2.58 $2.58 $2.50 $2.50 $2.50 16,144
2015-04-08 $2.80 $2.82 $2.50 $2.58 $2.58 32,787
2015-04-07 $2.70 $2.94 $2.65 $2.77 $2.77 111,037
2015-04-06 $2.65 $2.79 $2.59 $2.62 $2.62 79,029
2015-04-02 $2.43 $2.53 $2.43 $2.50 $2.50 44,182
2015-04-01 $2.40 $2.45 $2.40 $2.40 $2.40 25,064
2015-03-31 $2.43 $2.46 $2.38 $2.39 $2.39 17,597
2015-03-30 $2.37 $2.55 $2.30 $2.42 $2.42 107,648
2015-03-27 $2.50 $2.56 $2.31 $2.35 $2.35 47,065
2015-03-26 $2.55 $2.55 $2.50 $2.50 $2.50 94,505
2015-03-25 $2.58 $2.60 $2.50 $2.55 $2.55 96,135
2015-03-24 $2.59 $2.67 $2.55 $2.58 $2.58 47,579
2015-03-23 $2.68 $2.68 $2.55 $2.55 $2.55 49,799
2015-03-20 $2.59 $2.70 $2.59 $2.60 $2.60 38,192
2015-03-19 $2.66 $2.66 $2.57 $2.60 $2.60 53,110
2015-03-18 $2.66 $2.70 $2.64 $2.68 $2.68 30,448
2015-03-17 $2.77 $2.77 $2.66 $2.68 $2.68 29,400
2015-03-16 $2.85 $2.85 $2.74 $2.77 $2.77 24,386
2015-03-13 $2.85 $2.89 $2.75 $2.77 $2.77 45,329
2015-03-12 $2.87 $2.96 $2.80 $2.80 $2.80 30,907
2015-03-11 $3.04 $3.04 $2.85 $2.88 $2.88 25,548
2015-03-10 $2.82 $3.13 $2.80 $2.92 $2.92 125,066
2015-03-09 $2.66 $2.96 $2.66 $2.89 $2.89 57,164
2015-03-06 $2.81 $2.81 $2.66 $2.66 $2.66 19,639
2015-03-05 $2.80 $2.81 $2.75 $2.81 $2.81 26,648
2015-03-04 $2.68 $2.84 $2.66 $2.80 $2.80 31,374
2015-03-03 $2.83 $2.83 $2.66 $2.68 $2.68 27,165
2015-03-02 $2.78 $2.85 $2.78 $2.83 $2.83 27,946
2015-02-27 $2.80 $2.86 $2.76 $2.76 $2.76 17,174
2015-02-26 $2.72 $2.77 $2.71 $2.75 $2.75 18,418
2015-02-25 $2.83 $2.87 $2.70 $2.71 $2.71 28,431
2015-02-24 $2.87 $2.87 $2.76 $2.80 $2.80 44,157
2015-02-23 $2.90 $2.93 $2.71 $2.72 $2.72 76,314
2015-02-20 $2.87 $2.95 $2.80 $2.88 $2.88 53,700
2015-02-19 $2.68 $2.90 $2.66 $2.88 $2.88 91,756
2015-02-18 $2.73 $2.73 $2.59 $2.65 $2.65 36,487
2015-02-17 $2.70 $2.78 $2.61 $2.64 $2.64 55,409
2015-02-13 $2.66 $2.75 $2.56 $2.69 $2.69 76,892
2015-02-12 $2.79 $2.79 $2.69 $2.69 $2.69 40,602
2015-02-11 $2.74 $2.79 $2.71 $2.76 $2.76 54,377
2015-02-10 $2.79 $2.80 $2.60 $2.73 $2.73 77,734
2015-02-09 $2.85 $2.90 $2.80 $2.83 $2.83 38,852
2015-02-06 $2.95 $2.95 $2.80 $2.85 $2.85 84,568
2015-02-05 $3.04 $3.15 $2.89 $2.95 $2.95 109,983
2015-02-04 $3.11 $3.12 $3.00 $3.00 $3.00 105,454
2015-02-03 $3.20 $3.20 $3.02 $3.13 $3.13 127,223
2015-02-02 $3.05 $3.25 $3.04 $3.22 $3.22 176,929
2015-01-30 $3.64 $3.64 $3.01 $3.02 $3.02 301,506
2015-01-29 $3.77 $3.80 $3.60 $3.70 $3.70 57,545
2015-01-28 $3.95 $4.04 $3.75 $3.75 $3.75 129,345
2015-01-27 $3.90 $4.05 $3.78 $3.93 $3.93 210,899
2015-01-26 $3.64 $4.00 $3.58 $3.80 $3.80 155,185
2015-01-23 $3.44 $3.77 $3.43 $3.64 $3.64 170,871
2015-01-22 $3.45 $3.60 $3.07 $3.44 $3.44 161,439
2015-01-21 $3.90 $4.05 $3.26 $3.45 $3.45 322,157
2015-01-20 $4.30 $4.47 $3.65 $3.93 $3.93 538,805
2015-01-16 $3.50 $4.25 $3.49 $4.25 $4.25 994,361
2015-01-15 $2.93 $3.49 $2.80 $3.45 $3.45 534,885
2015-01-14 $2.71 $3.00 $2.67 $2.80 $2.80 94,163
2015-01-13 $2.69 $2.70 $2.60 $2.60 $2.60 50,736
2015-01-12 $2.86 $2.89 $2.56 $2.63 $2.63 100,581
2015-01-09 $2.82 $2.99 $2.76 $2.86 $2.86 55,152
2015-01-08 $2.75 $2.90 $2.72 $2.90 $2.90 57,415
2015-01-07 $2.91 $2.95 $2.75 $2.78 $2.78 52,508
2015-01-06 $2.95 $3.00 $2.78 $2.89 $2.89 73,983
2015-01-05 $2.70 $3.09 $2.70 $2.90 $2.90 223,716
2015-01-02 $2.38 $2.84 $2.38 $2.82 $2.82 88,207
2014-12-31 $2.42 $2.47 $2.26 $2.36 $2.36 55,006
2014-12-30 $2.65 $2.65 $2.25 $2.40 $2.40 262,415
2014-12-29 $2.60 $2.70 $2.60 $2.65 $2.65 31,071
2014-12-26 $2.65 $2.70 $2.59 $2.60 $2.60 25,455
2014-12-24 $2.67 $2.70 $2.58 $2.58 $2.58 30,152
2014-12-23 $2.75 $2.76 $2.60 $2.67 $2.67 37,595
2014-12-22 $2.70 $2.85 $2.56 $2.80 $2.80 44,959
2014-12-19 $2.85 $2.85 $2.63 $2.70 $2.70 33,930
2014-12-18 $2.83 $2.90 $2.71 $2.80 $2.80 28,675
2014-12-17 $2.95 $2.95 $2.70 $2.70 $2.70 45,055
2014-12-16 $2.58 $2.97 $2.52 $2.95 $2.95 75,454
2014-12-15 $2.56 $2.74 $2.52 $2.68 $2.68 49,872
2014-12-12 $2.45 $2.56 $2.45 $2.51 $2.51 40,999
2014-12-11 $2.52 $2.62 $2.49 $2.49 $2.49 84,735
2014-12-10 $2.60 $2.66 $2.50 $2.52 $2.52 98,743
2014-12-09 $2.72 $2.77 $2.51 $2.59 $2.59 33,533
2014-12-08 $2.70 $2.75 $2.50 $2.75 $2.75 89,485
2014-12-05 $2.55 $2.71 $2.51 $2.64 $2.64 56,235
2014-12-04 $2.74 $2.74 $2.51 $2.60 $2.60 84,152
2014-12-03 $2.62 $2.85 $2.51 $2.66 $2.66 58,802
2014-12-02 $2.87 $2.87 $2.65 $2.65 $2.65 73,906
2014-12-01 $2.98 $3.10 $2.80 $2.80 $2.80 39,269

CV Sciences Inc (CVSI) News Headlines

Recent CV Sciences Inc (CVSI) News
Time Published Title News Site