Enlivex Therapeutics Ltd (ENLV) Exchange: NASDAQ

Data as of March 29, 2024

$4.07 ($-0.11) -2.63%

Enlivex Therapeutics Ltd - Daily Information
Click for more stock information on Enlivex Therapeutics Ltd.
Daily Information Data
Date March 29, 2024
Open $4.11
Previous Close $4.07
High $4.24
Low $4.02
Adjusted Open $4.11
Previous Adjusted Close $4.07
Adjusted High $4.24
Adjusted Low $4.02

About Enlivex Therapeutics Ltd (ENLV)

Bio Blast Pharma Ltd., a development stage biopharmaceutical company, focuses on the identification, licensing, acquisition, development, and commercialization of drugs for rare and ultra-rare genetic and metabolic diseases. The company develops Cabaletta, which is in Phase II/III clinical trials for the treatment of oculopharyngeal muscular dystrophy; and Phase II clinical trials for the treatment of spinocerebellar ataxia type 3, as well as in preclinical studies for the treatment of spinobulbar muscular atrophy. Its preclinical development stage product candidates comprise BBrm1 for spinal muscular atrophy; BB-FA for the treatment of friedrich’s ataxia; and BB-OTC for ornithine transcarbamylase deficiency. Bio Blast Pharma Ltd. was founded in 2012 and is headquartered in Tel Aviv, Israel.

Historical Stock Data for Enlivex Therapeutics Ltd (ENLV)

Date Open High Low Close Adj.Close Volume
2024-03-19 $4.11 $4.24 $4.02 $4.07 $4.07 38,684
2024-03-18 $4.19 $4.27 $3.95 $4.18 $4.18 90,961
2024-03-15 $4.20 $4.20 $4.05 $4.11 $4.11 16,308
2024-03-14 $4.30 $4.30 $3.81 $4.12 $4.12 129,929
2024-03-13 $4.17 $4.37 $4.17 $4.30 $4.30 95,920
2024-03-12 $3.84 $4.37 $3.73 $4.17 $4.17 207,167
2024-03-11 $4.05 $4.24 $3.58 $3.70 $3.70 160,259
2024-03-08 $3.47 $4.32 $3.43 $3.95 $3.95 254,812
2024-03-07 $3.35 $3.43 $3.25 $3.38 $3.38 61,894
2024-03-06 $3.20 $3.43 $3.20 $3.36 $3.36 41,908
2024-03-05 $3.37 $3.40 $3.16 $3.24 $3.24 30,114
2024-03-04 $3.26 $3.47 $3.19 $3.42 $3.42 80,139
2024-03-01 $3.16 $3.40 $3.13 $3.21 $3.21 114,110
2024-02-29 $2.99 $3.20 $2.99 $3.11 $3.11 94,527
2024-02-28 $3.08 $3.09 $2.91 $2.92 $2.92 39,155
2024-02-27 $2.97 $3.19 $2.94 $3.06 $3.06 119,972
2024-02-26 $3.09 $3.31 $2.78 $3.00 $3.00 55,687
2024-02-23 $3.20 $3.30 $2.84 $3.04 $3.04 75,549
2024-02-22 $3.22 $3.22 $3.06 $3.09 $3.09 32,193
2024-02-21 $3.25 $3.27 $3.10 $3.22 $3.22 52,263
2024-02-20 $3.30 $3.50 $3.20 $3.27 $3.27 67,840
2024-02-16 $3.40 $3.42 $3.13 $3.32 $3.32 42,429
2024-02-15 $3.33 $3.43 $3.21 $3.21 $3.21 68,781
2024-02-14 $3.11 $3.49 $3.07 $3.45 $3.45 147,095
2024-02-13 $2.97 $3.09 $2.90 $3.03 $3.03 97,593
2024-02-12 $2.80 $3.07 $2.75 $2.87 $2.87 107,083
2024-02-09 $2.73 $2.96 $2.67 $2.80 $2.80 54,809
2024-02-08 $2.61 $2.75 $2.61 $2.64 $2.64 25,920
2024-02-07 $2.62 $2.75 $2.56 $2.66 $2.66 61,410
2024-02-06 $2.58 $2.62 $2.53 $2.58 $2.58 22,656
2024-02-05 $2.55 $2.72 $2.52 $2.58 $2.58 46,097
2024-02-02 $2.75 $2.75 $2.59 $2.73 $2.73 27,452
2024-02-01 $2.80 $2.86 $2.71 $2.75 $2.75 55,407
2024-01-31 $2.74 $2.88 $2.74 $2.80 $2.80 52,687
2024-01-30 $2.57 $2.88 $2.57 $2.74 $2.74 102,771
2024-01-29 $2.67 $2.75 $2.50 $2.54 $2.54 80,967
2024-01-26 $2.90 $2.90 $2.70 $2.77 $2.77 64,296
2024-01-25 $2.94 $2.97 $2.81 $2.90 $2.90 56,491
2024-01-24 $2.86 $3.19 $2.71 $3.00 $3.00 145,325
2024-01-23 $2.70 $2.89 $2.70 $2.79 $2.79 57,020
2024-01-22 $2.65 $2.70 $2.59 $2.65 $2.65 27,142
2024-01-19 $2.69 $2.80 $2.67 $2.74 $2.74 11,749
2024-01-18 $2.84 $2.84 $2.65 $2.67 $2.67 32,869
2024-01-17 $2.91 $2.93 $2.81 $2.87 $2.87 36,065
2024-01-16 $3.05 $3.06 $2.76 $2.86 $2.86 71,386
2024-01-12 $3.01 $3.19 $2.77 $2.87 $2.87 80,603
2024-01-11 $3.10 $3.12 $2.91 $3.02 $3.02 109,556
2024-01-10 $3.28 $3.33 $3.01 $3.10 $3.10 85,678
2024-01-09 $3.30 $3.34 $3.20 $3.27 $3.27 73,449
2024-01-08 $3.49 $3.50 $3.15 $3.29 $3.29 118,772
2024-01-05 $3.67 $3.75 $3.40 $3.62 $3.62 87,564
2024-01-04 $3.75 $3.95 $3.40 $3.66 $3.66 344,491
2024-01-03 $3.32 $3.96 $3.28 $3.75 $3.75 382,682
2024-01-02 $2.86 $3.55 $2.80 $3.30 $3.30 390,955
2023-12-29 $2.50 $2.89 $2.50 $2.70 $2.70 167,536
2023-12-28 $2.70 $2.70 $2.47 $2.58 $2.58 131,270
2023-12-27 $2.62 $2.93 $2.41 $2.80 $2.80 161,021
2023-12-26 $2.82 $2.92 $2.36 $2.55 $2.55 297,075
2023-12-22 $2.30 $3.38 $2.30 $2.92 $2.92 584,381
2023-12-21 $1.97 $2.28 $1.97 $2.28 $2.28 128,049
2023-12-20 $1.63 $2.30 $1.63 $1.96 $1.96 410,914
2023-12-19 $1.49 $1.61 $1.45 $1.59 $1.59 48,865
2023-12-18 $1.45 $1.47 $1.37 $1.42 $1.42 51,889
2023-12-15 $1.41 $1.45 $1.37 $1.41 $1.41 74,525
2023-12-14 $1.45 $1.48 $1.38 $1.44 $1.44 38,637
2023-12-13 $1.52 $1.54 $1.20 $1.40 $1.40 146,125
2023-12-12 $1.61 $1.61 $1.52 $1.55 $1.55 45,884
2023-12-11 $1.70 $1.70 $1.62 $1.65 $1.65 22,405
2023-12-08 $1.71 $1.76 $1.70 $1.76 $1.76 19,436
2023-12-07 $1.76 $1.79 $1.71 $1.71 $1.71 12,704
2023-12-06 $1.80 $1.80 $1.76 $1.78 $1.78 11,734
2023-12-05 $1.76 $1.89 $1.76 $1.76 $1.76 17,425
2023-12-04 $1.79 $1.82 $1.72 $1.72 $1.72 34,058
2023-12-01 $1.78 $1.86 $1.78 $1.80 $1.80 14,702
2023-11-30 $1.87 $1.87 $1.81 $1.84 $1.84 17,368
2023-11-29 $1.89 $1.90 $1.86 $1.87 $1.87 4,327
2023-11-28 $1.86 $1.87 $1.85 $1.87 $1.87 13,816
2023-11-27 $1.91 $1.91 $1.84 $1.89 $1.89 7,928
2023-11-24 $1.83 $1.93 $1.83 $1.93 $1.93 7,116
2023-11-22 $1.81 $1.96 $1.81 $1.83 $1.83 21,166
2023-11-21 $1.67 $1.74 $1.67 $1.74 $1.74 34,478
2023-11-20 $1.73 $1.73 $1.69 $1.71 $1.71 19,347
2023-11-17 $1.72 $1.74 $1.71 $1.74 $1.74 11,540
2023-11-16 $1.74 $1.76 $1.72 $1.74 $1.74 2,978
2023-11-15 $1.70 $1.78 $1.66 $1.75 $1.75 17,218
2023-11-14 $1.72 $1.79 $1.62 $1.71 $1.71 55,709
2023-11-13 $1.75 $1.77 $1.71 $1.75 $1.75 12,984
2023-11-10 $1.76 $1.79 $1.70 $1.79 $1.79 22,597
2023-11-09 $1.87 $1.89 $1.52 $1.75 $1.75 36,364
2023-11-08 $1.91 $1.98 $1.85 $1.90 $1.90 22,953
2023-11-07 $2.00 $2.00 $1.83 $1.95 $1.95 46,713
2023-11-06 $1.93 $2.14 $1.82 $2.10 $2.10 150,202
2023-11-03 $1.61 $2.00 $1.46 $1.74 $1.74 225,811
2023-11-02 $1.35 $1.53 $1.35 $1.41 $1.41 26,958
2023-11-01 $1.32 $1.34 $1.32 $1.33 $1.33 9,514
2023-10-31 $1.34 $1.34 $1.32 $1.33 $1.33 10,034
2023-10-30 $1.30 $1.36 $1.30 $1.31 $1.31 17,014
2023-10-27 $1.32 $1.39 $1.29 $1.33 $1.33 41,155
2023-10-26 $1.27 $1.31 $1.27 $1.31 $1.31 19,820
2023-10-25 $1.32 $1.32 $1.27 $1.29 $1.29 12,248
2023-10-24 $1.31 $1.35 $1.28 $1.35 $1.35 22,979
2023-10-23 $1.36 $1.38 $1.32 $1.32 $1.32 13,654
2023-10-20 $1.49 $1.49 $1.34 $1.37 $1.37 35,004
2023-10-19 $1.37 $1.49 $1.34 $1.44 $1.44 46,096
2023-10-18 $1.35 $1.38 $1.32 $1.32 $1.32 7,035
2023-10-17 $1.40 $1.42 $1.38 $1.40 $1.40 20,010
2023-10-16 $1.43 $1.44 $1.36 $1.40 $1.40 15,119
2023-10-13 $1.34 $1.43 $1.31 $1.41 $1.41 23,318
2023-10-12 $1.37 $1.37 $1.32 $1.34 $1.34 24,431
2023-10-11 $1.38 $1.44 $1.33 $1.40 $1.40 34,637
2023-10-10 $1.43 $1.52 $1.37 $1.41 $1.41 17,775
2023-10-09 $1.44 $1.54 $1.32 $1.48 $1.48 35,198
2023-10-06 $1.54 $1.55 $1.53 $1.54 $1.54 3,542
2023-10-05 $1.50 $1.60 $1.50 $1.55 $1.55 5,039
2023-10-04 $1.54 $1.60 $1.49 $1.56 $1.56 22,423
2023-10-03 $1.56 $1.57 $1.45 $1.48 $1.48 15,750
2023-10-02 $1.52 $1.59 $1.43 $1.55 $1.55 14,390
2023-09-29 $1.55 $1.58 $1.54 $1.58 $1.58 9,962
2023-09-28 $1.60 $1.60 $1.50 $1.50 $1.50 17,081
2023-09-27 $1.61 $1.62 $1.57 $1.60 $1.60 30,046
2023-09-26 $1.50 $1.67 $1.48 $1.60 $1.60 74,730
2023-09-25 $1.39 $1.48 $1.36 $1.46 $1.46 54,155
2023-09-22 $1.60 $1.60 $1.45 $1.46 $1.46 68,075
2023-09-21 $1.78 $1.81 $1.51 $1.57 $1.57 71,795
2023-09-20 $1.83 $1.85 $1.76 $1.76 $1.76 23,081
2023-09-19 $1.85 $1.85 $1.80 $1.84 $1.84 11,046
2023-09-18 $1.88 $1.91 $1.77 $1.84 $1.84 30,027
2023-09-15 $1.92 $1.92 $1.72 $1.89 $1.89 44,154
2023-09-14 $1.95 $1.95 $1.85 $1.89 $1.89 30,304
2023-09-13 $1.97 $1.99 $1.86 $1.96 $1.96 15,745
2023-09-12 $2.02 $2.02 $1.78 $1.94 $1.94 72,020
2023-09-11 $2.20 $2.32 $1.78 $1.92 $1.92 122,474
2023-09-08 $2.37 $2.37 $2.03 $2.20 $2.20 31,395
2023-09-07 $2.30 $2.38 $2.30 $2.32 $2.32 20,233
2023-09-06 $2.32 $2.34 $2.30 $2.34 $2.34 985
2023-09-05 $2.38 $2.49 $2.26 $2.33 $2.33 32,423
2023-09-01 $2.35 $2.41 $2.27 $2.35 $2.35 22,644
2023-08-31 $2.39 $2.45 $2.23 $2.39 $2.39 26,796
2023-08-30 $2.44 $2.50 $2.36 $2.42 $2.42 5,912
2023-08-29 $2.36 $2.54 $2.36 $2.44 $2.44 10,310
2023-08-28 $2.36 $2.48 $2.36 $2.42 $2.42 12,471
2023-08-25 $2.33 $2.46 $2.33 $2.38 $2.38 5,057
2023-08-24 $2.42 $2.47 $2.37 $2.40 $2.40 7,104
2023-08-23 $2.39 $2.47 $2.39 $2.44 $2.44 11,043
2023-08-22 $2.48 $2.52 $2.40 $2.43 $2.43 16,360
2023-08-21 $2.46 $2.57 $2.46 $2.53 $2.53 19,875
2023-08-18 $2.50 $2.56 $2.49 $2.51 $2.51 19,752
2023-08-17 $2.50 $2.53 $2.49 $2.50 $2.50 18,507
2023-08-16 $2.50 $2.56 $2.50 $2.53 $2.53 14,011
2023-08-15 $2.60 $2.67 $2.55 $2.61 $2.61 14,953
2023-08-14 $2.57 $2.72 $2.57 $2.65 $2.65 19,692
2023-08-11 $2.57 $2.73 $2.57 $2.65 $2.65 15,238
2023-08-10 $2.56 $2.61 $2.53 $2.57 $2.57 3,065
2023-08-09 $2.60 $2.74 $2.57 $2.63 $2.63 13,885
2023-08-08 $2.66 $2.74 $2.52 $2.59 $2.59 40,158
2023-08-07 $2.90 $2.90 $2.70 $2.73 $2.73 22,456
2023-08-04 $2.94 $2.97 $2.78 $2.85 $2.85 11,152
2023-08-03 $2.75 $3.15 $2.69 $2.97 $2.97 79,021
2023-08-02 $2.61 $2.73 $2.58 $2.68 $2.68 32,812
2023-08-01 $2.56 $2.69 $2.53 $2.69 $2.69 18,073
2023-07-31 $2.43 $2.64 $2.43 $2.56 $2.56 34,462
2023-07-28 $2.39 $2.49 $2.37 $2.49 $2.49 3,724
2023-07-27 $2.48 $2.48 $2.32 $2.38 $2.38 9,122
2023-07-26 $2.50 $2.50 $2.46 $2.49 $2.49 14,852
2023-07-25 $2.58 $2.58 $2.52 $2.56 $2.56 10,507
2023-07-24 $2.45 $2.65 $2.45 $2.57 $2.57 14,482
2023-07-21 $2.41 $2.49 $2.32 $2.46 $2.46 3,279
2023-07-20 $2.52 $2.62 $2.43 $2.44 $2.44 16,903
2023-07-19 $2.51 $2.63 $2.45 $2.54 $2.54 72,422
2023-07-18 $2.26 $2.38 $2.26 $2.32 $2.32 12,480
2023-07-17 $2.35 $2.35 $2.26 $2.31 $2.31 20,312
2023-07-14 $2.30 $2.43 $2.21 $2.38 $2.38 23,629
2023-07-13 $2.45 $2.45 $2.29 $2.31 $2.31 31,342
2023-07-12 $2.41 $2.47 $2.34 $2.43 $2.43 19,236
2023-07-11 $2.41 $2.45 $2.35 $2.39 $2.39 20,290
2023-07-10 $2.32 $2.44 $2.32 $2.41 $2.41 8,507
2023-07-07 $2.40 $2.48 $2.17 $2.35 $2.35 72,719
2023-07-06 $2.50 $2.61 $2.38 $2.44 $2.44 26,934
2023-07-05 $2.56 $2.63 $2.46 $2.58 $2.58 24,025
2023-07-03 $2.57 $2.63 $2.53 $2.60 $2.60 19,180
2023-06-30 $2.57 $2.66 $2.57 $2.63 $2.63 1,866
2023-06-29 $2.66 $2.69 $2.56 $2.58 $2.58 12,485
2023-06-28 $2.74 $2.75 $2.67 $2.68 $2.68 16,267
2023-06-27 $2.72 $2.80 $2.66 $2.79 $2.79 12,334
2023-06-26 $2.74 $2.82 $2.66 $2.70 $2.70 21,251
2023-06-23 $2.67 $2.77 $2.67 $2.71 $2.71 12,869
2023-06-22 $2.74 $2.74 $2.66 $2.71 $2.71 15,588
2023-06-21 $2.84 $2.84 $2.75 $2.75 $2.75 6,648
2023-06-20 $2.82 $2.91 $2.80 $2.85 $2.85 9,990
2023-06-16 $2.80 $2.93 $2.80 $2.88 $2.88 13,133
2023-06-15 $2.78 $2.97 $2.75 $2.81 $2.81 39,741
2023-06-14 $2.69 $2.83 $2.69 $2.83 $2.83 44,125
2023-06-13 $2.58 $2.69 $2.58 $2.69 $2.69 34,502
2023-06-12 $2.67 $2.67 $2.57 $2.58 $2.58 44,527
2023-06-09 $2.66 $2.70 $2.65 $2.68 $2.68 9,586
2023-06-08 $2.63 $2.70 $2.62 $2.70 $2.70 14,135
2023-06-07 $2.60 $2.70 $2.59 $2.70 $2.70 58,184
2023-06-06 $2.61 $2.69 $2.23 $2.59 $2.59 67,353
2023-06-05 $2.60 $2.70 $2.58 $2.65 $2.65 29,983
2023-06-02 $2.64 $2.65 $2.54 $2.65 $2.65 19,226
2023-06-01 $2.57 $2.67 $2.53 $2.54 $2.54 22,435
2023-05-31 $2.60 $2.63 $2.60 $2.62 $2.62 26,876
2023-05-30 $2.65 $2.65 $2.55 $2.63 $2.63 13,909
2023-05-26 $2.70 $2.70 $2.58 $2.58 $2.58 14,494
2023-05-25 $2.65 $2.69 $2.60 $2.66 $2.66 27,073
2023-05-24 $2.68 $2.69 $2.66 $2.67 $2.67 9,287
2023-05-23 $2.74 $2.75 $2.59 $2.72 $2.72 52,807
2023-05-22 $2.74 $2.81 $2.74 $2.74 $2.74 18,297
2023-05-19 $2.70 $2.77 $2.68 $2.77 $2.77 6,798
2023-05-18 $2.76 $2.78 $2.68 $2.68 $2.68 9,893
2023-05-17 $2.71 $2.81 $2.71 $2.75 $2.75 18,242
2023-05-16 $2.73 $2.80 $2.72 $2.77 $2.77 13,818
2023-05-15 $2.80 $2.81 $2.74 $2.79 $2.79 12,044
2023-05-12 $2.80 $2.82 $2.73 $2.79 $2.79 7,797
2023-05-11 $2.82 $2.87 $2.76 $2.82 $2.82 4,220
2023-05-10 $2.80 $2.90 $2.78 $2.85 $2.85 20,628
2023-05-09 $2.85 $2.88 $2.74 $2.85 $2.85 24,794
2023-05-08 $2.82 $3.00 $2.82 $2.99 $2.99 52,225
2023-05-05 $2.79 $2.79 $2.73 $2.74 $2.74 6,140
2023-05-04 $2.74 $2.80 $2.71 $2.79 $2.79 13,240
2023-05-03 $2.77 $2.83 $2.70 $2.80 $2.80 13,602
2023-05-02 $2.89 $2.89 $2.73 $2.79 $2.79 16,241
2023-05-01 $2.87 $2.90 $2.81 $2.82 $2.82 13,943
2023-04-28 $2.90 $2.90 $2.82 $2.84 $2.84 8,123
2023-04-27 $2.98 $2.98 $2.86 $2.89 $2.89 17,873
2023-04-26 $2.83 $2.99 $2.80 $2.99 $2.99 27,427
2023-04-25 $2.89 $2.89 $2.77 $2.79 $2.79 13,559
2023-04-24 $2.91 $2.95 $2.70 $2.84 $2.84 25,373
2023-04-21 $2.96 $2.99 $2.92 $2.96 $2.96 8,923
2023-04-20 $2.92 $3.03 $2.90 $2.94 $2.94 29,881
2023-04-19 $2.98 $3.05 $2.90 $2.92 $2.92 37,555
2023-04-18 $2.85 $2.95 $2.82 $2.90 $2.90 24,863
2023-04-17 $2.90 $2.93 $2.81 $2.89 $2.89 96,199
2023-04-14 $2.97 $2.99 $2.89 $2.91 $2.91 27,600
2023-04-13 $2.95 $3.07 $2.93 $2.97 $2.97 19,595
2023-04-12 $2.82 $3.20 $2.80 $2.89 $2.89 95,944
2023-04-11 $3.00 $3.00 $2.80 $2.80 $2.80 88,645
2023-04-10 $3.15 $3.19 $2.98 $3.05 $3.05 181,397
2023-04-06 $2.67 $2.87 $2.56 $2.86 $2.86 46,959
2023-04-05 $2.75 $2.77 $2.62 $2.62 $2.62 126,296
2023-04-04 $3.63 $3.63 $2.51 $2.51 $2.51 421,549
2023-04-03 $3.70 $3.80 $3.62 $3.71 $3.71 27,597
2023-03-31 $3.50 $3.69 $3.36 $3.64 $3.64 26,718
2023-03-30 $3.43 $3.54 $3.43 $3.50 $3.50 15,430
2023-03-29 $3.45 $3.54 $3.40 $3.41 $3.41 44,213
2023-03-28 $3.53 $3.59 $3.44 $3.45 $3.45 20,681
2023-03-27 $3.58 $3.58 $3.53 $3.53 $3.53 3,515
2023-03-24 $3.75 $3.78 $3.53 $3.57 $3.57 28,122
2023-03-23 $3.60 $3.69 $3.60 $3.66 $3.66 12,497
2023-03-22 $3.70 $3.72 $3.62 $3.63 $3.63 5,513
2023-03-21 $3.66 $3.66 $3.54 $3.63 $3.63 13,941
2023-03-20 $3.50 $3.75 $3.50 $3.66 $3.66 23,490
2023-03-17 $3.65 $3.65 $3.50 $3.56 $3.56 11,171
2023-03-16 $3.49 $3.65 $3.42 $3.55 $3.55 16,940
2023-03-15 $3.59 $3.59 $3.52 $3.59 $3.59 9,839
2023-03-14 $3.64 $3.69 $3.55 $3.55 $3.55 17,598
2023-03-13 $3.62 $3.62 $3.52 $3.59 $3.59 18,693
2023-03-10 $3.72 $3.77 $3.63 $3.63 $3.63 33,950
2023-03-09 $3.88 $3.88 $3.76 $3.76 $3.76 9,554
2023-03-08 $3.88 $3.99 $3.82 $3.83 $3.83 26,434
2023-03-07 $3.86 $3.96 $3.85 $3.86 $3.86 7,652
2023-03-06 $3.88 $3.94 $3.82 $3.89 $3.89 18,217
2023-03-03 $3.90 $4.00 $3.90 $3.94 $3.94 18,859
2023-03-02 $3.81 $3.96 $3.80 $3.92 $3.92 16,638
2023-03-01 $3.91 $4.00 $3.90 $3.95 $3.95 18,749
2023-02-28 $3.87 $4.03 $3.87 $4.00 $4.00 11,690
2023-02-27 $3.79 $3.91 $3.78 $3.87 $3.87 29,807
2023-02-24 $3.81 $4.00 $3.80 $3.84 $3.84 20,068
2023-02-23 $3.93 $3.93 $3.84 $3.90 $3.90 22,636
2023-02-22 $3.82 $3.92 $3.82 $3.86 $3.86 14,278
2023-02-21 $3.95 $3.98 $3.84 $3.85 $3.85 28,253
2023-02-17 $4.10 $4.13 $4.06 $4.10 $4.10 8,132
2023-02-16 $4.07 $4.27 $3.98 $4.11 $4.11 27,580
2023-02-15 $4.07 $4.17 $4.07 $4.17 $4.17 21,264
2023-02-14 $4.23 $4.24 $4.06 $4.08 $4.08 34,807
2023-02-13 $4.35 $4.35 $4.16 $4.30 $4.30 17,774
2023-02-10 $4.26 $4.35 $4.26 $4.35 $4.35 15,504
2023-02-09 $4.60 $4.60 $4.40 $4.40 $4.40 34,378
2023-02-08 $4.55 $4.65 $4.46 $4.52 $4.52 63,521
2023-02-07 $4.49 $4.55 $4.43 $4.55 $4.55 39,749
2023-02-06 $4.43 $4.50 $4.36 $4.48 $4.48 35,542
2023-02-03 $4.45 $4.48 $4.36 $4.40 $4.40 21,410
2023-02-02 $4.38 $4.43 $4.30 $4.36 $4.36 50,214
2023-02-01 $4.30 $4.38 $4.30 $4.37 $4.37 21,874
2023-01-31 $4.38 $4.47 $4.32 $4.38 $4.38 25,245
2023-01-30 $4.29 $4.44 $4.28 $4.43 $4.43 38,248
2023-01-27 $4.39 $4.44 $4.26 $4.42 $4.42 4,992
2023-01-26 $4.30 $4.40 $4.27 $4.29 $4.29 13,468
2023-01-25 $4.37 $4.50 $4.14 $4.44 $4.44 135,957
2023-01-24 $4.26 $4.30 $4.24 $4.30 $4.30 18,423
2023-01-23 $4.11 $4.28 $4.09 $4.20 $4.20 35,577
2023-01-20 $4.07 $4.21 $4.07 $4.15 $4.15 14,487
2023-01-19 $4.19 $4.20 $4.01 $4.03 $4.03 20,514
2023-01-18 $4.33 $4.39 $4.25 $4.29 $4.29 25,626
2023-01-17 $4.23 $4.41 $4.23 $4.28 $4.28 23,148
2023-01-13 $4.33 $4.40 $4.23 $4.37 $4.37 24,258
2023-01-12 $4.10 $4.35 $4.09 $4.31 $4.31 51,658
2023-01-11 $4.34 $4.37 $4.23 $4.35 $4.35 22,768
2023-01-10 $4.23 $4.34 $4.23 $4.29 $4.29 14,988
2023-01-09 $4.25 $4.45 $4.12 $4.23 $4.23 48,851
2023-01-06 $4.14 $4.31 $4.10 $4.25 $4.25 22,012
2023-01-05 $4.15 $4.16 $4.04 $4.15 $4.15 19,377
2023-01-04 $4.17 $4.17 $4.09 $4.09 $4.09 18,254
2023-01-03 $4.02 $4.17 $4.02 $4.10 $4.10 32,708
2022-12-30 $3.96 $3.98 $3.80 $3.94 $3.94 72,908
2022-12-29 $3.75 $4.29 $3.75 $4.06 $4.06 74,497
2022-12-28 $3.79 $3.85 $3.62 $3.74 $3.74 75,967
2022-12-27 $3.85 $3.90 $3.78 $3.82 $3.82 33,561
2022-12-23 $4.00 $4.00 $3.82 $3.89 $3.89 23,468
2022-12-22 $4.13 $4.14 $3.91 $4.02 $4.02 24,451
2022-12-21 $3.99 $4.26 $3.99 $4.25 $4.25 17,476
2022-12-20 $3.90 $4.20 $3.90 $4.08 $4.08 24,164
2022-12-19 $3.94 $3.97 $3.81 $3.85 $3.85 22,907
2022-12-16 $4.06 $4.34 $3.93 $3.99 $3.99 18,699
2022-12-15 $4.16 $4.17 $3.98 $4.05 $4.05 55,988
2022-12-14 $4.27 $4.27 $4.14 $4.14 $4.14 17,480
2022-12-13 $4.17 $4.30 $4.07 $4.24 $4.24 18,342
2022-12-12 $4.28 $4.31 $4.16 $4.16 $4.16 19,754
2022-12-09 $4.36 $4.41 $4.31 $4.31 $4.31 6,199
2022-12-08 $4.33 $4.47 $4.30 $4.31 $4.31 26,630
2022-12-07 $4.21 $4.62 $4.21 $4.33 $4.33 47,930
2022-12-06 $4.37 $4.40 $4.20 $4.28 $4.28 27,741
2022-12-05 $4.46 $4.54 $4.38 $4.40 $4.40 6,905
2022-12-02 $4.50 $4.50 $4.45 $4.46 $4.46 14,881
2022-12-01 $4.42 $4.68 $4.40 $4.44 $4.44 22,767
2022-11-30 $4.42 $4.66 $4.42 $4.58 $4.58 44,392
2022-11-29 $4.60 $4.63 $4.39 $4.50 $4.50 38,204
2022-11-28 $4.70 $4.85 $4.52 $4.64 $4.64 36,447
2022-11-25 $4.56 $4.66 $4.56 $4.66 $4.66 3,304
2022-11-23 $4.65 $4.68 $4.59 $4.68 $4.68 3,856
2022-11-22 $4.65 $4.80 $4.56 $4.67 $4.67 8,905
2022-11-21 $4.65 $4.70 $4.52 $4.63 $4.63 21,156
2022-11-18 $4.80 $4.82 $4.71 $4.80 $4.80 18,414
2022-11-17 $4.83 $4.86 $4.72 $4.80 $4.80 37,613
2022-11-16 $4.79 $4.82 $4.75 $4.77 $4.77 16,623
2022-11-15 $4.60 $4.92 $4.60 $4.81 $4.81 77,993
2022-11-14 $4.50 $4.60 $4.45 $4.53 $4.53 17,115
2022-11-11 $4.58 $4.90 $4.53 $4.60 $4.60 59,053
2022-11-10 $4.26 $4.58 $4.22 $4.58 $4.58 41,426
2022-11-09 $4.14 $4.28 $4.13 $4.18 $4.18 23,522
2022-11-08 $4.15 $4.22 $4.06 $4.21 $4.21 18,065
2022-11-07 $4.19 $4.28 $4.14 $4.15 $4.15 8,244
2022-11-04 $4.30 $4.35 $4.22 $4.30 $4.30 5,475
2022-11-03 $4.17 $4.35 $4.16 $4.28 $4.28 14,039
2022-11-02 $4.23 $4.33 $4.12 $4.26 $4.26 35,545
2022-11-01 $4.37 $4.38 $4.25 $4.28 $4.28 8,692
2022-10-31 $4.12 $4.41 $4.12 $4.29 $4.29 8,138
2022-10-28 $4.10 $4.32 $4.09 $4.32 $4.32 37,327
2022-10-27 $4.12 $4.19 $4.09 $4.15 $4.15 16,155
2022-10-26 $4.19 $4.25 $4.16 $4.18 $4.18 6,684
2022-10-25 $4.08 $4.31 $4.08 $4.13 $4.13 28,785
2022-10-24 $4.19 $4.25 $4.02 $4.18 $4.18 20,845
2022-10-21 $4.23 $4.38 $4.10 $4.35 $4.35 9,555
2022-10-20 $4.19 $4.27 $4.05 $4.23 $4.23 13,283
2022-10-19 $4.24 $4.34 $4.18 $4.24 $4.24 11,694
2022-10-18 $4.37 $4.45 $4.26 $4.36 $4.36 13,182
2022-10-17 $4.22 $4.36 $4.22 $4.36 $4.36 8,890
2022-10-14 $4.26 $4.37 $4.17 $4.17 $4.17 5,526
2022-10-13 $4.03 $4.29 $3.93 $4.29 $4.29 7,781
2022-10-12 $4.06 $4.23 $3.99 $4.13 $4.13 15,498
2022-10-11 $4.15 $4.24 $4.03 $4.11 $4.11 12,364
2022-10-10 $4.29 $4.30 $4.16 $4.22 $4.22 14,536
2022-10-07 $4.35 $4.40 $4.22 $4.26 $4.26 6,475
2022-10-06 $4.30 $4.53 $4.30 $4.46 $4.46 10,666
2022-10-05 $4.49 $4.49 $4.26 $4.30 $4.30 8,392
2022-10-04 $4.25 $4.46 $4.25 $4.39 $4.39 11,796
2022-10-03 $4.18 $4.43 $4.18 $4.20 $4.20 12,359
2022-09-30 $4.36 $4.42 $4.19 $4.25 $4.25 6,698
2022-09-29 $4.20 $4.22 $4.11 $4.14 $4.14 10,102
2022-09-28 $4.20 $4.38 $4.16 $4.22 $4.22 34,020
2022-09-27 $4.35 $4.39 $4.19 $4.26 $4.26 19,512
2022-09-26 $4.12 $4.88 $4.12 $4.37 $4.37 37,258
2022-09-23 $4.27 $4.51 $4.11 $4.11 $4.11 38,551
2022-09-22 $4.51 $4.60 $4.30 $4.46 $4.46 61,674
2022-09-21 $4.65 $4.73 $4.51 $4.52 $4.52 18,092
2022-09-20 $4.59 $4.89 $4.59 $4.62 $4.62 38,491
2022-09-19 $4.86 $4.86 $4.51 $4.70 $4.70 47,381
2022-09-16 $5.44 $5.44 $4.80 $4.82 $4.82 65,279
2022-09-15 $5.07 $5.33 $5.07 $5.25 $5.25 41,192
2022-09-14 $5.02 $5.24 $4.98 $5.17 $5.17 25,636
2022-09-13 $5.16 $5.25 $4.91 $5.07 $5.07 49,178
2022-09-12 $5.12 $5.30 $5.00 $5.27 $5.27 37,871
2022-09-09 $5.02 $5.02 $4.81 $4.90 $4.90 21,257
2022-09-08 $4.82 $5.02 $4.79 $4.88 $4.88 60,207
2022-09-07 $4.93 $5.23 $4.93 $5.14 $5.14 19,708
2022-09-06 $5.39 $5.39 $4.90 $5.00 $5.00 41,085
2022-09-02 $5.15 $5.21 $5.15 $5.16 $5.16 6,094
2022-09-01 $5.10 $5.24 $5.06 $5.17 $5.17 18,458
2022-08-31 $5.24 $5.37 $5.14 $5.25 $5.25 24,550
2022-08-30 $5.58 $5.58 $5.22 $5.29 $5.29 12,620
2022-08-29 $5.51 $5.82 $5.41 $5.50 $5.50 64,525
2022-08-26 $5.95 $5.95 $5.65 $5.73 $5.73 23,803
2022-08-25 $5.80 $5.94 $5.62 $5.70 $5.70 67,634
2022-08-24 $5.28 $6.15 $5.10 $5.87 $5.87 169,007
2022-08-23 $5.23 $5.33 $5.16 $5.28 $5.28 23,843
2022-08-22 $4.77 $5.45 $4.77 $5.29 $5.29 84,484
2022-08-19 $5.01 $5.14 $4.84 $5.12 $5.12 16,188
2022-08-18 $5.20 $5.20 $5.01 $5.01 $5.01 20,777
2022-08-17 $5.25 $5.27 $4.99 $5.18 $5.18 34,765
2022-08-16 $5.19 $5.24 $5.06 $5.15 $5.15 22,676
2022-08-15 $4.99 $5.35 $4.92 $5.22 $5.22 76,816
2022-08-12 $5.09 $5.14 $4.93 $5.09 $5.09 29,399
2022-08-11 $4.87 $5.10 $4.87 $5.07 $5.07 14,915
2022-08-10 $4.86 $4.99 $4.80 $4.87 $4.87 42,660
2022-08-09 $4.97 $5.10 $4.69 $4.73 $4.73 39,467
2022-08-08 $5.21 $5.21 $5.01 $5.11 $5.11 27,475
2022-08-05 $5.12 $5.33 $5.04 $5.16 $5.16 53,613
2022-08-04 $4.78 $5.08 $4.61 $5.07 $5.07 43,499
2022-08-03 $4.52 $4.84 $4.52 $4.76 $4.76 50,048
2022-08-02 $4.35 $4.47 $4.22 $4.47 $4.47 28,953
2022-08-01 $4.25 $4.58 $4.24 $4.25 $4.25 122,754
2022-07-29 $4.37 $4.56 $4.20 $4.25 $4.25 72,161
2022-07-28 $4.51 $4.61 $4.36 $4.42 $4.42 53,775
2022-07-27 $4.22 $5.09 $4.22 $4.51 $4.51 149,081
2022-07-26 $4.19 $4.19 $4.03 $4.14 $4.14 35,389
2022-07-25 $4.38 $4.38 $4.10 $4.15 $4.15 45,266
2022-07-22 $4.31 $4.46 $4.15 $4.23 $4.23 66,315
2022-07-21 $4.52 $4.58 $4.21 $4.24 $4.24 221,745
2022-07-20 $4.70 $4.89 $4.52 $4.55 $4.55 58,554
2022-07-19 $4.71 $5.20 $4.71 $4.78 $4.78 24,924
2022-07-18 $4.81 $4.94 $4.70 $4.71 $4.71 22,192
2022-07-15 $5.00 $5.16 $4.80 $4.91 $4.91 27,946
2022-07-14 $5.05 $5.15 $4.97 $5.00 $5.00 38,124
2022-07-13 $5.08 $5.30 $5.08 $5.18 $5.18 15,362
2022-07-12 $5.15 $5.26 $5.13 $5.26 $5.26 22,552
2022-07-11 $5.28 $5.52 $5.00 $5.20 $5.20 79,179
2022-07-08 $5.32 $5.68 $5.32 $5.60 $5.60 60,562
2022-07-07 $4.81 $5.40 $4.81 $5.35 $5.35 108,925
2022-07-06 $4.55 $4.93 $4.47 $4.65 $4.65 37,081
2022-07-05 $4.32 $4.60 $4.28 $4.56 $4.56 25,419
2022-07-01 $4.58 $4.67 $4.41 $4.46 $4.46 14,055
2022-06-30 $4.57 $4.57 $4.40 $4.52 $4.52 21,719
2022-06-29 $4.68 $4.93 $4.58 $4.71 $4.71 24,211
2022-06-28 $4.72 $4.87 $4.69 $4.75 $4.75 45,544
2022-06-27 $4.51 $4.97 $4.41 $4.85 $4.85 39,222
2022-06-24 $4.45 $4.66 $4.45 $4.64 $4.64 34,859
2022-06-23 $4.21 $4.39 $4.15 $4.38 $4.38 13,664
2022-06-22 $4.05 $4.30 $4.05 $4.20 $4.20 17,921
2022-06-21 $3.95 $4.23 $3.95 $4.14 $4.14 23,366
2022-06-17 $3.99 $4.18 $3.92 $3.99 $3.99 35,092
2022-06-16 $3.99 $4.18 $3.90 $3.99 $3.99 33,041
2022-06-15 $3.87 $4.19 $3.87 $4.07 $4.07 20,880
2022-06-14 $3.93 $4.05 $3.87 $3.97 $3.97 21,341
2022-06-13 $3.99 $3.99 $3.84 $3.86 $3.86 47,188
2022-06-10 $4.48 $4.64 $4.20 $4.26 $4.26 43,337
2022-06-09 $4.49 $4.58 $4.33 $4.48 $4.48 27,234
2022-06-08 $4.56 $4.68 $4.50 $4.50 $4.50 68,955
2022-06-07 $4.86 $4.90 $4.53 $4.69 $4.69 85,032
2022-06-06 $5.15 $5.24 $4.97 $5.13 $5.13 53,837
2022-06-03 $5.10 $5.39 $5.01 $5.16 $5.16 45,863
2022-06-02 $4.81 $5.45 $4.71 $5.13 $5.13 82,316
2022-06-01 $4.84 $4.85 $4.60 $4.85 $4.85 34,086
2022-05-31 $4.72 $5.19 $4.71 $5.01 $5.01 108,658
2022-05-27 $4.41 $4.77 $4.37 $4.72 $4.72 49,907
2022-05-26 $4.20 $4.47 $4.16 $4.35 $4.35 28,424
2022-05-25 $4.09 $4.26 $4.09 $4.26 $4.26 10,746
2022-05-24 $4.25 $4.25 $4.10 $4.14 $4.14 50,641
2022-05-23 $3.91 $4.42 $3.91 $4.32 $4.32 69,957
2022-05-20 $4.09 $4.10 $3.92 $4.03 $4.03 35,792
2022-05-19 $3.89 $4.10 $3.84 $4.07 $4.07 17,007
2022-05-18 $3.92 $4.10 $3.77 $3.96 $3.96 32,250
2022-05-17 $4.05 $4.17 $3.90 $4.03 $4.03 48,073
2022-05-16 $4.19 $4.37 $3.86 $3.98 $3.98 67,788
2022-05-13 $4.00 $4.28 $3.96 $4.28 $4.28 90,401
2022-05-12 $4.05 $4.13 $3.91 $4.07 $4.07 46,947
2022-05-11 $4.31 $4.45 $4.05 $4.16 $4.16 68,557
2022-05-10 $4.20 $4.27 $3.79 $4.25 $4.25 104,424
2022-05-09 $4.39 $4.46 $4.05 $4.14 $4.14 162,311
2022-05-06 $3.82 $4.28 $3.82 $4.28 $4.28 173,149
2022-05-05 $4.07 $4.26 $3.65 $3.81 $3.81 210,916
2022-05-04 $4.53 $4.60 $4.03 $4.18 $4.18 282,474
2022-05-03 $5.30 $5.40 $4.56 $4.59 $4.59 327,747
2022-05-02 $5.72 $5.74 $5.20 $5.34 $5.34 94,041
2022-04-29 $5.89 $6.20 $5.60 $5.69 $5.69 163,119
2022-04-28 $5.58 $5.98 $5.50 $5.81 $5.81 47,753
2022-04-27 $5.76 $5.76 $5.47 $5.64 $5.64 28,918
2022-04-26 $5.91 $5.98 $5.74 $5.79 $5.79 36,742
2022-04-25 $6.49 $6.49 $5.90 $5.99 $5.99 87,010
2022-04-22 $6.87 $6.92 $6.65 $6.68 $6.68 29,468
2022-04-21 $6.75 $6.88 $6.51 $6.80 $6.80 67,286
2022-04-20 $6.93 $7.10 $6.62 $6.80 $6.80 77,695
2022-04-19 $7.13 $7.33 $6.79 $6.95 $6.95 60,706
2022-04-18 $7.35 $7.35 $6.86 $6.96 $6.96 93,680
2022-04-14 $7.09 $7.54 $7.09 $7.39 $7.39 65,967
2022-04-13 $7.07 $7.25 $6.93 $7.02 $7.02 32,379
2022-04-12 $7.04 $7.28 $6.99 $7.07 $7.07 96,604
2022-04-11 $7.95 $8.00 $6.92 $7.08 $7.08 204,024
2022-04-08 $8.20 $8.46 $7.74 $8.12 $8.12 174,890
2022-04-07 $8.55 $8.55 $7.76 $8.17 $8.17 231,313
2022-04-06 $7.01 $8.64 $6.81 $8.64 $8.64 366,461
2022-04-05 $6.11 $7.55 $6.11 $7.35 $7.35 280,938
2022-04-04 $5.95 $6.48 $5.86 $6.30 $6.30 113,700
2022-04-01 $5.56 $5.89 $5.50 $5.72 $5.72 43,852
2022-03-31 $5.59 $5.62 $5.43 $5.59 $5.59 12,793
2022-03-30 $5.32 $5.73 $5.32 $5.55 $5.55 38,565
2022-03-29 $5.37 $5.39 $5.32 $5.35 $5.35 15,661
2022-03-28 $5.38 $5.38 $5.27 $5.34 $5.34 22,152
2022-03-25 $5.41 $5.44 $5.33 $5.43 $5.43 17,636
2022-03-24 $5.34 $5.43 $5.34 $5.34 $5.34 19,527
2022-03-23 $5.54 $5.54 $5.35 $5.39 $5.39 35,501
2022-03-22 $5.38 $5.59 $5.38 $5.59 $5.59 34,852
2022-03-21 $5.41 $5.66 $5.27 $5.42 $5.42 25,115
2022-03-18 $5.33 $5.45 $5.23 $5.36 $5.36 23,729
2022-03-17 $5.39 $5.39 $5.18 $5.28 $5.28 13,630
2022-03-16 $5.02 $5.29 $4.98 $5.13 $5.13 28,345
2022-03-15 $5.05 $5.10 $4.95 $5.06 $5.06 83,383
2022-03-14 $5.27 $5.27 $5.06 $5.23 $5.23 22,726
2022-03-11 $5.49 $5.59 $5.02 $5.31 $5.31 15,653
2022-03-10 $5.52 $5.52 $5.17 $5.50 $5.50 26,030
2022-03-09 $5.18 $5.55 $5.14 $5.53 $5.53 41,777
2022-03-08 $4.93 $5.24 $4.88 $5.07 $5.07 28,029
2022-03-07 $4.90 $5.03 $4.84 $4.96 $4.96 30,033
2022-03-04 $5.01 $5.13 $4.86 $4.95 $4.95 29,973
2022-03-03 $5.28 $5.33 $5.01 $5.01 $5.01 36,428
2022-03-02 $5.21 $5.40 $5.17 $5.33 $5.33 31,985
2022-03-01 $5.16 $5.38 $5.16 $5.24 $5.24 20,841
2022-02-28 $5.10 $5.37 $5.10 $5.35 $5.35 29,290
2022-02-25 $5.12 $5.24 $5.00 $5.13 $5.13 26,384
2022-02-24 $5.05 $5.26 $4.98 $5.23 $5.23 35,372
2022-02-23 $5.20 $5.52 $5.10 $5.29 $5.29 31,691
2022-02-22 $5.11 $5.23 $5.11 $5.11 $5.11 24,945
2022-02-18 $5.18 $5.34 $5.17 $5.23 $5.23 15,344
2022-02-17 $5.32 $5.32 $5.12 $5.20 $5.20 15,029
2022-02-16 $5.30 $5.46 $5.21 $5.37 $5.37 62,839
2022-02-15 $5.00 $5.37 $5.00 $5.34 $5.34 30,045
2022-02-14 $5.00 $5.12 $4.96 $5.00 $5.00 46,374
2022-02-11 $5.32 $5.40 $5.11 $5.11 $5.11 23,297
2022-02-10 $5.10 $5.40 $5.01 $5.36 $5.36 27,383
2022-02-09 $5.13 $5.39 $5.04 $5.07 $5.07 95,858
2022-02-08 $5.06 $5.23 $4.87 $5.08 $5.08 18,802
2022-02-07 $4.99 $5.09 $4.94 $5.07 $5.07 34,456
2022-02-04 $5.12 $5.12 $4.81 $4.95 $4.95 22,658
2022-02-03 $4.92 $5.13 $4.76 $4.92 $4.92 60,766
2022-02-02 $5.52 $5.52 $5.12 $5.17 $5.17 46,074
2022-02-01 $5.37 $5.75 $5.18 $5.55 $5.55 31,802
2022-01-31 $5.00 $5.39 $4.96 $5.34 $5.34 40,192
2022-01-28 $4.97 $5.34 $4.82 $5.15 $5.15 56,928
2022-01-27 $5.01 $5.04 $4.83 $4.95 $4.95 53,747
2022-01-26 $5.15 $5.29 $4.92 $4.99 $4.99 52,418
2022-01-25 $5.10 $5.18 $4.90 $5.09 $5.09 69,931
2022-01-24 $5.20 $5.26 $4.83 $5.09 $5.09 206,673
2022-01-21 $5.84 $5.84 $5.45 $5.50 $5.50 126,758
2022-01-20 $5.88 $6.05 $5.75 $5.96 $5.96 251,886
2022-01-19 $5.70 $5.86 $5.56 $5.80 $5.80 83,294
2022-01-18 $5.70 $5.70 $5.54 $5.62 $5.62 52,612
2022-01-14 $5.75 $5.95 $5.64 $5.87 $5.87 43,176
2022-01-13 $6.02 $6.04 $5.76 $5.78 $5.78 36,272
2022-01-12 $5.95 $6.14 $5.86 $6.06 $6.06 36,682
2022-01-11 $5.86 $6.06 $5.79 $5.90 $5.90 45,177
2022-01-10 $5.90 $5.98 $5.72 $5.91 $5.91 85,925
2022-01-07 $5.93 $6.19 $5.80 $6.04 $6.04 28,736
2022-01-06 $6.25 $6.33 $5.86 $5.98 $5.98 45,941
2022-01-05 $6.48 $6.80 $6.02 $6.12 $6.12 91,203
2022-01-04 $6.81 $6.83 $6.34 $6.49 $6.49 71,034
2022-01-03 $6.30 $6.68 $6.10 $6.66 $6.66 97,305
2021-12-31 $5.90 $6.44 $5.80 $6.25 $6.25 184,950
2021-12-30 $5.73 $6.26 $5.63 $5.92 $5.92 156,948
2021-12-29 $5.75 $5.90 $5.75 $5.81 $5.81 100,119
2021-12-28 $6.22 $6.33 $5.66 $5.86 $5.86 190,680
2021-12-27 $6.27 $6.49 $6.05 $6.30 $6.30 126,521
2021-12-23 $6.10 $6.31 $6.02 $6.20 $6.20 80,131
2021-12-22 $6.26 $6.28 $5.95 $6.21 $6.21 91,771
2021-12-21 $6.33 $6.35 $6.03 $6.23 $6.23 107,739
2021-12-20 $6.24 $6.49 $6.05 $6.32 $6.32 103,008
2021-12-17 $6.00 $6.39 $5.92 $6.27 $6.27 95,992
2021-12-16 $6.40 $6.60 $5.96 $6.02 $6.02 125,388
2021-12-15 $6.14 $6.92 $5.90 $6.56 $6.56 123,384
2021-12-14 $6.50 $6.69 $5.86 $6.19 $6.19 185,315
2021-12-13 $6.53 $6.68 $6.26 $6.61 $6.61 102,187
2021-12-10 $6.79 $6.88 $6.36 $6.65 $6.65 86,291
2021-12-09 $6.91 $7.06 $6.60 $6.72 $6.72 62,382
2021-12-08 $7.11 $7.24 $6.81 $6.89 $6.89 52,150
2021-12-07 $6.60 $7.22 $6.56 $7.14 $7.14 79,837
2021-12-06 $6.91 $6.98 $6.61 $6.75 $6.75 162,339
2021-12-03 $6.72 $6.93 $6.20 $6.50 $6.50 124,852
2021-12-02 $6.70 $6.93 $6.50 $6.65 $6.65 80,474
2021-12-01 $7.16 $7.16 $6.71 $6.78 $6.78 92,770
2021-11-30 $7.11 $7.26 $6.81 $7.00 $7.00 98,944
2021-11-29 $7.70 $7.70 $7.11 $7.23 $7.23 83,552
2021-11-26 $7.62 $7.89 $7.32 $7.57 $7.57 138,087
2021-11-24 $7.13 $7.34 $7.01 $7.09 $7.09 36,286
2021-11-23 $7.35 $7.48 $7.00 $7.26 $7.26 111,450
2021-11-22 $7.89 $7.91 $7.11 $7.39 $7.39 189,693
2021-11-19 $8.17 $8.17 $7.73 $7.97 $7.97 84,087
2021-11-18 $8.67 $8.80 $8.11 $8.23 $8.23 70,403
2021-11-17 $8.20 $8.53 $8.20 $8.53 $8.53 79,269
2021-11-16 $8.14 $8.20 $8.06 $8.17 $8.17 50,639
2021-11-15 $8.27 $8.39 $8.11 $8.21 $8.21 31,792
2021-11-12 $8.12 $8.29 $8.05 $8.26 $8.26 45,791
2021-11-11 $8.41 $8.56 $8.05 $8.15 $8.15 47,826
2021-11-10 $8.54 $8.86 $8.24 $8.42 $8.42 67,762
2021-11-09 $8.47 $8.64 $8.35 $8.47 $8.47 43,264
2021-11-08 $8.60 $8.65 $8.34 $8.59 $8.59 92,516
2021-11-05 $8.89 $8.90 $8.48 $8.72 $8.72 69,342
2021-11-04 $9.26 $9.37 $8.85 $8.98 $8.98 93,319
2021-11-03 $8.97 $9.26 $8.97 $9.17 $9.17 53,512
2021-11-02 $8.75 $9.20 $8.74 $9.01 $9.01 75,923
2021-11-01 $8.75 $9.18 $8.75 $9.00 $9.00 112,888
2021-10-29 $8.35 $8.46 $8.07 $8.24 $8.24 61,120
2021-10-28 $8.22 $8.44 $8.20 $8.29 $8.29 50,032
2021-10-27 $8.49 $8.66 $8.06 $8.21 $8.21 78,057
2021-10-26 $8.79 $9.04 $8.47 $8.58 $8.58 71,439
2021-10-25 $8.46 $8.85 $8.46 $8.77 $8.77 59,032
2021-10-22 $8.64 $8.64 $8.15 $8.45 $8.45 89,906
2021-10-21 $8.73 $8.98 $8.55 $8.75 $8.75 66,037
2021-10-20 $9.00 $9.13 $8.73 $8.84 $8.84 71,600
2021-10-19 $9.06 $9.25 $8.86 $9.02 $9.02 93,903
2021-10-18 $9.25 $9.48 $9.02 $9.25 $9.25 61,686
2021-10-15 $9.61 $9.61 $9.15 $9.28 $9.28 30,895
2021-10-14 $9.13 $9.65 $9.05 $9.65 $9.65 55,186
2021-10-13 $9.24 $9.28 $8.95 $9.02 $9.02 61,750
2021-10-12 $9.03 $9.37 $8.80 $9.29 $9.29 70,179
2021-10-11 $9.27 $9.46 $8.78 $8.90 $8.90 75,413
2021-10-08 $9.54 $9.69 $9.36 $9.50 $9.50 33,431
2021-10-07 $9.61 $9.85 $9.51 $9.52 $9.52 30,009
2021-10-06 $9.41 $9.68 $9.27 $9.66 $9.66 55,462
2021-10-05 $9.73 $9.85 $9.37 $9.62 $9.62 62,399
2021-10-04 $9.58 $9.84 $9.35 $9.73 $9.73 57,798
2021-10-01 $9.81 $10.04 $9.19 $9.49 $9.49 114,818
2021-09-30 $9.76 $9.98 $9.71 $9.88 $9.88 45,724
2021-09-29 $10.55 $10.75 $9.70 $9.78 $9.78 119,125
2021-09-28 $10.84 $11.00 $10.04 $10.53 $10.53 123,614
2021-09-27 $10.92 $11.50 $10.87 $10.94 $10.94 122,528
2021-09-24 $11.29 $11.29 $10.89 $11.12 $11.12 58,201
2021-09-23 $11.40 $11.40 $10.77 $11.38 $11.38 118,668
2021-09-22 $11.50 $11.60 $11.02 $11.39 $11.39 68,195
2021-09-21 $11.07 $11.60 $11.00 $11.45 $11.45 53,492
2021-09-20 $11.34 $11.48 $10.60 $10.94 $10.94 91,807
2021-09-17 $10.88 $11.77 $10.71 $11.65 $11.65 88,781
2021-09-16 $10.84 $11.16 $10.61 $11.00 $11.00 41,307
2021-09-15 $10.72 $10.99 $10.58 $10.92 $10.92 33,316
2021-09-14 $11.58 $11.58 $10.75 $10.85 $10.85 107,353
2021-09-13 $11.65 $11.84 $11.35 $11.69 $11.69 76,982
2021-09-10 $11.17 $11.56 $11.02 $11.33 $11.33 63,990
2021-09-09 $11.19 $11.75 $11.12 $11.20 $11.20 96,629
2021-09-08 $11.35 $11.35 $10.85 $11.02 $11.02 91,752
2021-09-07 $11.75 $11.92 $11.22 $11.41 $11.41 153,075
2021-09-03 $12.11 $12.18 $11.53 $11.72 $11.72 138,678
2021-09-02 $12.18 $12.19 $11.66 $12.05 $12.05 174,018
2021-09-01 $13.63 $13.70 $12.22 $12.30 $12.30 343,328
2021-08-31 $12.14 $13.95 $12.05 $13.86 $13.86 542,891
2021-08-30 $11.83 $12.31 $11.66 $12.07 $12.07 282,811
2021-08-27 $11.72 $12.30 $11.65 $11.97 $11.97 275,023
2021-08-26 $10.99 $11.62 $10.96 $11.61 $11.61 134,004
2021-08-25 $10.22 $11.71 $10.14 $11.19 $11.19 397,110
2021-08-24 $10.75 $10.81 $9.92 $10.34 $10.34 293,077
2021-08-23 $10.33 $10.91 $10.13 $10.71 $10.71 242,205
2021-08-20 $9.65 $10.56 $9.62 $10.33 $10.33 166,783
2021-08-19 $9.72 $9.99 $9.52 $9.58 $9.58 169,678
2021-08-18 $10.45 $10.75 $10.11 $10.52 $10.52 193,753
2021-08-17 $11.00 $11.03 $9.41 $10.29 $10.29 933,899
2021-08-16 $11.92 $13.18 $11.12 $11.49 $11.49 12,837,890
2021-08-13 $10.99 $11.00 $9.90 $10.17 $10.17 111,378
2021-08-12 $9.85 $11.50 $9.74 $10.59 $10.59 297,539
2021-08-11 $9.52 $9.95 $9.40 $9.78 $9.78 84,948
2021-08-10 $10.15 $10.54 $9.36 $9.50 $9.50 274,026
2021-08-09 $9.00 $9.89 $8.56 $9.76 $9.76 330,212
2021-08-06 $8.32 $8.55 $8.15 $8.27 $8.27 28,799
2021-08-05 $8.40 $8.40 $7.88 $8.30 $8.30 61,409
2021-08-04 $8.61 $8.78 $8.06 $8.18 $8.18 73,164
2021-08-03 $8.87 $9.10 $8.30 $8.56 $8.56 134,045
2021-08-02 $7.63 $9.15 $7.56 $8.50 $8.50 250,199
2021-07-30 $7.50 $7.68 $7.32 $7.60 $7.60 40,028
2021-07-29 $7.70 $7.82 $7.42 $7.68 $7.68 50,741
2021-07-28 $7.41 $7.70 $7.29 $7.70 $7.70 28,597
2021-07-27 $7.48 $7.52 $7.27 $7.43 $7.43 20,326
2021-07-26 $7.45 $7.61 $7.37 $7.49 $7.49 23,816
2021-07-23 $7.65 $7.65 $7.35 $7.44 $7.44 30,470
2021-07-22 $7.75 $7.76 $7.40 $7.69 $7.69 30,758
2021-07-21 $7.60 $7.85 $7.55 $7.75 $7.75 47,274
2021-07-20 $7.83 $7.83 $7.20 $7.44 $7.44 98,871
2021-07-19 $7.27 $7.98 $7.23 $7.79 $7.79 99,496
2021-07-16 $7.69 $7.69 $7.23 $7.46 $7.46 65,070
2021-07-15 $7.60 $7.88 $7.52 $7.54 $7.54 39,050
2021-07-14 $8.00 $8.13 $7.52 $7.73 $7.73 91,152
2021-07-13 $7.90 $8.06 $7.75 $8.05 $8.05 41,672
2021-07-12 $8.16 $8.29 $7.86 $7.94 $7.94 48,806
2021-07-09 $7.93 $8.18 $7.90 $8.18 $8.18 44,024
2021-07-08 $7.45 $7.95 $7.38 $7.85 $7.85 96,413
2021-07-07 $8.57 $8.57 $7.79 $7.89 $7.89 135,285
2021-07-06 $8.75 $8.75 $8.40 $8.61 $8.61 43,486
2021-07-02 $8.94 $8.94 $8.65 $8.90 $8.90 29,965
2021-07-01 $8.95 $8.95 $8.71 $8.90 $8.90 25,223
2021-06-30 $8.89 $9.00 $8.76 $8.90 $8.90 48,186
2021-06-29 $9.17 $9.17 $8.78 $8.92 $8.92 44,598
2021-06-28 $9.19 $9.26 $8.90 $9.13 $9.13 68,076
2021-06-25 $9.10 $9.29 $8.78 $9.28 $9.28 62,715
2021-06-24 $9.20 $9.30 $8.92 $9.00 $9.00 41,256
2021-06-23 $9.40 $9.41 $9.05 $9.22 $9.22 43,199
2021-06-22 $9.50 $9.65 $9.14 $9.29 $9.29 87,680
2021-06-21 $9.38 $9.44 $9.20 $9.27 $9.27 16,117
2021-06-18 $9.25 $9.38 $9.18 $9.36 $9.36 31,500
2021-06-17 $9.41 $9.43 $9.25 $9.40 $9.40 38,251
2021-06-16 $9.75 $9.90 $9.26 $9.44 $9.44 63,305
2021-06-15 $9.89 $10.12 $9.70 $9.80 $9.80 119,700
2021-06-14 $9.69 $9.75 $9.54 $9.75 $9.75 55,474
2021-06-11 $9.27 $9.75 $9.25 $9.55 $9.55 135,718
2021-06-10 $9.57 $9.57 $9.26 $9.29 $9.29 30,788
2021-06-09 $9.20 $9.90 $9.20 $9.70 $9.70 80,391
2021-06-08 $9.28 $9.38 $9.03 $9.18 $9.18 64,516
2021-06-07 $9.50 $9.50 $9.21 $9.28 $9.28 87,159
2021-06-04 $9.77 $9.83 $9.60 $9.74 $9.74 52,545
2021-06-03 $9.50 $9.96 $9.42 $9.63 $9.63 72,749
2021-06-02 $9.88 $9.88 $9.53 $9.71 $9.71 48,355
2021-06-01 $9.56 $10.07 $9.56 $9.96 $9.96 94,518
2021-05-28 $9.29 $9.40 $9.12 $9.37 $9.37 50,130
2021-05-27 $9.65 $9.65 $9.09 $9.22 $9.22 63,000
2021-05-26 $9.47 $9.75 $9.37 $9.74 $9.74 47,357
2021-05-25 $9.60 $9.60 $9.32 $9.44 $9.44 24,756
2021-05-24 $9.84 $9.84 $9.22 $9.41 $9.41 39,654
2021-05-21 $9.73 $10.33 $9.63 $9.95 $9.95 46,734
2021-05-20 $9.81 $10.01 $9.48 $9.89 $9.89 59,722
2021-05-19 $9.38 $9.84 $9.35 $9.73 $9.73 47,667
2021-05-18 $9.57 $10.25 $9.57 $9.97 $9.97 75,808
2021-05-17 $9.30 $9.53 $9.24 $9.45 $9.45 20,687
2021-05-14 $8.89 $9.48 $8.79 $9.39 $9.39 86,905
2021-05-13 $9.25 $9.34 $8.30 $8.61 $8.61 180,461
2021-05-12 $9.51 $9.54 $9.15 $9.25 $9.25 66,822
2021-05-11 $9.32 $9.63 $9.03 $9.57 $9.57 87,769
2021-05-10 $10.11 $10.22 $9.54 $9.71 $9.71 69,419
2021-05-07 $10.02 $10.29 $9.78 $10.04 $10.04 56,705
2021-05-06 $10.95 $10.95 $9.54 $9.91 $9.91 211,919
2021-05-05 $11.24 $11.27 $10.78 $10.96 $10.96 44,991
2021-05-04 $11.32 $11.45 $10.79 $11.14 $11.14 141,845
2021-05-03 $11.84 $12.17 $11.00 $11.46 $11.46 208,531
2021-04-30 $11.71 $11.84 $11.14 $11.44 $11.44 137,361
2021-04-29 $11.52 $12.50 $10.91 $12.10 $12.10 614,057
2021-04-28 $10.24 $10.79 $9.96 $10.60 $10.60 103,960
2021-04-27 $10.15 $10.17 $9.87 $10.02 $10.02 65,005
2021-04-26 $10.20 $10.32 $10.05 $10.16 $10.16 64,246
2021-04-23 $9.94 $10.46 $9.79 $10.28 $10.28 88,078
2021-04-22 $10.32 $10.51 $9.83 $9.93 $9.93 74,709
2021-04-21 $9.43 $10.29 $9.43 $10.19 $10.19 112,466
2021-04-20 $10.19 $10.24 $9.36 $9.63 $9.63 209,085
2021-04-19 $10.89 $10.90 $10.30 $10.63 $10.63 91,331
2021-04-16 $11.13 $11.28 $10.75 $10.97 $10.97 85,537
2021-04-15 $10.83 $11.32 $10.60 $11.23 $11.23 127,125
2021-04-14 $11.22 $11.23 $10.67 $10.83 $10.83 61,124
2021-04-13 $11.30 $11.48 $10.67 $10.91 $10.91 125,061
2021-04-12 $11.75 $11.85 $11.04 $11.41 $11.41 116,343
2021-04-09 $11.42 $11.83 $11.36 $11.72 $11.72 34,214
2021-04-08 $11.60 $11.60 $11.07 $11.48 $11.48 86,518
2021-04-07 $11.05 $11.62 $11.01 $11.40 $11.40 72,010
2021-04-06 $11.43 $11.44 $11.03 $11.17 $11.17 55,102
2021-04-05 $11.55 $11.82 $11.07 $11.40 $11.40 81,613
2021-04-01 $11.10 $11.48 $10.88 $11.29 $11.29 75,926
2021-03-31 $10.71 $11.33 $10.35 $11.09 $11.09 63,473
2021-03-30 $10.53 $10.99 $10.14 $10.60 $10.60 76,246
2021-03-29 $10.86 $11.20 $10.16 $10.65 $10.65 105,498
2021-03-26 $10.91 $11.25 $10.62 $11.03 $11.03 77,567
2021-03-25 $10.81 $11.40 $10.40 $10.86 $10.86 282,766
2021-03-24 $12.05 $12.43 $11.39 $11.42 $11.42 166,302
2021-03-23 $13.04 $13.07 $11.32 $11.70 $11.70 322,327
2021-03-22 $13.81 $13.81 $12.82 $12.93 $12.93 136,575
2021-03-19 $12.96 $13.91 $12.92 $13.53 $13.53 148,559
2021-03-18 $13.20 $13.94 $12.89 $12.94 $12.94 103,750
2021-03-17 $13.44 $13.91 $13.26 $13.59 $13.59 120,429
2021-03-16 $14.09 $14.76 $13.56 $13.91 $13.91 144,345
2021-03-15 $14.50 $14.50 $13.78 $14.17 $14.17 84,098
2021-03-12 $14.07 $14.45 $13.68 $14.40 $14.40 131,662
2021-03-11 $13.55 $14.36 $12.87 $14.33 $14.33 189,746
2021-03-10 $13.53 $14.10 $12.93 $13.29 $13.29 265,602
2021-03-09 $13.38 $13.41 $12.40 $12.68 $12.68 177,696
2021-03-08 $13.79 $13.79 $12.69 $12.98 $12.98 162,276
2021-03-05 $13.00 $13.22 $11.37 $12.99 $12.99 246,656
2021-03-04 $13.14 $13.73 $12.35 $13.00 $13.00 417,969
2021-03-03 $14.92 $14.99 $12.66 $12.79 $12.79 525,017
2021-03-02 $15.88 $15.91 $14.62 $14.67 $14.67 294,910
2021-03-01 $16.20 $16.38 $14.60 $14.89 $14.89 343,412
2021-02-26 $14.63 $15.40 $14.26 $15.29 $15.29 212,457
2021-02-25 $15.68 $16.29 $15.00 $15.11 $15.11 244,168
2021-02-24 $15.32 $16.37 $15.03 $16.19 $16.19 290,236
2021-02-23 $15.11 $15.63 $13.33 $15.42 $15.42 836,399
2021-02-22 $18.15 $18.49 $15.84 $16.10 $16.10 791,526
2021-02-19 $19.82 $19.82 $17.47 $17.91 $17.91 795,241
2021-02-18 $20.00 $20.44 $18.62 $18.99 $18.99 679,644
2021-02-17 $20.85 $21.00 $19.89 $20.68 $20.68 455,707
2021-02-16 $21.33 $22.20 $20.61 $20.88 $20.88 902,182
2021-02-12 $21.76 $21.90 $19.50 $20.00 $20.00 813,795
2021-02-11 $20.68 $22.30 $19.91 $21.09 $21.09 1,236,768
2021-02-10 $21.12 $21.21 $18.64 $19.18 $19.18 4,169,121
2021-02-09 $26.50 $27.60 $20.72 $24.00 $24.00 2,312,602
2021-02-08 $19.67 $29.40 $19.45 $23.10 $23.10 3,464,866
2021-02-05 $16.50 $19.00 $16.48 $19.00 $19.00 2,029,654
2021-02-04 $15.12 $15.50 $14.56 $15.49 $15.49 645,527
2021-02-03 $15.29 $15.64 $13.70 $13.96 $13.96 1,739,974
2021-02-02 $13.00 $13.30 $12.55 $13.05 $13.05 235,104
2021-02-01 $12.01 $13.18 $11.83 $12.70 $12.70 147,293
2021-01-29 $11.93 $12.09 $11.67 $11.95 $11.95 65,414
2021-01-28 $12.00 $12.15 $11.68 $11.85 $11.85 100,771
2021-01-27 $11.97 $12.16 $11.52 $11.55 $11.55 79,188
2021-01-26 $12.20 $12.97 $12.01 $12.29 $12.29 163,191
2021-01-25 $12.09 $12.25 $11.24 $12.15 $12.15 131,467
2021-01-22 $12.00 $12.48 $11.86 $12.05 $12.05 79,994
2021-01-21 $11.92 $12.00 $11.42 $12.00 $12.00 264,244
2021-01-20 $10.68 $12.10 $10.68 $12.00 $12.00 237,371
2021-01-19 $10.93 $11.24 $10.67 $10.89 $10.89 171,440
2021-01-15 $10.23 $10.55 $10.15 $10.49 $10.49 61,505
2021-01-14 $10.33 $10.46 $10.11 $10.29 $10.29 52,032
2021-01-13 $10.17 $10.41 $10.00 $10.41 $10.41 55,093
2021-01-12 $10.25 $10.31 $9.90 $9.98 $9.98 79,689
2021-01-11 $10.05 $10.35 $10.05 $10.25 $10.25 73,128
2021-01-08 $9.79 $10.00 $9.54 $9.64 $9.64 29,358
2021-01-07 $9.72 $9.95 $9.22 $9.92 $9.92 104,374
2021-01-06 $9.39 $9.70 $9.26 $9.26 $9.26 49,999
2021-01-05 $9.70 $9.88 $9.20 $9.62 $9.62 64,707
2021-01-04 $9.40 $9.82 $9.13 $9.65 $9.65 144,612
2020-12-31 $9.10 $9.10 $8.27 $8.43 $8.43 280,408
2020-12-30 $9.41 $9.61 $9.20 $9.22 $9.22 95,340
2020-12-29 $9.96 $10.05 $9.14 $9.33 $9.33 182,510
2020-12-28 $10.36 $10.48 $9.97 $9.97 $9.97 90,344
2020-12-24 $10.50 $10.67 $10.32 $10.44 $10.44 26,421
2020-12-23 $10.57 $10.66 $10.27 $10.38 $10.38 89,641
2020-12-22 $11.11 $11.24 $10.54 $10.66 $10.66 66,330
2020-12-21 $10.95 $11.34 $10.76 $10.88 $10.88 155,094
2020-12-18 $11.00 $11.08 $10.82 $10.89 $10.89 54,780
2020-12-17 $11.00 $11.49 $10.70 $10.98 $10.98 259,321
2020-12-16 $10.10 $10.24 $9.91 $10.24 $10.24 75,504
2020-12-15 $9.74 $10.19 $9.74 $10.10 $10.10 63,364
2020-12-14 $9.97 $10.10 $9.75 $9.83 $9.83 86,257
2020-12-11 $10.00 $10.20 $9.77 $10.15 $10.15 47,959
2020-12-10 $10.02 $10.34 $9.90 $9.92 $9.92 106,882
2020-12-09 $10.51 $10.88 $9.86 $9.94 $9.94 146,441
2020-12-08 $9.80 $10.90 $9.80 $10.61 $10.61 328,822
2020-12-07 $10.80 $10.94 $10.02 $10.04 $10.04 332,996
2020-12-04 $10.88 $11.44 $10.30 $11.32 $11.32 579,619
2020-12-03 $10.66 $13.77 $10.10 $11.40 $11.40 5,648,223
2020-12-02 $8.28 $8.28 $8.08 $8.27 $8.27 86,132
2020-12-01 $8.61 $8.61 $8.03 $8.20 $8.20 72,009
2020-11-30 $8.60 $8.77 $8.37 $8.46 $8.46 73,949
2020-11-27 $8.51 $8.95 $8.40 $8.62 $8.62 81,616
2020-11-25 $8.40 $8.59 $8.27 $8.36 $8.36 66,483
2020-11-24 $8.34 $8.56 $8.21 $8.44 $8.44 63,151
2020-11-23 $8.14 $8.54 $8.14 $8.16 $8.16 118,191
2020-11-20 $8.45 $8.61 $8.32 $8.54 $8.54 46,726
2020-11-19 $8.75 $8.88 $8.36 $8.40 $8.40 112,910
2020-11-18 $8.60 $9.00 $8.42 $8.89 $8.89 201,846
2020-11-17 $8.33 $8.47 $7.92 $8.31 $8.31 245,639
2020-11-16 $8.93 $8.93 $8.50 $8.67 $8.67 248,028
2020-11-13 $9.60 $9.85 $9.04 $9.28 $9.28 103,302
2020-11-12 $9.72 $9.72 $9.41 $9.55 $9.55 84,194
2020-11-11 $9.62 $9.72 $9.28 $9.66 $9.66 62,500
2020-11-10 $9.39 $9.70 $9.05 $9.45 $9.45 152,059
2020-11-09 $9.23 $9.90 $8.72 $9.72 $9.72 523,266
2020-11-06 $11.77 $11.90 $11.32 $11.50 $11.50 54,626
2020-11-05 $11.96 $12.40 $11.50 $11.79 $11.79 175,042
2020-11-04 $12.08 $12.16 $11.42 $11.57 $11.57 85,805
2020-11-03 $11.70 $12.05 $11.11 $12.04 $12.04 106,169
2020-11-02 $11.50 $11.67 $11.15 $11.43 $11.43 91,551
2020-10-30 $11.64 $11.97 $10.53 $11.04 $11.04 174,800
2020-10-29 $11.60 $12.00 $11.50 $11.75 $11.75 143,884
2020-10-28 $11.96 $11.96 $11.15 $11.33 $11.33 243,842
2020-10-27 $12.35 $12.69 $12.08 $12.13 $12.13 108,601
2020-10-26 $12.56 $12.79 $12.03 $12.35 $12.35 211,792
2020-10-23 $12.67 $13.40 $12.41 $13.25 $13.25 124,175
2020-10-22 $12.99 $13.10 $12.41 $12.65 $12.65 233,775
2020-10-21 $14.00 $14.00 $13.10 $13.14 $13.14 243,187
2020-10-20 $13.75 $13.94 $13.06 $13.80 $13.80 469,047
2020-10-19 $14.00 $14.00 $13.30 $13.38 $13.38 297,877
2020-10-16 $13.06 $13.28 $12.80 $13.19 $13.19 241,983
2020-10-15 $12.48 $13.07 $12.32 $13.07 $13.07 387,778
2020-10-14 $14.83 $14.90 $12.53 $13.23 $13.23 1,260,841
2020-10-13 $12.30 $13.90 $12.25 $13.87 $13.87 1,801,804
2020-10-12 $11.35 $11.50 $11.11 $11.30 $11.30 383,270
2020-10-09 $11.50 $11.97 $11.10 $11.78 $11.78 344,645
2020-10-08 $13.20 $13.45 $11.44 $11.44 $11.44 674,340
2020-10-07 $13.36 $13.64 $11.90 $13.45 $13.45 1,226,867
2020-10-06 $14.30 $14.55 $13.52 $14.50 $14.50 2,041,666
2020-10-05 $13.86 $15.00 $12.65 $14.30 $14.30 7,350,939
2020-10-02 $8.74 $10.82 $8.43 $10.35 $10.35 5,192,913
2020-10-01 $10.51 $11.83 $7.91 $8.79 $8.79 43,624,252
2020-09-30 $4.94 $6.00 $4.89 $5.94 $5.94 820,492
2020-09-29 $4.92 $5.05 $4.81 $4.90 $4.90 27,687
2020-09-28 $4.89 $5.05 $4.89 $5.05 $5.05 9,636
2020-09-25 $4.79 $4.95 $4.73 $4.95 $4.95 7,367
2020-09-24 $4.80 $5.03 $4.75 $4.84 $4.84 10,971
2020-09-23 $5.07 $5.10 $4.77 $4.88 $4.88 32,952
2020-09-22 $5.14 $5.15 $4.95 $5.15 $5.15 24,099
2020-09-21 $5.14 $5.14 $4.99 $5.07 $5.07 17,670
2020-09-18 $5.21 $5.28 $5.17 $5.28 $5.28 16,069
2020-09-17 $5.21 $5.28 $5.16 $5.22 $5.22 7,414
2020-09-16 $5.27 $5.45 $5.16 $5.28 $5.28 50,504
2020-09-15 $5.29 $5.29 $5.10 $5.18 $5.18 46,781
2020-09-14 $5.38 $5.47 $5.10 $5.21 $5.21 91,786
2020-09-11 $4.99 $5.10 $4.70 $4.98 $4.98 109,908
2020-09-10 $4.70 $4.76 $4.58 $4.64 $4.64 31,057
2020-09-09 $4.69 $4.78 $4.61 $4.71 $4.71 45,307
2020-09-08 $4.95 $5.10 $4.59 $4.65 $4.65 185,647
2020-09-04 $4.89 $5.00 $4.61 $4.97 $4.97 22,775
2020-09-03 $5.02 $5.02 $4.62 $4.91 $4.91 42,398
2020-09-02 $5.02 $5.10 $4.98 $5.10 $5.10 23,922
2020-09-01 $5.22 $5.22 $4.90 $5.02 $5.02 53,213
2020-08-31 $5.35 $5.36 $5.08 $5.19 $5.19 69,741
2020-08-28 $5.30 $5.48 $5.16 $5.35 $5.35 38,748
2020-08-27 $5.11 $5.31 $4.98 $5.30 $5.30 185,018
2020-08-26 $4.93 $5.06 $4.80 $4.87 $4.87 34,985
2020-08-25 $5.04 $5.14 $4.77 $5.10 $5.10 170,789
2020-08-24 $5.10 $5.14 $4.49 $4.78 $4.78 109,781
2020-08-21 $5.06 $5.17 $4.89 $4.91 $4.91 26,291
2020-08-20 $5.15 $5.21 $4.94 $5.07 $5.07 35,619
2020-08-19 $5.03 $5.18 $5.03 $5.13 $5.13 20,680
2020-08-18 $5.40 $5.40 $4.91 $4.95 $4.95 52,273
2020-08-17 $5.29 $5.47 $5.25 $5.29 $5.29 24,629
2020-08-14 $5.33 $5.35 $5.15 $5.32 $5.32 32,687
2020-08-13 $5.17 $5.47 $5.15 $5.33 $5.33 98,825
2020-08-12 $5.39 $5.39 $5.04 $5.19 $5.19 60,276
2020-08-11 $5.56 $5.56 $5.13 $5.28 $5.28 66,828
2020-08-10 $5.45 $5.64 $5.29 $5.42 $5.42 120,244
2020-08-07 $5.33 $5.51 $5.17 $5.25 $5.25 40,520
2020-08-06 $5.51 $5.57 $5.34 $5.37 $5.37 18,058
2020-08-05 $5.51 $5.66 $5.49 $5.57 $5.57 20,646
2020-08-04 $5.30 $5.61 $5.30 $5.46 $5.46 25,288
2020-08-03 $5.43 $5.54 $5.33 $5.33 $5.33 71,746
2020-07-31 $5.51 $5.62 $5.39 $5.46 $5.46 58,935
2020-07-30 $5.78 $5.78 $5.43 $5.58 $5.58 99,702
2020-07-29 $5.48 $5.76 $5.37 $5.68 $5.68 93,630
2020-07-28 $5.60 $5.60 $5.38 $5.50 $5.50 16,440
2020-07-27 $5.60 $5.79 $5.46 $5.60 $5.60 49,378
2020-07-24 $5.46 $5.70 $5.40 $5.51 $5.51 22,320
2020-07-23 $5.70 $5.74 $5.41 $5.54 $5.54 30,365
2020-07-22 $5.68 $5.84 $5.62 $5.71 $5.71 42,832
2020-07-21 $5.70 $5.86 $5.65 $5.74 $5.74 103,020
2020-07-20 $5.85 $5.95 $5.52 $5.60 $5.60 109,730
2020-07-17 $5.67 $5.90 $5.61 $5.78 $5.78 110,500
2020-07-16 $5.30 $5.77 $5.28 $5.65 $5.65 113,400
2020-07-15 $5.15 $5.37 $5.06 $5.30 $5.30 52,600
2020-07-14 $5.00 $5.12 $4.87 $5.10 $5.10 65,000
2020-07-13 $5.42 $5.42 $4.90 $5.01 $5.01 210,500
2020-07-10 $5.26 $5.26 $5.05 $5.15 $5.15 45,600
2020-07-09 $5.29 $5.30 $5.05 $5.29 $5.29 47,000
2020-07-08 $5.30 $5.41 $5.20 $5.31 $5.31 67,600
2020-07-07 $5.30 $5.37 $5.27 $5.34 $5.34 58,100
2020-07-06 $5.46 $5.46 $5.25 $5.42 $5.42 65,800
2020-07-02 $5.30 $5.41 $5.18 $5.29 $5.29 64,200
2020-07-01 $5.06 $5.40 $5.06 $5.23 $5.23 114,400
2020-06-30 $6.02 $6.02 $4.85 $5.06 $5.06 689,200
2020-06-29 $6.11 $6.42 $6.00 $6.06 $6.07 100,400
2020-06-26 $6.25 $6.52 $5.90 $6.17 $6.17 223,709
2020-06-25 $6.30 $6.37 $6.07 $6.22 $6.22 102,087
2020-06-24 $6.36 $6.42 $5.89 $6.34 $6.34 288,815
2020-06-23 $5.69 $6.78 $5.67 $6.40 $6.40 559,842
2020-06-22 $6.04 $6.04 $5.57 $5.74 $5.74 75,396
2020-06-19 $5.98 $6.15 $5.83 $5.89 $5.89 80,104
2020-06-18 $6.07 $6.10 $5.70 $5.96 $5.96 250,924
2020-06-17 $5.55 $6.12 $5.41 $5.92 $5.92 199,070
2020-06-16 $5.70 $5.70 $5.53 $5.59 $5.59 67,071
2020-06-15 $5.36 $5.80 $5.36 $5.70 $5.70 74,498
2020-06-12 $5.80 $5.85 $5.35 $5.44 $5.44 109,728
2020-06-11 $5.76 $5.76 $5.23 $5.31 $5.31 175,112
2020-06-10 $6.07 $6.10 $5.70 $5.88 $5.88 225,344
2020-06-09 $5.33 $6.48 $5.33 $6.20 $6.20 725,203
2020-06-08 $5.25 $5.35 $5.11 $5.32 $5.32 75,847
2020-06-05 $5.40 $5.46 $5.29 $5.32 $5.32 43,470
2020-06-04 $5.31 $5.34 $5.24 $5.30 $5.30 58,595
2020-06-03 $5.22 $5.55 $5.19 $5.48 $5.48 73,383
2020-06-02 $5.24 $5.38 $5.21 $5.30 $5.30 51,502
2020-06-01 $5.17 $5.37 $5.12 $5.37 $5.37 26,582
2020-05-29 $5.35 $5.35 $5.07 $5.19 $5.19 22,512
2020-05-28 $5.46 $5.50 $5.25 $5.30 $5.30 67,592
2020-05-27 $5.17 $5.24 $4.95 $5.24 $5.24 33,697
2020-05-26 $5.26 $5.30 $5.05 $5.20 $5.20 63,758
2020-05-22 $5.35 $5.40 $5.25 $5.29 $5.29 47,532
2020-05-21 $5.18 $5.40 $5.14 $5.38 $5.38 67,490
2020-05-20 $5.17 $5.30 $5.05 $5.22 $5.22 68,209
2020-05-19 $5.00 $5.17 $4.98 $5.08 $5.08 36,483
2020-05-18 $5.08 $5.20 $4.95 $5.01 $5.01 117,993
2020-05-15 $4.85 $5.04 $4.80 $4.98 $4.98 40,164
2020-05-14 $5.07 $5.07 $4.81 $4.82 $4.82 44,868
2020-05-13 $5.45 $5.51 $5.02 $5.10 $5.10 75,922
2020-05-12 $5.26 $5.70 $5.20 $5.57 $5.57 145,554
2020-05-11 $5.29 $5.31 $5.21 $5.26 $5.26 68,288
2020-05-08 $5.35 $5.35 $5.12 $5.24 $5.24 57,628
2020-05-07 $5.55 $5.61 $5.06 $5.18 $5.18 279,767
2020-05-06 $5.30 $5.37 $5.18 $5.35 $5.35 40,978
2020-05-05 $5.17 $5.44 $5.15 $5.28 $5.28 30,243
2020-05-04 $5.17 $5.47 $5.01 $5.12 $5.12 28,183
2020-05-01 $5.47 $5.47 $5.05 $5.17 $5.17 46,323
2020-04-30 $5.47 $5.59 $5.40 $5.49 $5.49 38,177
2020-04-29 $5.52 $5.75 $5.44 $5.65 $5.65 85,278
2020-04-28 $5.87 $5.87 $5.44 $5.56 $5.56 31,845
2020-04-27 $5.65 $5.87 $5.48 $5.64 $5.64 129,323
2020-04-24 $5.35 $5.66 $5.24 $5.61 $5.61 127,693
2020-04-23 $5.30 $5.40 $5.22 $5.30 $5.30 65,186
2020-04-22 $5.12 $5.30 $5.08 $5.27 $5.27 23,464
2020-04-21 $5.24 $5.49 $5.00 $5.24 $5.24 68,312
2020-04-20 $5.03 $5.28 $4.98 $5.24 $5.24 69,643
2020-04-17 $5.23 $5.47 $5.05 $5.20 $5.20 74,432
2020-04-16 $5.90 $5.90 $4.95 $5.20 $5.20 266,992
2020-04-15 $4.94 $5.63 $4.77 $5.60 $5.60 220,492
2020-04-14 $4.75 $4.95 $4.74 $4.90 $4.90 105,677
2020-04-13 $4.56 $4.94 $4.36 $4.74 $4.74 204,383
2020-04-09 $4.44 $4.60 $4.43 $4.56 $4.56 73,631
2020-04-08 $4.50 $4.60 $4.37 $4.40 $4.40 24,239
2020-04-07 $4.53 $4.58 $4.31 $4.40 $4.40 29,410
2020-04-06 $4.80 $4.80 $4.24 $4.62 $4.62 70,775
2020-04-03 $4.80 $4.96 $4.75 $4.85 $4.85 47,663
2020-04-02 $4.73 $4.95 $4.65 $4.86 $4.86 63,563
2020-04-01 $4.56 $4.69 $4.50 $4.69 $4.69 27,879
2020-03-31 $4.63 $4.81 $4.55 $4.68 $4.68 57,245
2020-03-30 $4.74 $4.84 $4.57 $4.61 $4.61 60,320
2020-03-27 $4.93 $4.97 $4.30 $4.52 $4.52 86,005
2020-03-26 $4.46 $4.97 $4.44 $4.93 $4.93 99,660
2020-03-25 $4.24 $4.69 $4.13 $4.38 $4.38 86,691
2020-03-24 $4.30 $4.30 $3.91 $4.24 $4.24 86,283
2020-03-23 $4.28 $4.28 $3.78 $4.12 $4.12 125,716
2020-03-20 $3.89 $4.30 $3.65 $4.25 $4.25 102,075
2020-03-19 $4.33 $4.33 $3.60 $3.77 $3.77 147,145
2020-03-18 $5.43 $5.73 $3.59 $3.94 $3.94 274,468
2020-03-17 $5.48 $5.48 $4.95 $5.26 $5.26 92,425
2020-03-16 $4.80 $5.50 $4.60 $5.42 $5.42 162,242
2020-03-13 $5.25 $5.38 $4.65 $4.75 $4.75 197,558
2020-03-12 $5.57 $5.64 $4.96 $4.99 $4.99 154,852
2020-03-11 $5.90 $6.25 $5.61 $5.77 $5.77 363,854
2020-03-10 $6.00 $6.05 $5.71 $5.76 $5.76 213,123
2020-03-09 $6.00 $6.24 $5.50 $5.68 $5.68 416,213
2020-03-06 $5.80 $5.89 $5.55 $5.75 $5.75 124,183
2020-03-05 $6.25 $6.39 $5.83 $5.84 $5.84 173,057
2020-03-04 $6.92 $6.95 $6.23 $6.47 $6.47 147,626
2020-03-03 $7.14 $7.60 $6.39 $6.96 $6.96 394,013
2020-03-02 $7.80 $7.94 $6.69 $7.00 $7.00 650,308
2020-02-28 $8.49 $10.26 $8.29 $8.95 $8.95 465,799
2020-02-27 $8.90 $8.90 $8.00 $8.30 $8.30 229,955
2020-02-26 $8.34 $8.90 $8.15 $8.50 $8.50 195,811
2020-02-25 $8.93 $8.98 $7.77 $7.85 $7.85 294,285
2020-02-24 $12.70 $16.94 $8.17 $8.73 $8.73 3,040,717
2020-02-21 $9.19 $9.44 $9.06 $9.40 $9.40 9,604
2020-02-20 $9.50 $9.50 $8.80 $8.96 $8.96 7,547
2020-02-19 $8.56 $8.81 $8.56 $8.76 $8.76 7,717
2020-02-18 $8.67 $9.00 $8.54 $9.00 $9.00 27,272
2020-02-14 $8.40 $8.45 $8.16 $8.26 $8.26 1,016
2020-02-13 $8.40 $8.68 $8.02 $8.30 $8.30 6,684
2020-02-12 $8.35 $8.74 $8.23 $8.74 $8.74 5,431
2020-02-11 $8.60 $8.60 $8.00 $8.20 $8.20 8,670
2020-02-10 $8.08 $8.54 $8.08 $8.26 $8.26 24,912
2020-02-07 $7.61 $7.75 $7.61 $7.75 $7.75 4,351
2020-02-06 $7.29 $7.79 $7.29 $7.71 $7.71 9,029
2020-02-05 $7.46 $7.87 $6.88 $6.88 $6.88 28,396
2020-02-04 $7.90 $7.96 $7.50 $7.57 $7.57 19,929
2020-02-03 $7.65 $7.74 $7.65 $7.70 $7.70 3,756
2020-01-31 $8.11 $8.15 $7.54 $7.98 $7.98 6,276
2020-01-30 $8.10 $8.43 $8.10 $8.16 $8.16 6,956
2020-01-29 $8.63 $8.64 $8.30 $8.30 $8.30 5,781
2020-01-28 $8.57 $8.98 $8.31 $8.98 $8.98 2,090
2020-01-27 $8.38 $8.57 $8.22 $8.51 $8.51 15,643
2020-01-24 $9.70 $9.70 $9.05 $9.10 $9.10 4,211
2020-01-23 $9.88 $9.91 $9.50 $9.91 $9.91 3,375
2020-01-22 $9.35 $10.00 $9.35 $9.81 $9.81 19,497
2020-01-21 $9.05 $9.15 $8.92 $9.06 $9.06 18,140
2020-01-17 $8.54 $8.96 $8.54 $8.93 $8.93 29,088
2020-01-16 $8.92 $8.92 $8.54 $8.54 $8.54 27,969
2020-01-15 $9.50 $9.50 $8.80 $9.13 $9.13 8,914
2020-01-14 $9.85 $10.07 $9.12 $9.60 $9.60 29,718
2020-01-13 $9.50 $9.60 $9.02 $9.45 $9.45 119,599
2020-01-10 $8.50 $8.65 $8.40 $8.40 $8.40 6,177
2020-01-09 $8.45 $8.68 $8.25 $8.41 $8.41 46,174
2020-01-08 $8.45 $8.65 $8.26 $8.65 $8.65 1,360
2020-01-07 $8.13 $8.91 $8.13 $8.69 $8.69 9,668
2020-01-06 $8.40 $8.40 $8.20 $8.30 $8.30 17,565
2020-01-03 $8.37 $9.00 $8.37 $9.00 $9.00 10,199
2020-01-02 $8.97 $9.12 $8.57 $8.67 $8.67 7,071
2019-12-31 $8.43 $8.80 $8.39 $8.39 $8.39 2,088
2019-12-30 $9.27 $9.27 $8.40 $8.53 $8.53 15,391
2019-12-27 $9.10 $9.27 $9.00 $9.13 $9.13 9,701
2019-12-26 $9.56 $9.66 $8.86 $8.96 $8.96 7,775
2019-12-24 $9.72 $9.88 $9.64 $9.64 $9.64 3,890
2019-12-23 $9.78 $10.30 $9.41 $10.18 $10.18 9,557
2019-12-20 $9.15 $9.83 $9.15 $9.83 $9.83 3,784
2019-12-19 $10.52 $10.61 $9.88 $9.88 $9.88 10,941
2019-12-18 $9.14 $10.45 $9.14 $9.94 $9.94 39,905
2019-12-17 $8.74 $9.43 $8.68 $8.97 $8.97 23,814
2019-12-16 $8.48 $8.67 $8.48 $8.67 $8.67 4,878
2019-12-13 $8.11 $8.50 $8.11 $8.38 $8.38 4,746
2019-12-12 $8.10 $8.23 $8.00 $8.16 $8.16 9,056
2019-12-11 $7.90 $8.20 $7.90 $8.20 $8.20 11,532
2019-12-10 $7.75 $7.84 $7.75 $7.84 $7.84 4,969
2019-12-09 $8.06 $8.06 $7.80 $7.98 $7.98 6,797
2019-12-06 $7.77 $7.94 $7.75 $7.89 $7.89 2,946
2019-12-05 $7.78 $8.25 $7.62 $7.85 $7.85 17,824
2019-12-04 $8.25 $8.25 $7.83 $8.06 $8.06 6,953
2019-12-03 $8.43 $8.43 $7.72 $8.06 $8.06 9,401
2019-12-02 $8.78 $8.79 $8.40 $8.59 $8.59 4,406
2019-11-29 $8.61 $8.68 $8.41 $8.68 $8.68 4,814
2019-11-27 $8.37 $8.51 $8.23 $8.51 $8.51 4,908
2019-11-26 $7.97 $8.45 $7.58 $8.27 $8.27 33,327
2019-11-25 $7.90 $8.08 $7.49 $7.86 $7.86 9,665
2019-11-22 $7.63 $7.86 $7.52 $7.86 $7.86 6,271
2019-11-21 $8.31 $8.35 $7.59 $7.63 $7.63 91,961
2019-11-20 $8.80 $8.83 $8.28 $8.28 $8.28 21,279
2019-11-19 $8.77 $9.15 $8.70 $8.80 $8.80 20,172
2019-11-18 $8.17 $9.00 $8.17 $8.62 $8.62 21,053
2019-11-15 $8.43 $8.65 $8.15 $8.19 $8.19 22,324
2019-11-14 $7.61 $8.49 $7.61 $8.34 $8.34 34,586
2019-11-13 $7.58 $7.90 $7.51 $7.55 $7.55 18,699
2019-11-12 $7.47 $7.60 $7.25 $7.60 $7.60 33,603
2019-11-11 $7.49 $7.52 $7.17 $7.47 $7.47 17,473
2019-11-08 $7.23 $7.80 $7.18 $7.46 $7.46 42,849
2019-11-07 $6.79 $7.54 $6.66 $7.30 $7.30 112,751
2019-11-06 $6.94 $7.00 $6.25 $6.61 $6.61 59,772
2019-11-05 $7.06 $7.46 $6.81 $7.00 $7.00 99,368
2019-11-04 $8.45 $9.24 $7.03 $7.50 $7.50 873,605
2019-11-01 $6.67 $6.74 $6.36 $6.68 $6.68 33,148
2019-10-31 $7.01 $7.20 $6.65 $6.67 $6.67 24,053
2019-10-30 $7.11 $7.45 $6.95 $7.20 $7.20 31,466
2019-10-29 $7.60 $7.60 $7.11 $7.13 $7.13 43,504
2019-10-28 $7.80 $8.00 $7.44 $7.57 $7.57 36,509
2019-10-25 $7.73 $7.93 $7.40 $7.84 $7.84 27,678
2019-10-24 $7.99 $8.65 $7.40 $7.73 $7.73 55,430
2019-10-23 $8.14 $8.48 $8.14 $8.22 $8.22 14,146
2019-10-22 $8.28 $8.86 $8.03 $8.40 $8.40 31,653
2019-10-21 $8.91 $8.94 $8.32 $8.48 $8.48 30,197
2019-10-18 $9.10 $9.32 $8.64 $8.68 $8.68 43,560
2019-10-17 $8.53 $9.25 $7.94 $9.19 $9.19 66,570
2019-10-16 $8.15 $9.31 $8.10 $8.52 $8.52 69,293
2019-10-15 $7.98 $8.47 $7.70 $8.03 $8.03 45,810
2019-10-14 $7.53 $8.40 $7.10 $8.11 $8.11 50,809
2019-10-11 $8.30 $8.32 $7.57 $7.60 $7.60 76,734
2019-10-10 $9.30 $9.30 $8.14 $8.50 $8.50 106,045
2019-10-09 $8.52 $9.65 $8.08 $9.53 $9.53 102,126
2019-10-08 $10.30 $10.30 $8.25 $8.52 $8.52 78,868
2019-10-07 $10.60 $10.95 $9.26 $9.68 $9.68 224,294
2019-10-04 $11.52 $12.31 $9.69 $10.35 $10.35 252,690
2019-10-03 $17.54 $18.13 $9.20 $11.18 $11.18 631,522
2019-10-02 $26.40 $27.28 $19.50 $19.81 $19.81 137,215
2019-10-01 $25.70 $28.30 $25.70 $27.48 $27.48 59,105
2019-09-30 $28.40 $28.40 $26.50 $26.71 $26.71 33,771
2019-09-27 $27.46 $28.49 $25.15 $28.49 $28.49 30,377
2019-09-26 $36.59 $37.00 $27.52 $27.70 $27.70 65,007
2019-09-25 $36.75 $36.93 $35.70 $36.37 $36.37 10,693
2019-09-24 $39.88 $40.14 $37.75 $37.75 $37.75 8,737
2019-09-23 $37.42 $44.90 $37.42 $39.42 $39.42 50,627
2019-09-20 $36.24 $36.80 $36.00 $36.77 $36.77 6,374
2019-09-19 $35.79 $36.73 $35.32 $36.39 $36.39 22,937
2019-09-18 $34.70 $34.80 $34.19 $34.80 $34.80 2,257
2019-09-17 $33.30 $33.80 $33.30 $33.80 $33.80 8,835
2019-09-16 $32.10 $36.24 $31.01 $33.20 $33.20 31,091
2019-09-13 $30.60 $32.49 $30.60 $31.98 $31.98 7,279
2019-09-12 $28.91 $32.70 $28.91 $30.97 $30.97 15,341
2019-09-11 $27.65 $28.91 $27.65 $28.91 $28.91 3,718
2019-09-10 $28.00 $28.20 $27.20 $28.20 $28.20 6,583
2019-09-09 $28.17 $28.17 $27.50 $28.15 $28.15 2,205
2019-09-06 $27.50 $27.88 $27.50 $27.80 $27.80 4,045
2019-09-05 $26.70 $27.90 $26.60 $27.87 $27.87 5,177
2019-09-04 $26.92 $27.50 $26.01 $27.50 $27.50 4,446
2019-09-03 $27.50 $27.90 $25.57 $26.57 $26.57 14,988
2019-08-30 $27.19 $28.20 $26.99 $27.89 $27.89 5,623
2019-08-29 $25.35 $27.51 $25.35 $27.40 $27.40 4,918
2019-08-28 $26.10 $26.20 $24.00 $26.10 $26.10 6,588
2019-08-27 $26.96 $26.96 $26.26 $26.90 $26.90 5,130
2019-08-26 $27.60 $27.60 $26.52 $26.75 $26.75 6,882
2019-08-23 $27.60 $27.70 $25.64 $27.50 $27.50 7,639
2019-08-22 $27.60 $27.72 $27.50 $27.72 $27.72 3,205
2019-08-21 $27.50 $27.94 $27.00 $27.94 $27.94 4,771
2019-08-20 $28.69 $28.78 $26.97 $28.20 $28.20 6,106
2019-08-19 $27.95 $28.91 $27.28 $28.50 $28.50 5,346
2019-08-16 $26.38 $27.80 $26.38 $27.80 $27.80 2,901
2019-08-15 $26.26 $27.80 $24.57 $26.50 $26.50 11,098
2019-08-14 $26.96 $27.00 $25.50 $27.00 $27.00 4,740
2019-08-13 $25.46 $26.95 $25.08 $26.95 $26.95 10,008
2019-08-12 $25.34 $26.00 $25.25 $25.51 $25.51 4,990
2019-08-09 $24.31 $25.68 $24.31 $25.68 $25.68 1,698
2019-08-08 $23.69 $25.70 $23.69 $24.99 $24.99 8,747
2019-08-07 $23.00 $23.47 $23.00 $23.31 $23.31 2,808
2019-08-06 $21.10 $22.95 $21.01 $22.95 $22.95 9,010
2019-08-05 $21.63 $22.00 $20.74 $20.78 $20.78 5,991
2019-08-02 $22.20 $22.45 $21.34 $22.45 $22.45 5,453
2019-08-01 $22.54 $22.88 $20.64 $22.55 $22.55 3,577
2019-07-31 $21.59 $22.53 $21.50 $22.53 $22.53 5,663
2019-07-30 $20.60 $21.90 $20.60 $21.65 $21.65 3,277
2019-07-29 $20.82 $21.70 $19.70 $20.62 $20.62 9,918
2019-07-26 $21.90 $22.41 $19.39 $21.07 $21.07 17,041
2019-07-25 $19.86 $21.47 $19.86 $21.40 $21.40 12,182
2019-07-24 $23.42 $23.42 $17.17 $19.70 $19.70 57,409
2019-07-23 $27.90 $28.95 $22.90 $23.49 $23.49 28,445
2019-07-22 $28.50 $29.45 $26.53 $27.25 $27.25 18,384
2019-07-19 $26.27 $28.40 $26.18 $27.99 $27.99 17,492
2019-07-18 $26.35 $27.00 $25.98 $26.57 $26.57 15,068
2019-07-17 $28.54 $29.50 $25.61 $27.35 $27.35 21,142
2019-07-16 $25.95 $28.49 $24.92 $28.49 $28.49 38,230
2019-07-15 $23.31 $25.96 $23.31 $25.96 $25.96 26,961
2019-07-12 $23.20 $23.41 $22.41 $23.00 $23.00 7,403
2019-07-11 $23.39 $24.00 $22.32 $23.25 $23.25 12,558
2019-07-10 $22.61 $23.23 $21.80 $22.98 $22.98 15,948
2019-07-09 $22.00 $22.61 $21.98 $22.48 $22.48 13,193
2019-07-08 $21.75 $22.39 $20.89 $21.75 $21.75 8,601
2019-07-05 $20.99 $22.00 $20.50 $22.00 $22.00 2,661
2019-07-03 $21.00 $21.20 $20.51 $21.02 $21.02 4,385
2019-07-02 $21.58 $21.78 $19.98 $20.70 $20.70 25,654
2019-07-01 $21.84 $22.47 $20.72 $21.50 $21.50 23,658
2019-06-28 $20.32 $21.50 $20.00 $21.50 $21.50 32,867
2019-06-27 $19.50 $20.39 $18.64 $20.30 $20.30 15,654
2019-06-26 $19.08 $19.40 $19.00 $19.40 $19.40 12,222
2019-06-25 $19.44 $19.44 $18.31 $18.50 $18.50 18,442
2019-06-24 $17.51 $18.60 $17.51 $18.59 $18.59 18,742
2019-06-21 $17.44 $17.44 $17.02 $17.02 $17.02 4,181
2019-06-20 $19.70 $19.72 $17.22 $17.77 $17.77 20,821
2019-06-19 $17.74 $19.50 $17.05 $19.50 $19.50 25,083
2019-06-18 $17.80 $20.48 $16.96 $17.50 $17.50 39,563
2019-06-17 $16.07 $19.20 $16.07 $17.80 $17.80 58,446
2019-06-14 $15.35 $16.20 $14.45 $16.20 $16.20 17,630
2019-06-13 $13.00 $15.00 $13.00 $14.97 $14.97 42,385
2019-06-12 $11.31 $13.23 $11.31 $12.95 $12.95 28,543
2019-06-11 $11.32 $11.32 $11.31 $11.31 $11.31 642
2019-06-10 $11.32 $11.32 $11.32 $11.32 $11.32 360
2019-06-07 $11.16 $11.42 $11.10 $11.42 $11.42 2,158
2019-06-06 $12.12 $12.34 $11.00 $11.00 $11.00 4,511
2019-06-05 $12.00 $12.50 $12.00 $12.00 $12.00 2,127
2019-06-04 $11.86 $12.00 $11.41 $11.99 $11.99 4,595
2019-06-03 $11.11 $11.72 $11.05 $11.72 $11.72 1,436
2019-05-31 $11.48 $11.60 $11.48 $11.58 $11.58 1,216
2019-05-30 $11.00 $11.81 $11.00 $11.81 $11.81 2,498
2019-05-29 $11.00 $11.87 $10.50 $11.45 $11.45 1,785
2019-05-28 $11.07 $11.84 $11.00 $11.44 $11.44 3,710
2019-05-24 $11.40 $11.91 $11.01 $11.83 $11.83 1,197
2019-05-23 $11.38 $12.09 $11.06 $11.49 $11.49 4,682
2019-05-22 $12.50 $12.67 $11.72 $11.89 $11.89 7,484
2019-05-21 $12.95 $12.95 $12.03 $12.79 $12.79 10,531
2019-05-20 $12.21 $12.80 $11.87 $12.71 $12.71 14,754
2019-05-17 $11.83 $12.44 $11.80 $12.29 $12.29 6,952
2019-05-16 $11.31 $12.50 $11.10 $11.63 $11.63 15,548
2019-05-15 $11.00 $11.37 $11.00 $11.32 $11.32 5,308
2019-05-14 $10.60 $11.00 $10.60 $10.89 $10.89 2,844
2019-05-13 $10.64 $11.00 $10.57 $10.85 $10.85 2,270
2019-05-10 $10.97 $11.00 $10.60 $10.60 $10.60 2,039
2019-05-09 $10.80 $11.25 $10.70 $10.94 $10.94 2,630
2019-05-08 $11.19 $11.19 $11.19 $11.19 $11.19 362
2019-05-07 $11.81 $11.81 $11.03 $11.37 $11.37 1,151
2019-05-06 $10.92 $11.38 $10.81 $11.00 $11.00 5,508
2019-05-03 $11.10 $11.10 $10.95 $11.00 $11.00 674
2019-05-02 $11.50 $11.50 $10.73 $11.11 $11.11 5,076
2019-05-01 $10.50 $12.00 $10.50 $11.44 $11.44 16,385
2019-04-30 $10.00 $10.89 $10.00 $10.49 $10.49 9,637
2019-04-29 $9.00 $10.31 $9.00 $10.00 $10.00 14,388
2019-04-26 $8.45 $8.55 $8.00 $8.55 $8.55 609
2019-04-25 $8.99 $8.99 $8.99 $8.99 $8.99 303
2019-04-24 $9.00 $9.00 $8.24 $8.99 $8.99 2,663
2019-04-23 $8.43 $8.99 $7.99 $8.99 $8.99 2,878
2019-04-22 $8.88 $9.07 $8.88 $8.88 $8.88 1,753
2019-04-18 $8.76 $8.76 $7.89 $8.44 $8.44 8,951
2019-04-17 $9.16 $9.16 $8.61 $8.94 $8.94 6,193
2019-04-16 $9.35 $9.64 $8.24 $9.41 $9.41 6,283
2019-04-15 $9.88 $9.88 $9.25 $9.25 $9.25 4,487
2019-04-12 $8.00 $9.93 $7.91 $9.93 $9.93 17,920
2019-04-11 $9.50 $9.50 $8.32 $8.32 $8.32 5,755
2019-04-10 $10.45 $10.56 $9.31 $9.50 $9.50 31,118
2019-04-09 $10.89 $11.09 $10.32 $10.58 $10.58 16,016
2019-04-08 $11.36 $11.55 $10.89 $11.00 $11.00 7,495
2019-04-05 $11.40 $11.43 $11.05 $11.11 $11.11 4,334
2019-04-04 $11.90 $11.90 $10.90 $11.27 $11.27 8,836
2019-04-03 $11.27 $12.19 $11.07 $11.40 $11.40 25,724
2019-04-02 $11.25 $11.68 $10.74 $11.18 $11.18 15,779
2019-04-01 $12.42 $12.42 $11.33 $11.40 $11.40 19,805
2019-03-29 $11.60 $12.88 $11.55 $12.40 $12.40 27,434
2019-03-28 $10.49 $12.44 $9.77 $12.21 $12.21 123,862
2019-03-27 $10.75 $11.50 $10.30 $10.70 $10.70 72,543
2019-03-26 $11.50 $11.50 $10.01 $10.30 $10.30 7,500
2019-03-25 $10.82 $11.50 $10.32 $11.50 $11.50 19,768
2019-03-22 $11.49 $11.50 $10.78 $10.78 $10.78 2,997
2019-03-21 $11.15 $11.74 $10.81 $11.35 $11.35 10,222
2019-03-20 $10.49 $11.20 $10.49 $11.20 $11.20 8,749
2019-03-19 $11.18 $11.18 $10.71 $10.85 $10.85 9,499
2019-03-18 $10.80 $11.07 $9.78 $10.82 $10.82 11,927
2019-03-15 $11.24 $11.24 $10.55 $10.72 $10.72 7,092
2019-03-14 $10.52 $11.19 $10.00 $11.19 $11.19 7,626
2019-03-13 $11.83 $11.99 $10.14 $10.70 $10.70 27,428
2019-03-12 $11.09 $12.33 $11.01 $11.77 $11.77 63,797
2019-03-11 $12.50 $12.50 $10.92 $11.29 $11.29 25,306
2019-03-08 $14.72 $15.00 $12.50 $12.60 $12.60 62,677
2019-03-07 $11.29 $16.00 $11.29 $15.41 $15.41 150,011
2019-03-06 $10.58 $13.39 $9.45 $11.28 $11.28 74,469
2019-03-05 $1.26 $1.34 $1.26 $1.29 $10.32 4,195
2019-03-04 $1.31 $1.31 $1.25 $1.27 $10.16 3,289
2019-03-01 $1.35 $1.35 $1.27 $1.32 $10.56 4,303
2019-02-28 $1.29 $1.32 $1.26 $1.26 $10.08 5,073
2019-02-27 $1.32 $1.40 $1.26 $1.31 $10.48 1,124
2019-02-26 $1.35 $1.40 $1.23 $1.34 $10.72 17,671
2019-02-25 $1.47 $1.55 $1.33 $1.36 $10.88 23,205
2019-02-22 $1.36 $1.42 $1.23 $1.41 $11.28 29,046
2019-02-21 $1.57 $1.57 $1.35 $1.41 $11.28 16,757
2019-02-20 $1.47 $1.62 $1.41 $1.47 $11.76 57,974
2019-02-19 $1.74 $2.17 $1.42 $1.51 $12.08 941,775
2019-02-15 $1.15 $1.32 $1.14 $1.17 $9.37 17,479
2019-02-14 $1.13 $1.13 $1.10 $1.10 $8.80 4,762
2019-02-13 $1.16 $1.16 $1.09 $1.15 $9.20 489
2019-02-12 $1.08 $1.16 $1.08 $1.15 $9.20 1,725
2019-02-11 $1.12 $1.14 $1.08 $1.08 $8.64 1,059
2019-02-08 $1.24 $1.24 $1.06 $1.15 $9.20 3,246
2019-02-07 $1.18 $1.30 $1.12 $1.19 $9.52 11,412
2019-02-06 $1.14 $1.19 $1.07 $1.19 $9.52 491
2019-02-05 $1.15 $1.16 $1.13 $1.16 $9.24 472
2019-02-04 $1.06 $1.18 $1.04 $1.17 $9.36 1,792
2019-02-01 $1.19 $1.19 $1.01 $1.14 $9.12 1,943
2019-01-31 $1.09 $1.15 $1.08 $1.10 $8.76 719
2019-01-30 $1.00 $1.10 $1.00 $1.04 $8.32 272
2019-01-29 $1.02 $1.10 $1.02 $1.08 $8.64 2,370
2019-01-28 $1.04 $1.17 $1.01 $1.01 $8.08 250
2019-01-25 $0.98 $1.15 $0.97 $1.07 $8.56 10,313
2019-01-24 $1.01 $1.04 $0.93 $1.04 $8.32 941
2019-01-23 $1.02 $1.02 $0.97 $1.02 $8.16 931
2019-01-22 $1.02 $1.05 $0.96 $0.96 $7.68 452
2019-01-18 $1.04 $1.06 $0.96 $1.03 $8.28 950
2019-01-17 $1.02 $1.11 $0.96 $1.02 $8.16 6,641
2019-01-16 $1.07 $1.17 $0.99 $1.02 $8.16 5,734
2019-01-15 $1.12 $1.13 $1.00 $1.08 $8.64 2,336
2019-01-14 $1.00 $1.19 $0.96 $1.12 $8.96 12,320
2019-01-11 $1.05 $1.05 $0.96 $1.01 $8.08 792
2019-01-10 $1.02 $1.05 $0.96 $0.98 $7.85 467
2019-01-09 $1.00 $1.14 $0.92 $1.04 $8.36 11,411
2019-01-08 $0.90 $1.02 $0.90 $1.00 $7.98 225
2019-01-07 $1.00 $1.02 $0.90 $0.92 $7.37 474
2019-01-04 $1.02 $1.02 $0.90 $0.99 $7.92 616
2019-01-03 $0.88 $0.96 $0.88 $0.96 $7.68 1,278
2019-01-02 $0.79 $0.87 $0.79 $0.85 $6.80 1,968
2018-12-31 $0.87 $0.90 $0.77 $0.77 $6.19 1,132
2018-12-28 $0.86 $0.95 $0.85 $0.85 $6.80 3,210
2018-12-27 $0.91 $0.97 $0.85 $0.96 $7.68 1,018
2018-12-26 $0.98 $0.98 $0.91 $0.91 $7.32 829
2018-12-24 $0.88 $0.90 $0.88 $0.88 $7.04 1,203
2018-12-21 $0.96 $0.96 $0.86 $0.90 $7.20 1,198
2018-12-20 $1.03 $1.03 $0.85 $0.94 $7.51 6,559
2018-12-19 $1.06 $1.06 $1.00 $1.03 $8.24 2,417
2018-12-18 $1.02 $1.09 $0.99 $1.01 $8.08 3,402
2018-12-17 $1.12 $1.13 $0.95 $0.99 $7.96 7,100
2018-12-14 $1.08 $1.12 $1.07 $1.12 $8.94 1,188
2018-12-13 $1.06 $1.19 $1.06 $1.18 $9.44 5,274
2018-12-12 $1.15 $1.16 $1.06 $1.06 $8.48 6,876
2018-12-11 $1.17 $1.17 $1.05 $1.15 $9.20 6,281
2018-12-10 $1.22 $1.25 $1.14 $1.16 $9.28 2,953
2018-12-07 $1.27 $1.27 $1.13 $1.23 $9.84 6,226
2018-12-06 $1.27 $1.27 $1.20 $1.25 $10.02 5,229
2018-12-04 $1.25 $1.28 $1.24 $1.27 $10.16 772
2018-12-03 $1.27 $1.30 $1.21 $1.25 $10.00 1,828
2018-11-30 $1.25 $1.30 $1.25 $1.27 $10.16 795
2018-11-29 $1.34 $1.35 $1.20 $1.27 $10.16 1,747
2018-11-28 $1.32 $1.32 $1.17 $1.30 $10.40 4,198
2018-11-27 $1.30 $1.43 $1.18 $1.26 $10.08 10,711
2018-11-26 $1.28 $1.38 $1.23 $1.30 $10.40 3,927
2018-11-23 $1.34 $1.34 $1.28 $1.28 $10.24 3,834
2018-11-21 $1.55 $1.55 $1.27 $1.36 $10.88 35,066
2018-11-20 $1.48 $1.76 $1.29 $1.55 $12.40 349,525
2018-11-19 $1.18 $1.32 $1.15 $1.19 $9.52 19,211
2018-11-16 $1.25 $1.37 $1.10 $1.19 $9.52 14,007
2018-11-15 $1.26 $1.38 $1.25 $1.30 $10.40 1,476
2018-11-14 $1.48 $1.48 $1.27 $1.33 $10.63 1,678
2018-11-13 $1.34 $1.35 $1.29 $1.33 $10.64 2,256
2018-11-12 $1.40 $1.40 $1.26 $1.35 $10.80 3,189
2018-11-09 $1.43 $1.48 $1.30 $1.36 $10.88 6,458
2018-11-08 $1.32 $1.45 $1.31 $1.43 $11.44 12,623
2018-11-07 $1.54 $1.88 $1.32 $1.35 $10.80 167,793
2018-11-06 $1.42 $1.57 $1.40 $1.57 $12.56 2,384
2018-11-05 $1.45 $1.54 $1.41 $1.47 $11.76 677
2018-11-02 $1.42 $1.53 $1.36 $1.48 $11.84 2,841
2018-11-01 $1.35 $1.45 $1.30 $1.39 $11.12 3,428
2018-10-31 $1.37 $1.37 $1.25 $1.34 $10.72 2,054
2018-10-30 $1.28 $1.31 $1.25 $1.25 $10.00 1,296
2018-10-29 $1.35 $1.39 $1.26 $1.30 $10.40 3,726
2018-10-26 $1.29 $1.40 $1.28 $1.38 $11.04 1,632
2018-10-25 $1.36 $1.43 $1.35 $1.39 $11.12 2,022
2018-10-24 $1.60 $1.60 $1.38 $1.38 $11.04 5,117
2018-10-23 $1.50 $1.59 $1.46 $1.58 $12.64 4,274
2018-10-22 $1.61 $1.62 $1.37 $1.51 $12.07 10,226
2018-10-19 $1.55 $1.75 $1.41 $1.60 $12.80 55,901
2018-10-18 $1.85 $2.30 $1.40 $1.61 $12.88 154,088
2018-10-17 $1.33 $1.54 $1.21 $1.31 $10.48 10,143
2018-10-16 $1.27 $1.43 $1.26 $1.30 $10.40 1,402
2018-10-15 $1.27 $1.44 $1.22 $1.27 $10.16 709
2018-10-12 $1.32 $1.32 $1.20 $1.26 $10.08 4,856
2018-10-11 $1.37 $1.40 $1.32 $1.32 $10.56 2,222
2018-10-10 $1.45 $1.45 $1.35 $1.42 $11.34 2,491
2018-10-09 $1.38 $1.53 $1.38 $1.42 $11.36 5,736
2018-10-08 $1.60 $1.63 $1.34 $1.41 $11.30 2,743
2018-10-05 $1.62 $1.70 $1.33 $1.50 $12.00 14,932
2018-10-04 $1.38 $1.89 $1.30 $1.66 $13.28 71,387
2018-10-03 $1.34 $1.67 $1.29 $1.34 $10.72 33,906
2018-10-02 $1.39 $1.39 $1.29 $1.36 $10.88 4,082
2018-10-01 $1.28 $1.42 $1.25 $1.40 $11.20 4,092
2018-09-28 $1.43 $1.43 $1.28 $1.35 $10.80 6,892
2018-09-27 $1.32 $1.52 $1.31 $1.44 $11.52 49,099
2018-09-26 $1.39 $1.39 $1.30 $1.39 $11.12 625
2018-09-25 $1.32 $1.39 $1.23 $1.36 $10.84 2,834
2018-09-24 $1.23 $1.32 $1.23 $1.28 $10.20 691
2018-09-21 $1.33 $1.33 $1.22 $1.25 $10.00 3,661
2018-09-20 $1.39 $1.47 $1.21 $1.30 $10.40 18,619
2018-09-19 $1.26 $1.45 $1.24 $1.34 $10.75 8,607
2018-09-18 $1.27 $1.30 $1.27 $1.28 $10.24 605
2018-09-17 $1.24 $1.25 $1.23 $1.25 $10.00 188
2018-09-14 $1.23 $1.24 $1.22 $1.23 $9.84 259
2018-09-13 $1.25 $1.29 $1.17 $1.23 $9.81 595
2018-09-12 $1.23 $1.26 $1.23 $1.26 $10.08 1,897
2018-09-11 $1.22 $1.32 $1.17 $1.23 $9.84 1,993
2018-09-10 $1.26 $1.26 $1.21 $1.26 $10.11 1,319
2018-09-07 $1.29 $1.31 $1.25 $1.27 $10.16 637
2018-09-06 $1.23 $1.34 $1.17 $1.19 $9.52 3,449
2018-09-05 $1.26 $1.28 $1.20 $1.25 $9.96 1,517
2018-09-04 $1.33 $1.33 $1.26 $1.26 $10.05 339
2018-08-31 $1.26 $1.31 $1.25 $1.26 $10.11 2,835
2018-08-30 $1.28 $1.35 $1.23 $1.33 $10.64 1,546
2018-08-29 $1.25 $1.37 $1.25 $1.26 $10.08 1,897
2018-08-28 $1.20 $1.33 $1.19 $1.33 $10.64 1,827
2018-08-27 $1.19 $1.31 $1.17 $1.18 $9.44 3,472
2018-08-24 $1.20 $1.34 $1.17 $1.22 $9.76 5,953
2018-08-23 $1.17 $1.34 $1.10 $1.21 $9.68 21,348
2018-08-22 $1.04 $1.24 $1.04 $1.12 $8.96 4,464
2018-08-21 $1.15 $1.16 $1.04 $1.12 $8.96 5,580
2018-08-20 $1.13 $1.17 $1.13 $1.16 $9.28 4,092
2018-08-17 $1.10 $1.18 $1.10 $1.11 $8.88 2,429
2018-08-16 $1.16 $1.19 $1.08 $1.13 $9.04 2,336
2018-08-15 $1.25 $1.25 $1.10 $1.12 $8.96 2,124
2018-08-14 $1.30 $1.34 $1.10 $1.20 $9.60 7,419
2018-08-13 $1.05 $1.28 $1.05 $1.28 $10.24 11,448
2018-08-10 $1.24 $1.24 $1.10 $1.14 $9.12 9,288
2018-08-09 $1.12 $1.28 $1.04 $1.24 $9.92 24,395
2018-08-08 $1.15 $1.15 $1.04 $1.14 $9.12 2,212
2018-08-07 $1.11 $1.19 $1.03 $1.14 $9.12 8,714
2018-08-06 $1.28 $1.28 $1.08 $1.08 $8.64 5,302
2018-08-03 $1.10 $1.30 $1.10 $1.28 $10.24 16,252
2018-08-02 $1.15 $1.15 $1.06 $1.07 $8.56 4,575
2018-08-01 $1.18 $1.20 $1.10 $1.17 $9.36 2,685
2018-07-31 $1.23 $1.23 $1.16 $1.16 $9.25 3,191
2018-07-30 $1.25 $1.25 $1.14 $1.16 $9.28 12,507
2018-07-27 $1.41 $1.41 $1.11 $1.11 $8.88 13,489
2018-07-26 $1.40 $1.40 $1.08 $1.31 $10.48 14,403
2018-07-25 $1.46 $1.52 $1.38 $1.45 $11.60 5,913
2018-07-24 $1.49 $1.53 $1.44 $1.46 $11.68 2,297
2018-07-23 $1.49 $1.51 $1.42 $1.51 $12.08 5,137
2018-07-20 $1.49 $1.57 $1.49 $1.54 $12.32 1,247
2018-07-19 $1.51 $1.60 $1.48 $1.50 $12.00 4,075
2018-07-18 $1.50 $1.61 $1.50 $1.54 $12.32 3,321
2018-07-17 $1.53 $1.59 $1.43 $1.55 $12.40 4,724
2018-07-16 $1.65 $1.67 $1.46 $1.50 $12.00 15,401
2018-07-13 $1.60 $1.68 $1.60 $1.60 $12.80 7,569
2018-07-12 $1.72 $1.72 $1.61 $1.61 $12.88 12,233
2018-07-11 $1.75 $2.20 $1.61 $1.79 $14.32 66,664
2018-07-10 $1.71 $1.90 $1.62 $1.74 $13.92 17,318
2018-07-09 $1.73 $1.74 $1.61 $1.72 $13.76 3,265
2018-07-06 $1.58 $1.79 $1.58 $1.73 $13.84 4,475
2018-07-05 $1.87 $1.87 $1.66 $1.72 $13.76 6,257
2018-07-03 $1.71 $1.81 $1.56 $1.76 $14.08 11,136
2018-07-02 $1.57 $1.71 $1.57 $1.71 $13.68 4,206
2018-06-29 $1.65 $1.66 $1.53 $1.64 $13.11 12,126
2018-06-28 $1.68 $1.68 $1.53 $1.68 $13.44 8,632
2018-06-27 $1.76 $1.76 $1.59 $1.60 $12.80 6,127
2018-06-26 $1.71 $1.85 $1.69 $1.75 $14.00 9,875
2018-06-25 $1.80 $1.80 $1.66 $1.67 $13.36 4,315
2018-06-22 $1.76 $1.82 $1.68 $1.81 $14.48 5,839
2018-06-21 $1.89 $1.90 $1.70 $1.72 $13.76 7,407
2018-06-20 $1.78 $1.95 $1.78 $1.85 $14.80 6,159
2018-06-19 $1.85 $1.85 $1.67 $1.74 $13.92 10,919
2018-06-18 $1.96 $1.97 $1.81 $1.84 $14.72 11,376
2018-06-15 $2.04 $2.04 $1.98 $2.00 $16.00 3,636
2018-06-14 $2.21 $2.25 $2.01 $2.03 $16.24 8,416
2018-06-13 $2.26 $2.30 $2.22 $2.23 $17.84 2,092
2018-06-12 $2.26 $2.38 $2.25 $2.26 $18.08 1,714
2018-06-11 $2.24 $2.38 $2.24 $2.27 $18.16 1,008
2018-06-08 $2.39 $2.39 $2.24 $2.25 $18.00 5,488
2018-06-07 $2.31 $2.37 $2.24 $2.26 $18.08 9,017
2018-06-06 $2.29 $2.35 $2.24 $2.26 $18.08 11,791
2018-06-05 $2.28 $2.32 $2.21 $2.25 $18.00 2,764
2018-06-04 $2.27 $2.29 $2.21 $2.23 $17.84 1,931
2018-06-01 $2.29 $2.34 $2.20 $2.25 $18.00 5,014
2018-05-31 $2.26 $2.26 $2.19 $2.19 $17.52 5,391
2018-05-30 $2.27 $2.45 $2.23 $2.27 $18.16 6,918
2018-05-29 $2.16 $2.35 $2.15 $2.24 $17.92 4,804
2018-05-25 $2.27 $2.30 $2.15 $2.19 $17.52 4,695
2018-05-24 $2.23 $2.30 $2.16 $2.20 $17.60 5,712
2018-05-23 $2.22 $2.28 $2.12 $2.18 $17.44 9,244
2018-05-22 $2.22 $2.33 $2.15 $2.29 $18.32 5,381
2018-05-21 $2.55 $2.55 $2.13 $2.21 $17.68 26,374
2018-05-18 $2.51 $3.75 $2.26 $2.26 $18.08 763,755
2018-05-17 $2.46 $2.49 $2.42 $2.49 $19.92 382
2018-05-16 $2.41 $2.51 $2.41 $2.46 $19.68 412
2018-05-15 $2.57 $2.57 $2.40 $2.43 $19.44 666
2018-05-14 $2.47 $2.60 $2.38 $2.40 $19.20 3,616
2018-05-11 $2.60 $2.60 $2.30 $2.50 $20.00 1,956
2018-05-10 $2.52 $2.68 $2.26 $2.37 $18.96 2,894
2018-05-09 $2.37 $2.53 $2.37 $2.53 $20.24 1,945
2018-05-08 $2.45 $2.80 $2.30 $2.32 $18.56 14,363
2018-05-07 $2.10 $2.45 $2.10 $2.45 $19.60 8,803
2018-05-04 $2.16 $2.45 $2.01 $2.01 $16.08 4,211
2018-05-03 $2.14 $2.20 $2.02 $2.13 $17.04 3,791
2018-05-02 $2.17 $2.23 $2.10 $2.11 $16.88 1,143
2018-05-01 $2.09 $2.24 $2.07 $2.24 $17.92 635
2018-04-30 $2.15 $2.20 $2.08 $2.20 $17.60 231
2018-04-27 $2.16 $2.19 $2.11 $2.19 $17.52 940
2018-04-26 $2.21 $2.25 $2.12 $2.24 $17.92 1,200
2018-04-25 $2.12 $2.22 $2.07 $2.16 $17.28 2,058
2018-04-24 $2.02 $2.11 $2.01 $2.08 $16.64 1,678
2018-04-23 $2.26 $2.26 $2.04 $2.07 $16.56 1,287
2018-04-20 $2.28 $2.29 $2.14 $2.27 $18.18 2,470
2018-04-19 $2.00 $2.27 $1.96 $2.25 $18.00 9,069
2018-04-18 $1.99 $2.03 $1.87 $2.02 $16.16 703
2018-04-17 $2.04 $2.06 $1.96 $1.96 $15.68 871
2018-04-16 $2.04 $2.07 $1.94 $2.00 $16.00 2,015
2018-04-13 $2.14 $2.14 $1.99 $2.04 $16.32 2,650
2018-04-12 $2.20 $2.28 $2.12 $2.19 $17.52 2,893
2018-04-11 $2.10 $2.29 $2.07 $2.20 $17.60 3,675
2018-04-10 $2.05 $2.10 $2.00 $2.09 $16.72 1,219
2018-04-09 $2.00 $2.13 $1.93 $2.01 $16.08 5,061
2018-04-06 $2.05 $2.05 $1.86 $1.87 $14.96 4,341
2018-04-05 $2.09 $2.09 $1.91 $1.92 $15.36 3,970
2018-04-04 $2.01 $2.09 $1.90 $2.05 $16.40 1,440
2018-04-03 $2.04 $2.05 $1.97 $2.03 $16.24 1,018
2018-04-02 $1.99 $2.03 $1.94 $1.98 $15.84 1,249
2018-03-29 $2.03 $2.13 $1.87 $1.98 $15.84 3,845
2018-03-28 $2.04 $2.04 $1.89 $1.97 $15.76 5,663
2018-03-27 $2.24 $2.24 $2.03 $2.04 $16.32 8,635
2018-03-26 $2.35 $2.38 $2.25 $2.25 $18.00 3,428
2018-03-23 $2.50 $2.64 $2.30 $2.31 $18.48 12,098
2018-03-22 $2.68 $2.68 $2.50 $2.55 $20.40 3,059
2018-03-21 $2.57 $2.70 $2.50 $2.70 $21.60 6,165
2018-03-20 $2.61 $2.63 $2.50 $2.51 $20.08 7,911
2018-03-19 $2.80 $2.80 $2.59 $2.62 $20.96 3,995
2018-03-16 $2.69 $2.81 $2.66 $2.69 $21.52 1,220
2018-03-15 $2.93 $2.97 $2.66 $2.72 $21.76 5,972
2018-03-14 $3.04 $3.08 $2.86 $2.91 $23.28 3,426
2018-03-13 $3.10 $3.10 $2.96 $3.07 $24.56 1,940
2018-03-12 $2.90 $3.14 $2.87 $3.07 $24.56 5,879
2018-03-09 $2.92 $2.99 $2.80 $2.91 $23.28 4,594
2018-03-08 $3.00 $3.31 $2.84 $2.93 $23.44 15,548
2018-03-07 $2.81 $3.10 $2.81 $2.96 $23.68 16,873
2018-03-06 $2.73 $2.92 $2.64 $2.80 $22.40 5,602
2018-03-05 $2.61 $2.87 $2.53 $2.66 $21.28 7,555
2018-03-02 $2.53 $2.68 $2.53 $2.63 $21.04 2,137
2018-03-01 $2.67 $2.83 $2.53 $2.57 $20.56 19,459
2018-02-28 $2.61 $2.85 $2.59 $2.69 $21.52 5,942
2018-02-27 $2.74 $2.74 $2.60 $2.64 $21.12 3,070
2018-02-26 $2.61 $2.96 $2.59 $2.74 $21.92 2,109
2018-02-23 $2.87 $2.92 $2.74 $2.76 $22.08 1,317
2018-02-22 $2.75 $2.82 $2.73 $2.81 $22.48 2,292
2018-02-21 $2.70 $2.84 $2.70 $2.82 $22.58 1,188
2018-02-20 $3.03 $3.03 $2.70 $2.77 $22.16 1,806
2018-02-16 $2.95 $3.05 $2.80 $2.84 $22.72 5,003
2018-02-15 $2.90 $2.95 $2.87 $2.94 $23.52 1,921
2018-02-14 $2.75 $2.90 $2.75 $2.87 $22.96 2,835
2018-02-13 $2.73 $2.89 $2.65 $2.71 $21.68 3,086
2018-02-12 $2.67 $2.77 $2.67 $2.67 $21.36 1,105
2018-02-09 $2.75 $2.78 $2.63 $2.65 $21.22 5,007
2018-02-08 $2.88 $2.88 $2.68 $2.68 $21.44 3,809
2018-02-07 $2.72 $2.90 $2.69 $2.71 $21.68 4,068
2018-02-06 $2.74 $2.84 $2.64 $2.75 $22.00 12,649
2018-02-05 $2.68 $2.87 $2.68 $2.74 $21.92 3,557
2018-02-02 $2.99 $2.99 $2.71 $2.84 $22.72 9,403
2018-02-01 $2.93 $3.08 $2.78 $2.95 $23.60 6,149
2018-01-31 $2.73 $2.91 $2.73 $2.86 $22.88 6,026
2018-01-30 $2.80 $3.10 $2.67 $2.75 $22.00 27,847
2018-01-29 $2.96 $2.97 $2.65 $2.81 $22.48 16,713
2018-01-26 $3.13 $3.13 $2.93 $2.98 $23.84 9,337
2018-01-25 $3.21 $3.21 $2.95 $3.17 $25.36 17,318
2018-01-24 $3.27 $3.55 $3.05 $3.10 $24.80 33,596
2018-01-23 $2.97 $3.41 $2.90 $3.31 $26.48 45,571
2018-01-22 $2.94 $3.30 $2.85 $3.02 $24.16 35,575
2018-01-19 $2.49 $4.44 $2.47 $3.00 $24.00 448,498
2018-01-18 $2.58 $2.65 $2.38 $2.45 $19.60 21,763
2018-01-17 $2.63 $5.99 $2.63 $2.67 $21.36 898,663
2018-01-16 $2.64 $2.78 $2.58 $2.62 $21.00 3,614
2018-01-12 $2.62 $2.68 $2.56 $2.59 $20.72 1,971
2018-01-11 $2.45 $2.69 $2.45 $2.59 $20.72 2,534
2018-01-10 $2.47 $2.63 $2.40 $2.52 $20.16 1,694
2018-01-09 $2.79 $2.79 $2.46 $2.47 $19.76 8,289
2018-01-08 $2.62 $2.80 $2.51 $2.59 $20.72 14,031
2018-01-05 $2.31 $2.99 $2.30 $2.58 $20.64 57,131
2018-01-04 $2.44 $2.60 $2.19 $2.22 $17.76 12,392
2018-01-03 $2.23 $2.43 $2.23 $2.33 $18.67 462
2018-01-02 $2.23 $2.37 $2.22 $2.22 $17.76 2,622
2017-12-29 $2.55 $2.55 $2.20 $2.29 $18.29 2,153
2017-12-28 $2.28 $2.39 $2.22 $2.32 $18.56 4,009
2017-12-27 $2.32 $2.37 $2.19 $2.36 $18.86 4,076
2017-12-26 $2.35 $2.37 $2.26 $2.32 $18.56 2,271
2017-12-22 $2.31 $2.44 $2.31 $2.40 $19.20 1,671
2017-12-21 $2.25 $2.62 $2.25 $2.36 $18.88 6,410
2017-12-20 $2.35 $3.35 $2.16 $2.50 $20.00 219,273
2017-12-19 $2.01 $2.37 $2.01 $2.13 $17.04 17,090
2017-12-18 $1.97 $2.08 $1.97 $1.98 $15.84 4,473
2017-12-15 $1.91 $1.97 $1.81 $1.86 $14.88 3,580
2017-12-14 $1.98 $2.19 $1.81 $1.81 $14.48 7,878
2017-12-13 $1.90 $1.99 $1.83 $1.97 $15.76 4,155
2017-12-12 $1.91 $1.98 $1.81 $1.85 $14.80 3,887
2017-12-11 $1.95 $2.00 $1.91 $1.94 $15.50 1,337
2017-12-08 $2.00 $2.01 $1.90 $1.96 $15.68 5,450
2017-12-07 $2.04 $2.14 $1.96 $1.98 $15.84 4,684
2017-12-06 $2.13 $2.15 $1.95 $2.03 $16.24 9,980
2017-12-05 $2.20 $2.25 $2.12 $2.12 $16.96 3,590
2017-12-04 $2.20 $2.26 $2.12 $2.15 $17.20 2,548
2017-12-01 $2.23 $2.35 $2.14 $2.21 $17.69 12,911
2017-11-30 $2.18 $2.24 $2.12 $2.22 $17.76 8,425
2017-11-29 $2.39 $2.39 $2.19 $2.20 $17.60 2,356
2017-11-28 $2.25 $2.44 $2.19 $2.32 $18.56 4,811
2017-11-27 $2.39 $3.06 $2.10 $2.34 $18.72 52,000
2017-11-24 $2.20 $2.45 $2.17 $2.26 $18.08 13,792
2017-11-22 $2.15 $2.43 $2.15 $2.16 $17.28 3,880
2017-11-21 $2.06 $2.40 $2.06 $2.30 $18.40 12,049
2017-11-20 $2.20 $2.26 $2.02 $2.14 $17.12 5,113
2017-11-17 $2.22 $2.28 $2.06 $2.24 $17.92 5,351
2017-11-16 $2.22 $2.22 $2.11 $2.22 $17.76 2,750
2017-11-15 $1.93 $2.72 $1.93 $2.23 $17.83 41,274
2017-11-14 $2.07 $2.13 $1.94 $1.97 $15.76 2,026
2017-11-13 $1.90 $2.25 $1.84 $2.10 $16.80 13,372
2017-11-10 $1.89 $2.01 $1.82 $1.95 $15.60 3,090
2017-11-09 $1.90 $1.92 $1.88 $1.91 $15.28 251
2017-11-08 $2.00 $2.15 $1.85 $1.85 $14.80 5,688
2017-11-07 $2.01 $2.08 $1.92 $2.07 $16.56 4,528
2017-11-06 $2.18 $2.19 $1.89 $2.02 $16.16 4,546
2017-11-03 $2.25 $2.28 $2.15 $2.17 $17.36 3,281
2017-11-02 $2.27 $2.45 $2.21 $2.30 $18.40 5,230
2017-11-01 $2.50 $2.59 $2.22 $2.27 $18.16 10,473
2017-10-31 $2.36 $2.72 $2.15 $2.51 $20.08 8,316
2017-10-30 $2.39 $2.51 $2.14 $2.28 $18.24 7,165
2017-10-27 $2.56 $2.56 $2.32 $2.39 $19.12 3,567
2017-10-26 $2.53 $2.57 $2.41 $2.57 $20.56 2,719
2017-10-25 $2.65 $2.88 $2.26 $2.42 $19.37 12,236
2017-10-24 $2.18 $2.80 $2.11 $2.56 $20.48 19,583
2017-10-23 $2.20 $2.22 $2.11 $2.19 $17.52 3,598
2017-10-20 $2.25 $2.36 $2.10 $2.17 $17.36 3,513
2017-10-19 $2.43 $2.43 $2.25 $2.25 $18.00 1,803
2017-10-18 $2.43 $2.45 $2.25 $2.36 $18.87 2,885
2017-10-17 $2.43 $2.97 $2.35 $2.41 $19.28 4,310
2017-10-16 $2.59 $2.65 $2.40 $2.40 $19.20 4,301
2017-10-13 $2.71 $2.71 $2.37 $2.57 $20.56 8,036
2017-10-12 $3.40 $3.40 $2.58 $2.69 $21.52 27,621
2017-10-11 $2.13 $3.98 $2.10 $3.24 $25.95 148,949
2017-10-10 $2.27 $2.27 $2.10 $2.11 $16.88 1,156
2017-10-09 $2.12 $2.19 $2.10 $2.10 $16.80 1,580
2017-10-06 $2.19 $2.28 $2.16 $2.21 $17.68 2,083
2017-10-05 $2.11 $2.29 $2.10 $2.22 $17.76 1,943
2017-10-04 $2.12 $2.25 $2.12 $2.20 $17.60 2,697
2017-10-03 $2.20 $2.26 $2.15 $2.16 $17.28 1,696
2017-10-02 $2.37 $2.37 $2.02 $2.17 $17.36 3,854
2017-09-29 $2.27 $2.36 $2.08 $2.17 $17.32 1,917
2017-09-28 $2.50 $2.50 $2.15 $2.26 $18.08 3,157
2017-09-27 $2.22 $2.50 $2.22 $2.40 $19.20 6,553
2017-09-26 $1.80 $2.74 $1.80 $2.22 $17.72 23,412
2017-09-25 $1.55 $2.24 $1.49 $1.77 $14.16 21,250
2017-09-22 $0.52 $0.53 $0.44 $0.48 $19.14 3,395
2017-09-21 $0.53 $0.55 $0.52 $0.52 $20.80 484
2017-09-20 $0.52 $0.54 $0.52 $0.54 $21.60 562
2017-09-19 $0.53 $0.55 $0.52 $0.53 $21.20 564
2017-09-18 $0.60 $0.60 $0.53 $0.54 $21.60 2,077
2017-09-15 $0.57 $0.61 $0.54 $0.58 $23.27 2,132
2017-09-14 $0.56 $0.62 $0.56 $0.57 $22.80 4,044
2017-09-13 $0.57 $0.62 $0.54 $0.59 $23.60 2,901
2017-09-12 $0.62 $0.64 $0.57 $0.59 $23.60 1,980
2017-09-11 $0.65 $0.65 $0.54 $0.60 $24.00 543
2017-09-08 $0.61 $0.62 $0.57 $0.57 $22.80 1,095
2017-09-07 $0.59 $0.66 $0.54 $0.65 $26.00 2,494
2017-09-06 $0.59 $0.59 $0.58 $0.59 $23.60 254
2017-09-05 $0.58 $0.59 $0.55 $0.58 $23.08 246
2017-09-01 $0.58 $0.60 $0.55 $0.59 $23.60 675
2017-08-31 $0.59 $0.61 $0.52 $0.58 $23.20 1,797
2017-08-30 $0.60 $0.63 $0.56 $0.56 $22.40 1,031
2017-08-29 $0.61 $0.63 $0.51 $0.60 $24.00 1,462
2017-08-28 $0.57 $0.61 $0.51 $0.61 $24.40 1,459
2017-08-25 $0.58 $0.58 $0.56 $0.57 $22.80 84
2017-08-24 $0.54 $0.58 $0.54 $0.56 $22.40 385
2017-08-23 $0.55 $0.58 $0.54 $0.54 $21.64 265
2017-08-22 $0.53 $0.61 $0.53 $0.58 $23.20 745
2017-08-21 $0.55 $0.59 $0.50 $0.59 $23.60 698
2017-08-18 $0.57 $0.63 $0.56 $0.57 $22.80 193
2017-08-17 $0.57 $0.65 $0.55 $0.59 $23.60 4,366
2017-08-16 $0.56 $0.61 $0.56 $0.56 $22.40 156
2017-08-15 $0.56 $0.62 $0.54 $0.59 $23.58 640
2017-08-14 $0.54 $0.64 $0.54 $0.59 $23.60 638
2017-08-11 $0.58 $0.63 $0.53 $0.63 $25.20 980
2017-08-10 $0.60 $0.64 $0.58 $0.64 $25.60 575
2017-08-09 $0.66 $0.67 $0.63 $0.64 $25.60 261
2017-08-08 $0.63 $0.64 $0.63 $0.64 $25.60 485
2017-08-07 $0.65 $0.65 $0.58 $0.63 $25.20 1,140
2017-08-04 $0.74 $0.74 $0.64 $0.64 $25.60 2,215
2017-08-03 $0.68 $0.79 $0.53 $0.74 $29.58 3,757
2017-08-02 $0.78 $0.83 $0.70 $0.70 $28.00 11,565
2017-08-01 $0.69 $0.78 $0.67 $0.75 $30.10 8,915
2017-07-31 $0.67 $0.68 $0.62 $0.68 $27.12 616
2017-07-28 $0.69 $0.69 $0.64 $0.66 $26.40 519
2017-07-27 $0.67 $0.69 $0.65 $0.69 $27.60 2,263
2017-07-26 $0.65 $0.65 $0.61 $0.65 $25.97 835
2017-07-25 $0.65 $0.67 $0.61 $0.65 $25.92 814
2017-07-24 $0.63 $0.66 $0.63 $0.65 $25.94 1,453
2017-07-21 $0.58 $0.66 $0.58 $0.66 $26.24 839
2017-07-20 $0.66 $0.69 $0.58 $0.62 $24.80 479
2017-07-19 $0.60 $0.65 $0.60 $0.62 $24.80 706
2017-07-18 $0.67 $0.67 $0.58 $0.63 $25.20 502
2017-07-17 $0.66 $0.70 $0.60 $0.64 $25.60 1,124
2017-07-14 $0.62 $0.78 $0.61 $0.66 $26.40 11,712
2017-07-13 $0.58 $0.61 $0.55 $0.61 $24.40 1,339
2017-07-12 $0.56 $0.61 $0.52 $0.56 $22.57 693
2017-07-11 $0.57 $0.63 $0.54 $0.60 $23.88 3,559
2017-07-10 $0.56 $0.61 $0.50 $0.54 $21.42 1,165
2017-07-07 $0.56 $0.60 $0.55 $0.57 $22.91 2,492
2017-07-06 $0.69 $0.69 $0.52 $0.61 $24.52 2,064
2017-07-05 $0.54 $0.67 $0.54 $0.62 $24.80 6,020
2017-07-03 $0.72 $0.72 $0.58 $0.63 $25.20 5,709
2017-06-30 $0.49 $0.79 $0.47 $0.67 $26.80 41,465
2017-06-29 $0.45 $0.48 $0.45 $0.47 $18.80 818
2017-06-28 $0.47 $0.47 $0.44 $0.45 $18.00 1,046
2017-06-27 $0.46 $0.47 $0.45 $0.45 $18.04 358
2017-06-26 $0.44 $0.47 $0.44 $0.45 $18.00 658
2017-06-23 $0.47 $0.51 $0.43 $0.43 $17.32 1,914
2017-06-22 $0.46 $0.48 $0.46 $0.47 $18.80 1,845
2017-06-21 $0.43 $0.51 $0.43 $0.47 $18.80 6,770
2017-06-20 $0.48 $0.48 $0.42 $0.45 $18.00 302
2017-06-19 $0.46 $0.47 $0.43 $0.47 $18.96 92
2017-06-16 $0.44 $0.48 $0.42 $0.43 $17.20 149
2017-06-15 $0.46 $0.46 $0.43 $0.43 $17.20 300
2017-06-14 $0.45 $0.47 $0.41 $0.43 $17.20 1,555
2017-06-13 $0.46 $0.46 $0.43 $0.44 $17.60 520
2017-06-12 $0.48 $0.48 $0.43 $0.44 $17.60 663
2017-06-09 $0.43 $0.48 $0.43 $0.43 $17.20 2,082
2017-06-08 $0.46 $0.48 $0.43 $0.43 $17.20 413
2017-06-07 $0.47 $0.50 $0.44 $0.46 $18.40 1,579
2017-06-06 $0.46 $0.50 $0.46 $0.47 $18.60 2,039
2017-06-05 $0.46 $0.47 $0.44 $0.46 $18.40 380
2017-06-02 $0.44 $0.47 $0.44 $0.47 $18.80 185
2017-06-01 $0.46 $0.48 $0.46 $0.47 $18.80 31
2017-05-31 $0.45 $0.47 $0.43 $0.47 $18.80 347
2017-05-30 $0.46 $0.47 $0.46 $0.46 $18.49 323
2017-05-26 $0.50 $0.50 $0.45 $0.45 $18.00 546
2017-05-25 $0.44 $0.47 $0.44 $0.46 $18.40 421
2017-05-24 $0.50 $0.50 $0.42 $0.47 $18.87 524
2017-05-23 $0.42 $0.50 $0.41 $0.48 $19.10 2,024
2017-05-22 $0.52 $0.53 $0.43 $0.43 $17.24 347
2017-05-19 $0.46 $0.52 $0.45 $0.52 $20.80 1,013
2017-05-18 $0.49 $0.51 $0.42 $0.46 $18.48 564
2017-05-17 $0.52 $0.52 $0.50 $0.51 $20.40 256
2017-05-16 $0.50 $0.53 $0.49 $0.53 $21.20 891
2017-05-15 $0.52 $0.52 $0.49 $0.51 $20.40 404
2017-05-12 $0.51 $0.51 $0.50 $0.50 $20.00 103
2017-05-11 $0.50 $0.52 $0.48 $0.50 $19.80 553
2017-05-10 $0.52 $0.53 $0.50 $0.50 $20.00 834
2017-05-09 $0.54 $0.54 $0.51 $0.51 $20.40 756
2017-05-08 $0.50 $0.53 $0.50 $0.51 $20.40 455
2017-05-05 $0.57 $0.57 $0.51 $0.51 $20.40 1,304
2017-05-04 $0.56 $0.58 $0.52 $0.54 $21.60 689
2017-05-03 $0.54 $0.54 $0.52 $0.53 $21.20 1,224
2017-05-02 $0.54 $0.57 $0.54 $0.57 $22.65 185
2017-05-01 $0.56 $0.62 $0.52 $0.55 $22.00 335
2017-04-28 $0.63 $0.63 $0.55 $0.56 $22.40 529
2017-04-27 $0.59 $0.61 $0.56 $0.59 $23.60 1,071
2017-04-26 $0.55 $0.58 $0.55 $0.57 $22.80 72
2017-04-25 $0.53 $0.65 $0.53 $0.54 $21.60 1,484
2017-04-24 $0.53 $0.57 $0.53 $0.54 $21.60 739
2017-04-21 $0.52 $0.59 $0.52 $0.55 $22.00 1,175
2017-04-20 $0.53 $0.56 $0.51 $0.53 $21.20 859
2017-04-19 $0.56 $0.58 $0.52 $0.53 $21.28 2,417
2017-04-18 $0.53 $0.54 $0.52 $0.52 $20.86 550
2017-04-17 $0.53 $0.55 $0.51 $0.52 $20.86 1,355
2017-04-13 $0.60 $0.60 $0.52 $0.54 $21.60 1,562
2017-04-12 $0.53 $0.66 $0.52 $0.58 $23.19 6,623
2017-04-11 $0.56 $0.57 $0.51 $0.54 $21.62 1,146
2017-04-10 $0.57 $0.57 $0.52 $0.56 $22.40 1,380
2017-04-07 $0.60 $0.61 $0.55 $0.55 $22.00 3,816
2017-04-06 $0.61 $0.65 $0.51 $0.60 $23.99 9,610
2017-04-05 $0.65 $0.65 $0.57 $0.57 $22.88 3,394
2017-04-04 $0.68 $0.69 $0.65 $0.66 $26.20 4,414
2017-04-03 $0.79 $0.82 $0.65 $0.70 $28.00 5,379
2017-03-31 $0.80 $0.81 $0.75 $0.76 $30.40 2,124
2017-03-30 $0.85 $0.85 $0.77 $0.80 $32.00 2,538
2017-03-29 $0.88 $0.88 $0.80 $0.86 $34.40 964
2017-03-28 $0.83 $0.90 $0.82 $0.88 $35.20 434
2017-03-27 $0.86 $0.89 $0.81 $0.89 $35.60 1,467
2017-03-24 $0.92 $0.92 $0.86 $0.89 $35.60 346
2017-03-23 $0.91 $0.94 $0.86 $0.91 $36.40 202
2017-03-22 $0.87 $0.90 $0.85 $0.90 $36.00 619
2017-03-21 $0.89 $0.92 $0.85 $0.85 $34.04 994
2017-03-20 $0.87 $0.90 $0.87 $0.90 $35.83 612
2017-03-17 $0.88 $0.92 $0.87 $0.90 $36.00 664
2017-03-16 $0.95 $0.95 $0.84 $0.88 $35.20 2,443
2017-03-15 $0.87 $0.94 $0.85 $0.92 $36.80 1,620
2017-03-14 $0.91 $0.91 $0.83 $0.86 $34.40 1,800
2017-03-13 $1.00 $1.00 $0.81 $0.91 $36.40 3,814
2017-03-10 $1.07 $1.07 $0.98 $1.00 $40.00 11,147
2017-03-09 $0.92 $0.99 $0.90 $0.97 $38.80 19,037
2017-03-08 $0.92 $0.95 $0.90 $0.93 $37.21 950
2017-03-07 $0.93 $0.95 $0.92 $0.93 $37.20 981
2017-03-06 $0.93 $0.97 $0.93 $0.95 $38.00 1,171
2017-03-03 $0.95 $1.00 $0.94 $0.97 $38.60 1,806
2017-03-02 $0.98 $1.00 $0.95 $0.96 $38.51 2,077
2017-03-01 $1.04 $1.04 $0.96 $0.99 $39.68 4,501
2017-02-28 $1.08 $1.08 $1.01 $1.04 $41.60 1,148
2017-02-27 $1.14 $1.14 $1.02 $1.04 $41.60 5,353
2017-02-24 $1.21 $1.21 $1.12 $1.13 $45.21 1,488
2017-02-23 $1.18 $1.18 $1.12 $1.14 $45.60 1,355
2017-02-22 $1.16 $1.20 $1.16 $1.18 $47.34 375
2017-02-21 $1.17 $1.20 $1.16 $1.19 $47.60 967
2017-02-17 $1.20 $1.21 $1.15 $1.17 $46.80 1,697
2017-02-16 $1.28 $1.32 $1.20 $1.22 $48.80 1,969
2017-02-15 $1.18 $1.37 $1.18 $1.20 $47.84 5,912
2017-02-14 $1.18 $1.25 $1.18 $1.21 $48.40 264
2017-02-13 $1.22 $1.27 $1.20 $1.22 $48.80 1,029
2017-02-10 $1.30 $1.30 $1.18 $1.26 $50.40 1,107
2017-02-09 $1.22 $1.30 $1.21 $1.26 $50.32 2,950
2017-02-08 $1.22 $1.30 $1.18 $1.24 $49.60 1,930
2017-02-07 $1.33 $1.33 $1.20 $1.28 $51.20 2,758
2017-02-06 $1.40 $1.43 $1.26 $1.34 $53.60 1,859
2017-02-03 $1.41 $1.46 $1.30 $1.38 $55.20 3,049
2017-02-02 $1.53 $1.53 $1.40 $1.41 $56.40 6,503
2017-02-01 $1.45 $1.55 $1.38 $1.53 $61.20 8,967
2017-01-31 $1.40 $1.44 $1.37 $1.41 $56.40 2,759
2017-01-30 $1.40 $1.40 $1.35 $1.40 $56.00 1,370
2017-01-27 $1.32 $1.43 $1.32 $1.37 $54.93 4,488
2017-01-26 $1.18 $1.55 $1.13 $1.32 $52.80 25,190
2017-01-25 $1.15 $1.18 $1.10 $1.15 $45.86 1,237
2017-01-24 $1.11 $1.16 $1.09 $1.11 $44.40 570
2017-01-23 $1.17 $1.18 $1.08 $1.11 $44.40 723
2017-01-20 $1.19 $1.23 $1.11 $1.16 $46.40 630
2017-01-19 $1.16 $1.19 $1.13 $1.14 $45.60 2,498
2017-01-18 $1.20 $1.45 $1.13 $1.14 $45.60 8,749
2017-01-17 $1.20 $1.20 $1.10 $1.14 $45.60 189
2017-01-13 $1.17 $1.24 $1.16 $1.18 $47.20 1,712
2017-01-12 $1.11 $1.17 $1.11 $1.12 $44.80 352
2017-01-11 $1.12 $1.16 $1.12 $1.14 $45.60 393
2017-01-10 $1.17 $1.19 $1.15 $1.17 $46.80 229
2017-01-09 $1.17 $1.18 $1.15 $1.17 $46.80 612
2017-01-06 $1.16 $1.16 $1.15 $1.16 $46.40 328
2017-01-05 $1.16 $1.18 $1.15 $1.16 $46.40 1,487
2017-01-04 $1.01 $1.18 $1.01 $1.17 $46.80 1,043
2017-01-03 $1.05 $1.12 $1.05 $1.09 $43.60 1,263
2016-12-30 $1.03 $1.07 $0.99 $1.04 $41.60 3,333
2016-12-29 $1.04 $1.06 $1.01 $1.05 $42.00 1,786
2016-12-28 $0.97 $1.11 $0.97 $1.03 $41.20 2,205
2016-12-27 $1.19 $1.19 $1.00 $1.05 $42.00 3,160
2016-12-23 $1.09 $1.17 $1.09 $1.12 $44.80 414
2016-12-22 $1.19 $1.19 $1.07 $1.16 $46.40 2,298
2016-12-21 $1.09 $1.18 $1.07 $1.13 $45.34 1,106
2016-12-20 $1.06 $1.12 $1.04 $1.08 $43.20 1,538
2016-12-19 $1.03 $1.12 $1.01 $1.08 $43.20 2,214
2016-12-16 $1.06 $1.06 $1.00 $1.05 $42.00 820
2016-12-15 $1.07 $1.10 $1.01 $1.04 $41.60 1,298
2016-12-14 $1.08 $1.10 $1.02 $1.05 $41.84 1,712
2016-12-13 $1.08 $1.08 $1.00 $1.07 $42.80 2,363
2016-12-12 $0.96 $1.09 $0.95 $1.02 $40.80 2,928
2016-12-09 $1.27 $1.28 $0.92 $0.98 $39.20 13,102
2016-12-08 $1.34 $1.34 $1.20 $1.22 $48.80 3,800
2016-12-07 $1.38 $1.40 $1.22 $1.30 $52.00 4,817
2016-12-06 $1.40 $1.42 $1.35 $1.38 $55.20 462
2016-12-05 $1.44 $1.47 $1.40 $1.41 $56.40 420
2016-12-02 $1.48 $1.50 $1.40 $1.45 $58.00 414
2016-12-01 $1.40 $1.58 $1.40 $1.41 $56.40 938
2016-11-30 $1.45 $1.45 $1.33 $1.38 $55.20 1,213
2016-11-29 $1.60 $1.60 $1.30 $1.41 $56.40 2,974
2016-11-28 $1.54 $1.71 $1.51 $1.60 $64.00 8,338
2016-11-25 $1.55 $1.56 $1.51 $1.53 $61.20 138
2016-11-23 $1.54 $1.54 $1.49 $1.53 $61.20 112
2016-11-22 $1.56 $1.60 $1.51 $1.54 $61.40 607
2016-11-21 $1.55 $1.58 $1.53 $1.53 $61.20 394
2016-11-18 $1.54 $1.55 $1.46 $1.54 $61.60 531
2016-11-17 $1.45 $1.54 $1.45 $1.54 $61.60 287
2016-11-16 $1.52 $1.53 $1.46 $1.51 $60.58 372
2016-11-15 $1.50 $1.55 $1.45 $1.49 $59.60 439
2016-11-14 $1.54 $1.56 $1.45 $1.50 $60.00 585
2016-11-11 $1.51 $1.55 $1.47 $1.54 $61.60 351
2016-11-10 $1.45 $1.53 $1.45 $1.50 $60.00 727
2016-11-09 $1.37 $1.48 $1.37 $1.45 $58.00 765
2016-11-08 $1.44 $1.46 $1.40 $1.40 $56.12 384
2016-11-07 $1.41 $1.45 $1.36 $1.45 $58.00 284
2016-11-04 $1.36 $1.44 $1.36 $1.36 $54.40 288
2016-11-03 $1.42 $1.49 $1.40 $1.40 $56.00 1,140
2016-11-02 $1.40 $1.42 $1.38 $1.38 $55.20 672
2016-11-01 $1.54 $1.54 $1.36 $1.43 $57.20 1,145
2016-10-31 $1.53 $1.60 $1.50 $1.52 $60.80 1,411
2016-10-28 $1.55 $1.59 $1.50 $1.51 $60.40 919
2016-10-27 $1.55 $1.60 $1.53 $1.54 $61.60 896
2016-10-26 $1.57 $1.60 $1.56 $1.58 $63.20 332
2016-10-25 $1.55 $1.62 $1.54 $1.56 $62.40 865
2016-10-24 $1.60 $1.67 $1.55 $1.56 $62.40 838
2016-10-21 $1.60 $1.60 $1.58 $1.58 $63.20 503
2016-10-20 $1.55 $1.66 $1.52 $1.60 $64.00 1,059
2016-10-19 $1.60 $1.61 $1.54 $1.54 $61.60 2,896
2016-10-18 $1.64 $1.64 $1.52 $1.56 $62.40 1,511
2016-10-17 $1.67 $1.70 $1.63 $1.64 $65.60 918
2016-10-14 $1.65 $1.66 $1.64 $1.65 $66.00 271
2016-10-13 $1.65 $1.70 $1.64 $1.67 $66.80 606
2016-10-12 $1.67 $1.68 $1.65 $1.66 $66.40 739
2016-10-11 $1.72 $1.74 $1.64 $1.67 $66.80 312
2016-10-10 $1.72 $1.72 $1.65 $1.69 $67.60 320
2016-10-07 $1.70 $1.70 $1.64 $1.64 $65.60 421
2016-10-06 $1.74 $1.74 $1.64 $1.64 $65.60 721
2016-10-05 $1.63 $1.75 $1.63 $1.68 $67.20 941
2016-10-04 $1.66 $1.70 $1.64 $1.64 $65.60 769
2016-10-03 $1.74 $1.74 $1.66 $1.67 $66.80 601
2016-09-30 $1.69 $1.77 $1.63 $1.73 $69.20 1,053
2016-09-29 $1.75 $1.77 $1.69 $1.69 $67.60 1,116
2016-09-28 $1.79 $1.80 $1.75 $1.75 $70.00 686
2016-09-27 $1.77 $1.78 $1.76 $1.78 $71.20 407
2016-09-26 $1.79 $1.82 $1.77 $1.77 $70.80 862
2016-09-23 $1.79 $1.79 $1.74 $1.77 $70.98 893
2016-09-22 $1.87 $1.87 $1.74 $1.78 $71.20 917
2016-09-21 $1.82 $1.84 $1.78 $1.83 $73.20 2,418
2016-09-20 $1.69 $1.79 $1.65 $1.79 $71.60 4,300
2016-09-19 $1.70 $1.73 $1.68 $1.70 $68.20 1,419
2016-09-16 $1.76 $1.78 $1.61 $1.71 $68.40 1,696
2016-09-15 $1.61 $1.75 $1.55 $1.75 $70.00 4,423
2016-09-14 $1.63 $1.68 $1.60 $1.65 $66.00 1,193
2016-09-13 $1.67 $1.67 $1.62 $1.64 $65.60 1,146
2016-09-12 $1.72 $1.79 $1.69 $1.69 $67.60 1,653
2016-09-09 $1.74 $1.77 $1.65 $1.67 $66.80 1,290
2016-09-08 $1.67 $1.76 $1.63 $1.74 $69.74 1,505
2016-09-07 $1.64 $1.69 $1.61 $1.61 $64.40 345
2016-09-06 $1.67 $1.69 $1.65 $1.67 $66.80 1,081
2016-09-02 $1.67 $1.70 $1.63 $1.68 $67.20 497
2016-09-01 $1.62 $1.69 $1.62 $1.68 $67.20 198
2016-08-31 $1.65 $1.68 $1.60 $1.62 $64.80 1,533
2016-08-30 $1.67 $1.69 $1.63 $1.68 $67.20 633
2016-08-29 $1.69 $1.78 $1.65 $1.66 $66.40 1,596
2016-08-26 $1.73 $1.77 $1.66 $1.71 $68.40 2,150
2016-08-25 $1.77 $1.89 $1.70 $1.78 $71.20 2,787
2016-08-24 $1.91 $1.92 $1.72 $1.75 $70.00 2,169
2016-08-23 $1.90 $1.97 $1.84 $1.88 $75.20 2,624
2016-08-22 $1.84 $1.94 $1.84 $1.87 $74.80 2,655
2016-08-19 $1.92 $2.04 $1.82 $1.84 $73.71 7,674
2016-08-18 $1.73 $1.97 $1.73 $1.92 $76.80 9,774
2016-08-17 $1.76 $1.77 $1.71 $1.75 $70.00 516
2016-08-16 $1.78 $1.79 $1.72 $1.76 $70.40 1,277
2016-08-15 $1.72 $1.79 $1.70 $1.77 $70.80 3,251
2016-08-12 $1.63 $1.73 $1.61 $1.69 $67.60 1,732
2016-08-11 $1.60 $1.68 $1.57 $1.60 $64.00 2,591
2016-08-10 $1.63 $1.65 $1.55 $1.57 $62.80 888
2016-08-09 $1.66 $1.69 $1.61 $1.63 $65.20 640
2016-08-08 $1.67 $1.71 $1.61 $1.62 $64.80 911
2016-08-05 $1.63 $1.70 $1.58 $1.67 $66.80 936
2016-08-04 $1.59 $1.62 $1.55 $1.58 $63.20 1,334
2016-08-03 $1.57 $1.63 $1.50 $1.61 $64.20 3,356
2016-08-02 $1.63 $1.64 $1.52 $1.57 $62.80 2,994
2016-08-01 $1.69 $1.72 $1.61 $1.62 $64.80 2,403
2016-07-29 $1.74 $1.75 $1.61 $1.72 $68.80 3,515
2016-07-28 $1.73 $1.77 $1.70 $1.73 $69.20 1,693
2016-07-27 $1.75 $1.85 $1.68 $1.74 $69.60 2,556
2016-07-26 $1.91 $1.92 $1.72 $1.77 $70.80 7,336
2016-07-25 $1.65 $1.90 $1.60 $1.75 $70.00 26,451
2016-07-22 $1.60 $1.65 $1.60 $1.63 $65.20 760
2016-07-21 $1.58 $1.67 $1.58 $1.60 $64.00 812
2016-07-20 $1.60 $1.66 $1.58 $1.58 $63.20 1,164
2016-07-19 $1.65 $1.66 $1.60 $1.60 $64.00 1,126
2016-07-18 $1.67 $1.67 $1.61 $1.65 $66.00 1,243
2016-07-15 $1.62 $1.66 $1.58 $1.62 $64.80 785
2016-07-14 $1.65 $1.66 $1.58 $1.58 $63.20 1,514
2016-07-13 $1.67 $1.68 $1.58 $1.61 $64.40 1,366
2016-07-12 $1.67 $1.70 $1.61 $1.65 $66.00 749
2016-07-11 $1.70 $1.70 $1.63 $1.64 $65.60 644
2016-07-08 $1.62 $1.70 $1.61 $1.67 $66.80 1,876
2016-07-07 $1.63 $1.67 $1.58 $1.59 $63.60 1,552
2016-07-06 $1.70 $1.70 $1.58 $1.58 $63.20 1,097
2016-07-05 $1.72 $1.72 $1.63 $1.70 $68.00 1,186
2016-07-01 $1.60 $1.73 $1.53 $1.69 $67.60 2,983
2016-06-30 $1.61 $1.67 $1.60 $1.60 $64.00 2,060
2016-06-29 $1.68 $1.68 $1.60 $1.63 $65.20 2,257
2016-06-28 $1.61 $1.68 $1.60 $1.67 $66.80 1,861
2016-06-27 $1.69 $1.69 $1.54 $1.62 $64.80 3,282
2016-06-24 $1.67 $1.73 $1.62 $1.72 $68.80 4,319
2016-06-23 $1.78 $1.78 $1.69 $1.74 $69.60 1,569
2016-06-22 $1.80 $1.80 $1.68 $1.75 $70.00 2,795
2016-06-21 $1.86 $1.87 $1.75 $1.80 $72.00 2,467
2016-06-20 $1.89 $1.89 $1.80 $1.83 $73.20 2,232
2016-06-17 $1.90 $1.90 $1.85 $1.86 $74.40 3,181
2016-06-16 $1.87 $1.93 $1.83 $1.87 $74.80 5,748
2016-06-15 $1.86 $1.90 $1.82 $1.87 $74.80 1,566
2016-06-14 $1.81 $1.92 $1.80 $1.84 $73.60 2,414
2016-06-13 $2.03 $2.03 $1.78 $1.81 $72.40 3,950
2016-06-10 $2.02 $2.07 $1.82 $1.93 $77.20 3,777
2016-06-09 $2.15 $2.15 $1.87 $1.98 $79.20 6,660
2016-06-08 $2.05 $2.14 $2.02 $2.14 $85.60 741
2016-06-07 $2.09 $2.20 $2.06 $2.07 $82.80 2,753
2016-06-06 $2.03 $2.07 $2.01 $2.07 $82.80 1,370
2016-06-03 $2.07 $2.09 $1.88 $2.05 $82.00 4,666
2016-06-02 $2.05 $2.07 $1.95 $2.07 $82.80 2,093
2016-06-01 $1.97 $2.08 $1.95 $2.04 $81.60 2,305
2016-05-31 $2.00 $2.06 $1.88 $2.00 $80.00 2,774
2016-05-27 $2.09 $2.24 $1.87 $1.98 $79.20 8,698
2016-05-26 $1.95 $2.10 $1.89 $2.08 $83.20 7,425
2016-05-25 $1.80 $1.97 $1.71 $1.89 $75.60 3,685
2016-05-24 $1.84 $1.84 $1.71 $1.76 $70.52 2,109
2016-05-23 $1.87 $1.88 $1.78 $1.81 $72.40 1,418
2016-05-20 $1.72 $1.90 $1.71 $1.78 $71.20 10,116
2016-05-19 $1.78 $1.78 $1.65 $1.71 $68.40 1,989
2016-05-18 $1.85 $1.97 $1.77 $1.80 $71.94 599
2016-05-17 $1.94 $1.99 $1.70 $1.88 $75.20 3,526
2016-05-16 $1.90 $2.07 $1.88 $1.99 $79.60 2,951
2016-05-13 $1.84 $2.00 $1.78 $1.88 $75.20 973
2016-05-12 $1.95 $2.04 $1.86 $1.90 $75.93 1,822
2016-05-11 $1.99 $2.14 $1.95 $1.96 $78.40 856
2016-05-10 $1.95 $2.01 $1.91 $2.01 $80.40 1,089
2016-05-09 $1.91 $2.00 $1.86 $1.93 $77.20 1,107
2016-05-06 $2.07 $2.12 $1.81 $1.93 $77.20 3,265
2016-05-05 $2.08 $2.12 $2.05 $2.06 $82.42 945
2016-05-04 $2.09 $2.18 $2.04 $2.05 $82.00 2,370
2016-05-03 $2.23 $2.23 $2.12 $2.12 $84.80 2,203
2016-05-02 $2.27 $2.27 $2.13 $2.23 $89.20 2,172
2016-04-29 $2.35 $2.44 $2.20 $2.24 $89.60 1,933
2016-04-28 $2.30 $2.41 $2.24 $2.37 $94.80 1,528
2016-04-27 $2.38 $2.38 $2.28 $2.30 $92.00 1,895
2016-04-26 $2.44 $2.45 $2.33 $2.41 $96.40 1,340
2016-04-25 $2.37 $2.44 $2.20 $2.44 $97.60 1,415
2016-04-22 $2.40 $2.43 $2.07 $2.40 $96.00 5,388
2016-04-21 $2.49 $2.49 $2.36 $2.42 $96.80 3,290
2016-04-20 $2.61 $2.61 $2.45 $2.51 $100.40 5,277
2016-04-19 $2.78 $2.80 $2.44 $2.63 $105.20 15,308
2016-04-18 $2.99 $3.00 $2.64 $2.80 $112.00 36,352
2016-04-15 $2.60 $3.13 $2.58 $2.71 $108.40 141,889
2016-04-14 $2.40 $2.50 $2.34 $2.40 $96.00 5,790
2016-04-13 $2.22 $2.40 $2.22 $2.32 $92.80 2,168
2016-04-12 $2.22 $2.30 $2.20 $2.23 $89.20 2,738
2016-04-11 $2.28 $2.28 $2.16 $2.26 $90.40 2,051
2016-04-08 $2.31 $2.34 $2.21 $2.26 $90.40 2,533
2016-04-07 $2.40 $2.50 $2.27 $2.31 $92.20 2,767
2016-04-06 $2.31 $2.44 $2.20 $2.42 $96.80 5,762
2016-04-05 $2.34 $2.34 $2.20 $2.25 $90.00 3,304
2016-04-04 $2.44 $2.52 $2.30 $2.33 $93.20 3,217
2016-04-01 $2.49 $2.59 $2.41 $2.46 $98.40 3,184
2016-03-31 $2.43 $2.50 $2.30 $2.49 $99.60 5,646
2016-03-30 $2.52 $2.52 $2.38 $2.42 $96.80 2,430
2016-03-29 $2.62 $2.62 $2.37 $2.49 $99.60 4,406
2016-03-28 $2.70 $2.74 $2.53 $2.56 $102.40 2,238
2016-03-24 $2.57 $2.79 $2.51 $2.70 $108.00 5,382
2016-03-23 $2.66 $2.69 $2.46 $2.60 $104.00 8,292
2016-03-22 $2.79 $2.83 $2.68 $2.69 $107.60 5,458
2016-03-21 $2.94 $2.94 $2.65 $2.78 $111.20 5,757
2016-03-18 $2.90 $3.00 $2.72 $2.85 $114.00 9,096
2016-03-17 $3.30 $3.35 $2.85 $2.99 $119.60 50,879
2016-03-16 $3.05 $7.95 $3.05 $4.08 $163.20 234,671
2016-03-15 $2.63 $2.74 $2.63 $2.64 $105.60 135
2016-03-14 $2.65 $2.75 $2.65 $2.73 $109.20 25
2016-03-11 $2.61 $2.75 $2.61 $2.75 $110.00 360
2016-03-10 $2.75 $2.75 $2.65 $2.65 $106.00 50
2016-03-09 $2.65 $2.84 $2.65 $2.76 $110.40 18
2016-03-08 $2.88 $2.89 $2.66 $2.66 $106.40 40
2016-03-07 $2.65 $2.88 $2.65 $2.70 $108.00 119
2016-03-04 $2.79 $2.85 $2.68 $2.68 $107.20 275
2016-03-03 $2.93 $2.93 $2.60 $2.79 $111.60 561
2016-03-02 $2.61 $2.73 $2.58 $2.58 $103.20 174
2016-03-01 $2.80 $2.80 $2.60 $2.70 $107.80 111
2016-02-29 $2.96 $2.96 $2.78 $2.78 $111.20 186
2016-02-26 $2.81 $2.89 $2.73 $2.76 $110.40 280
2016-02-25 $2.99 $3.14 $2.76 $2.77 $110.80 506
2016-02-24 $3.30 $3.51 $2.81 $2.81 $112.40 1,015
2016-02-23 $3.16 $3.19 $2.90 $3.11 $124.40 123
2016-02-22 $3.05 $3.16 $3.01 $3.07 $122.80 137
2016-02-19 $3.04 $3.04 $3.00 $3.00 $120.00 9
2016-02-18 $2.98 $3.04 $2.86 $3.02 $120.88 120
2016-02-17 $3.00 $3.00 $2.81 $2.90 $116.00 257
2016-02-16 $2.99 $3.00 $2.96 $2.99 $119.60 181
2016-02-12 $2.75 $2.99 $2.75 $2.99 $119.60 52
2016-02-11 $2.88 $2.88 $2.82 $2.85 $114.00 50
2016-02-10 $2.74 $2.98 $2.74 $2.80 $112.00 348
2016-02-09 $2.91 $3.01 $2.79 $2.80 $112.00 311
2016-02-08 $3.00 $3.05 $2.77 $2.92 $116.80 997
2016-02-05 $3.08 $3.14 $2.95 $3.03 $121.20 149
2016-02-04 $3.18 $3.18 $2.97 $3.01 $120.40 747
2016-02-03 $3.48 $3.48 $3.19 $3.24 $129.60 618
2016-02-02 $3.50 $4.00 $3.45 $3.60 $144.00 5,534
2016-02-01 $3.77 $3.77 $3.45 $3.63 $145.20 342
2016-01-29 $3.39 $3.90 $3.30 $3.66 $146.40 677
2016-01-28 $3.32 $3.47 $3.01 $3.39 $135.60 1,067
2016-01-27 $3.22 $3.25 $3.11 $3.24 $129.60 117
2016-01-26 $3.26 $3.40 $2.89 $3.18 $127.20 417
2016-01-25 $2.95 $3.30 $2.91 $3.23 $129.20 139
2016-01-22 $2.89 $2.97 $2.79 $2.97 $118.80 255
2016-01-21 $2.77 $2.96 $2.67 $2.80 $112.00 440
2016-01-20 $2.85 $2.86 $2.65 $2.71 $108.40 408
2016-01-19 $3.06 $3.06 $2.88 $2.92 $116.80 174
2016-01-15 $2.85 $3.05 $2.85 $2.93 $117.20 470
2016-01-14 $2.69 $3.02 $2.69 $3.02 $120.80 250
2016-01-13 $3.02 $3.02 $2.58 $2.72 $108.80 539
2016-01-12 $3.00 $3.00 $2.71 $2.87 $114.80 311
2016-01-11 $3.32 $3.32 $2.93 $2.94 $117.60 449
2016-01-08 $3.68 $3.68 $3.34 $3.47 $138.80 379
2016-01-07 $3.49 $3.75 $3.41 $3.56 $142.40 427
2016-01-06 $3.75 $3.75 $3.52 $3.53 $141.20 155
2016-01-05 $3.95 $4.00 $3.79 $3.79 $151.60 182
2016-01-04 $3.86 $3.94 $3.80 $3.80 $152.00 406
2015-12-31 $4.11 $4.11 $3.84 $3.87 $154.80 359
2015-12-30 $4.12 $4.25 $3.96 $4.18 $167.20 404
2015-12-29 $4.12 $4.13 $4.04 $4.11 $164.40 105
2015-12-28 $4.23 $4.40 $4.06 $4.13 $165.20 463
2015-12-24 $4.21 $4.33 $4.21 $4.23 $169.20 140
2015-12-23 $4.40 $4.40 $4.18 $4.28 $171.20 341
2015-12-22 $4.61 $4.62 $4.40 $4.40 $176.00 201
2015-12-21 $4.47 $4.60 $4.06 $4.40 $176.00 520
2015-12-18 $3.98 $4.38 $3.85 $4.36 $174.40 833
2015-12-17 $3.81 $4.22 $3.80 $3.90 $156.00 624
2015-12-16 $3.75 $3.96 $3.75 $3.94 $157.60 511
2015-12-15 $3.76 $3.76 $3.55 $3.65 $146.00 409
2015-12-14 $3.95 $3.95 $3.45 $3.68 $147.20 538
2015-12-11 $4.07 $4.13 $3.90 $3.90 $156.00 383
2015-12-10 $4.39 $4.41 $4.02 $4.02 $160.80 585
2015-12-09 $4.66 $4.66 $4.16 $4.22 $168.80 517
2015-12-08 $4.60 $4.67 $4.41 $4.48 $179.20 381
2015-12-07 $4.65 $4.68 $4.54 $4.60 $183.80 313
2015-12-04 $4.76 $4.92 $4.66 $4.76 $190.40 134
2015-12-03 $4.91 $4.95 $4.69 $4.71 $188.40 333
2015-12-02 $5.00 $5.04 $4.89 $4.93 $197.20 503
2015-12-01 $5.16 $5.40 $4.95 $5.02 $200.80 482
2015-11-30 $5.25 $5.32 $4.84 $5.15 $206.00 946
2015-11-27 $4.46 $5.30 $4.46 $5.24 $209.60 1,069
2015-11-25 $4.50 $4.70 $4.43 $4.53 $181.20 365
2015-11-24 $4.25 $4.45 $4.23 $4.43 $177.20 429
2015-11-23 $4.16 $4.25 $4.11 $4.24 $169.60 160
2015-11-20 $4.25 $4.25 $4.12 $4.14 $165.60 525
2015-11-19 $4.35 $4.35 $4.21 $4.25 $170.00 418
2015-11-18 $4.30 $4.42 $4.10 $4.32 $172.94 334
2015-11-17 $4.20 $4.45 $4.12 $4.20 $168.00 455
2015-11-16 $4.27 $4.44 $3.92 $4.15 $166.00 984
2015-11-13 $4.50 $4.55 $4.43 $4.50 $180.00 621
2015-11-12 $4.67 $4.68 $4.49 $4.49 $179.60 178
2015-11-11 $4.71 $4.75 $4.64 $4.66 $186.26 132
2015-11-10 $4.87 $4.87 $4.68 $4.71 $188.40 121
2015-11-09 $4.85 $4.90 $4.67 $4.67 $186.80 105
2015-11-06 $4.71 $4.85 $4.64 $4.77 $190.80 341
2015-11-05 $4.93 $5.02 $4.75 $4.75 $190.00 250
2015-11-04 $4.78 $5.00 $4.75 $5.00 $200.00 777
2015-11-03 $5.09 $5.09 $4.63 $4.81 $192.40 970
2015-11-02 $5.02 $5.14 $4.94 $5.01 $200.40 409
2015-10-30 $4.96 $5.10 $4.81 $4.95 $198.00 628
2015-10-29 $5.02 $5.14 $4.83 $5.08 $203.20 1,149
2015-10-28 $5.32 $5.42 $4.80 $5.09 $203.60 1,834
2015-10-27 $6.29 $6.60 $5.26 $5.42 $216.80 30,404
2015-10-26 $5.32 $5.32 $5.02 $5.04 $201.60 541
2015-10-23 $5.49 $5.49 $5.22 $5.26 $210.40 197
2015-10-22 $5.02 $5.49 $5.02 $5.47 $218.60 354
2015-10-21 $5.25 $5.28 $5.02 $5.16 $206.40 339
2015-10-20 $5.13 $5.39 $5.02 $5.39 $215.60 538
2015-10-19 $5.16 $5.70 $5.02 $5.02 $200.80 292
2015-10-16 $5.29 $5.47 $5.15 $5.26 $210.40 287
2015-10-15 $5.23 $5.40 $5.18 $5.18 $207.20 462
2015-10-14 $5.15 $5.39 $5.15 $5.22 $208.80 281
2015-10-13 $5.52 $5.64 $5.45 $5.56 $222.40 301
2015-10-12 $5.10 $5.60 $5.10 $5.50 $220.00 447
2015-10-09 $5.17 $5.25 $5.10 $5.14 $205.60 429
2015-10-08 $5.39 $5.39 $5.05 $5.33 $213.20 131
2015-10-07 $5.23 $5.67 $5.23 $5.50 $220.00 277
2015-10-06 $5.32 $5.32 $5.00 $5.26 $210.40 127
2015-10-05 $5.06 $5.25 $5.06 $5.24 $209.60 246
2015-10-02 $4.85 $5.05 $4.76 $4.95 $198.00 361
2015-10-01 $4.98 $5.15 $4.85 $4.88 $195.20 296
2015-09-30 $5.34 $5.68 $5.01 $5.09 $203.60 1,156
2015-09-29 $5.30 $5.43 $5.11 $5.11 $204.40 295
2015-09-28 $5.75 $6.11 $5.25 $5.42 $216.80 407
2015-09-25 $6.02 $6.20 $5.68 $5.76 $230.40 728
2015-09-24 $6.10 $6.20 $5.74 $5.98 $239.23 490
2015-09-23 $6.27 $6.27 $6.02 $6.05 $242.00 276
2015-09-22 $6.52 $6.52 $6.05 $6.06 $242.40 337
2015-09-21 $6.40 $6.59 $6.21 $6.43 $257.20 355
2015-09-18 $6.50 $6.60 $6.06 $6.21 $248.40 1,010
2015-09-17 $5.88 $6.72 $5.80 $6.45 $258.00 1,402
2015-09-16 $5.98 $6.27 $5.66 $5.99 $239.60 478
2015-09-15 $5.50 $5.70 $5.45 $5.66 $226.40 289
2015-09-14 $5.63 $5.63 $5.42 $5.60 $224.00 198
2015-09-11 $5.75 $5.83 $5.43 $5.47 $218.80 501
2015-09-10 $5.61 $5.65 $5.51 $5.55 $222.00 90
2015-09-09 $5.70 $5.75 $5.47 $5.61 $224.40 161
2015-09-08 $5.65 $5.85 $5.54 $5.66 $226.40 177
2015-09-04 $5.63 $5.85 $5.47 $5.57 $222.80 199
2015-09-03 $5.80 $5.88 $5.51 $5.65 $226.00 400

Enlivex Therapeutics Ltd (ENLV) News Headlines

Recent Enlivex Therapeutics Ltd (ENLV) 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.