Eyenovia Inc (EYEN) Exchange: NASDAQ

Data as of June 29, 2022

$2.35 ($0.08) 3.52%

Eyenovia Inc - Daily Information
Click for more stock information on Eyenovia Inc.
Daily Information Data
Date June 29, 2022
Open $2.26
Previous Close $2.35
High $2.37
Low $2.16
Adjusted Open $2.26
Previous Adjusted Close $2.35
Adjusted High $2.37
Adjusted Low $2.16

Key People Eyenovia Inc

Employee Position
Sean Ianchulev President, CEO, Director & Chief Medical Officer
Michael M. Rowe Chief Operating Officer & VP-Commercial
John P. Gandolfo Chief Financial Officer & Secretary
Luke Clauson VP-Engineering, Research & Development
Jennifer Clasby VP-Clinical Operations & Regulatory Affairs
Lee Kramm Consultant-Regulatory Affairs
Curt H. LaBelle Non-Independent Director
Fredric N. Eshelman Chairman
Julia A. Haller Independent Director
Ernest Mario Independent Director
Kenneth B. Lee Independent Director
Charles E. Mather Independent Director
Anthony Y. Sun Independent Director

Company Profile Eyenovia Inc

Exchange: NASDAQ

IPO Date: Jan. 25, 2018

Employees: 31

Sector: Healthcare

Industry: Biotechnology

Website: Eyenovia Inc Website

Address: 295 Madison Avenue, New York, NY, United States, 10017

Historical Stock Data for Eyenovia Inc (EYEN)
Date Open High Low Close Adj.Close Volume
2022-05-27 $2.26 $2.37 $2.16 $2.35 $2.35 55,974
2022-05-26 $2.19 $2.35 $2.19 $2.27 $2.27 48,110
2022-05-25 $2.16 $2.27 $2.11 $2.20 $2.20 74,787
2022-05-24 $2.13 $2.30 $2.11 $2.16 $2.16 59,686
2022-05-23 $2.07 $2.18 $2.05 $2.15 $2.15 67,190
2022-05-20 $2.03 $2.06 $1.98 $2.02 $2.02 46,203
2022-05-19 $2.00 $2.20 $1.97 $2.02 $2.02 123,019
2022-05-18 $2.03 $2.15 $2.00 $2.05 $2.05 136,116
2022-05-17 $2.29 $2.30 $2.11 $2.12 $2.12 119,837
2022-05-16 $2.19 $2.34 $2.10 $2.22 $2.22 108,072
2022-05-13 $2.00 $2.19 $1.96 $2.19 $2.19 135,962
2022-05-12 $1.90 $2.00 $1.83 $1.92 $1.92 61,668
2022-05-11 $2.00 $2.10 $1.84 $1.90 $1.90 461,864
2022-05-10 $2.13 $2.15 $1.97 $2.08 $2.08 234,628
2022-05-09 $2.26 $2.26 $2.04 $2.11 $2.11 194,070
2022-05-06 $2.20 $2.25 $2.05 $2.18 $2.18 138,375
2022-05-05 $2.40 $2.40 $2.19 $2.24 $2.24 136,995
2022-05-04 $2.36 $2.40 $2.26 $2.35 $2.35 142,002
2022-05-03 $2.42 $2.59 $2.30 $2.37 $2.37 60,358
2022-05-02 $2.44 $2.44 $2.28 $2.41 $2.41 116,975
2022-04-29 $2.43 $2.56 $2.38 $2.42 $2.42 113,906
2022-04-28 $2.61 $2.61 $2.36 $2.47 $2.47 72,495
2022-04-27 $2.40 $2.73 $2.32 $2.56 $2.56 302,497
2022-04-26 $2.45 $2.50 $2.28 $2.37 $2.37 205,922
2022-04-25 $2.60 $2.79 $2.41 $2.44 $2.44 184,162
2022-04-22 $2.71 $2.71 $2.42 $2.56 $2.56 151,447
2022-04-21 $2.69 $2.77 $2.59 $2.64 $2.64 99,974
2022-04-20 $2.73 $2.82 $2.60 $2.66 $2.66 125,252
2022-04-19 $2.84 $2.88 $2.64 $2.69 $2.69 79,106
2022-04-18 $2.79 $2.89 $2.64 $2.81 $2.81 85,096
2022-04-14 $2.70 $2.83 $2.60 $2.80 $2.80 75,871
2022-04-13 $2.74 $2.85 $2.67 $2.74 $2.74 28,837
2022-04-12 $2.81 $2.90 $2.61 $2.72 $2.72 48,852
2022-04-11 $2.86 $2.86 $2.65 $2.77 $2.77 93,629
2022-04-08 $3.02 $3.03 $2.75 $2.91 $2.91 189,614
2022-04-07 $3.10 $3.21 $3.00 $3.05 $3.05 56,376
2022-04-06 $3.14 $3.21 $3.00 $3.07 $3.07 57,634
2022-04-05 $3.22 $3.31 $3.14 $3.14 $3.14 39,476
2022-04-04 $3.27 $3.34 $3.19 $3.25 $3.25 65,873
2022-04-01 $3.07 $3.34 $3.06 $3.26 $3.26 141,956
2022-03-31 $3.09 $3.20 $3.00 $3.05 $3.05 43,197
2022-03-30 $3.21 $3.26 $3.05 $3.11 $3.11 84,242
2022-03-29 $3.25 $3.30 $2.97 $3.20 $3.20 207,909
2022-03-28 $2.86 $3.04 $2.80 $3.00 $3.00 94,720
2022-03-25 $2.84 $2.89 $2.72 $2.86 $2.86 116,506
2022-03-24 $2.84 $2.84 $2.72 $2.80 $2.80 55,400
2022-03-23 $2.79 $2.86 $2.72 $2.80 $2.80 40,583
2022-03-22 $2.75 $2.88 $2.72 $2.80 $2.80 58,494
2022-03-21 $2.85 $2.86 $2.75 $2.80 $2.80 52,666
2022-03-18 $2.79 $2.92 $2.75 $2.80 $2.80 102,349
2022-03-17 $2.78 $2.96 $2.69 $2.80 $2.80 70,763
2022-03-16 $2.81 $2.82 $2.66 $2.75 $2.75 44,060
2022-03-15 $2.64 $2.74 $2.64 $2.70 $2.70 32,614
2022-03-14 $2.92 $2.92 $2.62 $2.66 $2.66 95,127
2022-03-11 $2.97 $3.04 $2.84 $2.87 $2.87 47,610
2022-03-10 $2.98 $2.98 $2.83 $2.92 $2.92 16,466
2022-03-09 $2.89 $2.96 $2.88 $2.90 $2.90 49,192
2022-03-08 $2.94 $3.05 $2.81 $2.84 $2.84 84,650
2022-03-07 $2.99 $3.08 $2.87 $2.88 $2.88 84,789
2022-03-04 $2.97 $3.14 $2.97 $3.01 $3.01 246,845
2022-03-03 $3.07 $3.13 $3.05 $3.08 $3.08 16,777
2022-03-02 $2.81 $3.11 $2.81 $3.07 $3.07 90,327
2022-03-01 $2.83 $2.95 $2.78 $2.81 $2.81 96,172
2022-02-28 $2.95 $3.03 $2.80 $2.80 $2.80 51,392
2022-02-25 $2.99 $3.10 $2.89 $2.95 $2.95 36,133
2022-02-24 $2.88 $3.01 $2.73 $3.00 $3.00 66,671
2022-02-23 $2.83 $2.90 $2.75 $2.90 $2.90 118,678
2022-02-22 $2.78 $2.97 $2.70 $2.73 $2.73 160,774
2022-02-18 $3.00 $3.05 $2.75 $2.75 $2.75 254,059
2022-02-17 $3.05 $3.22 $2.99 $3.00 $3.00 80,381
2022-02-16 $3.11 $3.20 $3.06 $3.09 $3.09 38,510
2022-02-15 $3.11 $3.30 $3.11 $3.18 $3.18 12,610
2022-02-14 $3.23 $3.29 $3.10 $3.10 $3.10 40,838
2022-02-11 $3.31 $3.34 $3.13 $3.22 $3.22 50,411
2022-02-10 $3.30 $3.39 $3.20 $3.30 $3.30 130,813
2022-02-09 $3.20 $3.39 $3.10 $3.32 $3.32 303,789
2022-02-08 $2.98 $3.19 $2.94 $3.09 $3.09 317,117
2022-02-07 $2.97 $3.04 $2.95 $2.95 $2.95 96,880
2022-02-04 $2.95 $3.00 $2.90 $2.94 $2.94 136,093
2022-02-03 $2.95 $2.97 $2.88 $2.92 $2.92 88,562
2022-02-02 $3.10 $3.12 $2.93 $2.94 $2.94 63,138
2022-02-01 $3.00 $3.16 $2.99 $3.13 $3.13 55,255
2022-01-31 $2.99 $3.10 $2.93 $3.08 $3.08 120,038
2022-01-28 $2.95 $3.04 $2.85 $2.98 $2.98 106,298
2022-01-27 $3.10 $3.37 $2.94 $2.96 $2.96 140,410
2022-01-26 $3.31 $3.40 $3.08 $3.13 $3.13 104,503
2022-01-25 $3.10 $3.33 $3.06 $3.27 $3.27 61,263
2022-01-24 $3.13 $3.34 $2.95 $3.17 $3.17 200,575
2022-01-21 $3.24 $3.24 $3.10 $3.20 $3.20 191,905
2022-01-20 $3.44 $3.49 $3.25 $3.28 $3.28 128,816
2022-01-19 $3.51 $3.59 $3.34 $3.40 $3.40 67,579
2022-01-18 $3.57 $3.60 $3.47 $3.50 $3.50 59,823
2022-01-14 $3.52 $3.61 $3.45 $3.60 $3.60 138,042
2022-01-13 $3.66 $3.66 $3.43 $3.50 $3.50 151,001
2022-01-12 $3.60 $3.62 $3.49 $3.60 $3.60 93,222
2022-01-11 $3.57 $3.70 $3.53 $3.60 $3.60 69,632
2022-01-10 $3.59 $3.65 $3.52 $3.60 $3.60 65,215
2022-01-07 $3.57 $3.65 $3.49 $3.63 $3.63 117,653
2022-01-06 $3.66 $3.70 $3.51 $3.59 $3.59 103,554
2022-01-05 $3.88 $3.95 $3.62 $3.62 $3.62 168,190
2022-01-04 $4.00 $4.01 $3.80 $3.87 $3.87 58,577
2022-01-03 $4.00 $4.08 $3.89 $3.99 $3.99 62,817
2021-12-31 $3.84 $4.09 $3.84 $4.00 $4.00 120,890
2021-12-30 $3.83 $3.99 $3.76 $3.80 $3.80 113,592
2021-12-29 $4.00 $4.02 $3.76 $3.88 $3.88 89,245
2021-12-28 $3.96 $4.01 $3.81 $3.88 $3.88 115,820
2021-12-27 $4.16 $4.20 $3.92 $3.92 $3.92 68,997
2021-12-23 $3.95 $4.21 $3.93 $4.12 $4.12 84,068
2021-12-22 $4.05 $4.07 $3.86 $3.99 $3.99 60,731
2021-12-21 $3.95 $4.12 $3.89 $4.06 $4.06 186,005
2021-12-20 $3.85 $4.00 $3.76 $3.98 $3.98 179,920
2021-12-17 $3.70 $3.93 $3.68 $3.91 $3.91 306,192
2021-12-16 $3.65 $3.73 $3.60 $3.72 $3.72 178,449
2021-12-15 $3.60 $3.70 $3.35 $3.65 $3.65 526,048
2021-12-14 $3.77 $3.81 $3.61 $3.64 $3.64 155,238
2021-12-13 $3.74 $3.85 $3.63 $3.78 $3.78 100,948
2021-12-10 $3.82 $3.95 $3.70 $3.76 $3.76 86,816
2021-12-09 $3.81 $3.94 $3.75 $3.76 $3.76 99,093
2021-12-08 $3.68 $3.90 $3.65 $3.84 $3.84 88,743
2021-12-07 $3.52 $3.78 $3.49 $3.68 $3.68 178,593
2021-12-06 $3.52 $3.56 $3.31 $3.52 $3.52 261,902
2021-12-03 $3.63 $3.64 $3.33 $3.50 $3.50 451,796
2021-12-02 $3.55 $3.61 $3.42 $3.61 $3.61 190,386
2021-12-01 $3.76 $3.79 $3.51 $3.53 $3.53 220,922
2021-11-30 $3.72 $3.78 $3.59 $3.65 $3.65 209,398
2021-11-29 $3.71 $3.85 $3.69 $3.75 $3.75 167,097
2021-11-26 $3.62 $3.77 $3.62 $3.74 $3.74 170,476
2021-11-24 $3.58 $3.78 $3.53 $3.74 $3.74 248,835
2021-11-23 $3.58 $3.63 $3.52 $3.58 $3.58 189,461
2021-11-22 $3.70 $3.70 $3.52 $3.58 $3.58 165,188
2021-11-19 $3.50 $3.72 $3.45 $3.66 $3.66 155,023
2021-11-18 $3.60 $3.60 $3.39 $3.52 $3.52 309,484
2021-11-17 $3.68 $3.72 $3.55 $3.59 $3.59 407,013
2021-11-16 $3.64 $3.64 $3.50 $3.54 $3.54 294,498
2021-11-15 $3.80 $3.80 $3.59 $3.65 $3.65 439,001
2021-11-12 $3.88 $3.98 $3.75 $3.79 $3.79 362,410
2021-11-11 $4.02 $4.09 $3.83 $3.88 $3.88 372,948
2021-11-10 $4.04 $4.09 $3.90 $3.92 $3.92 356,526
2021-11-09 $4.15 $4.17 $3.95 $4.02 $4.02 340,860
2021-11-08 $4.09 $4.15 $4.08 $4.11 $4.11 539,049
2021-11-05 $4.02 $4.13 $3.96 $4.08 $4.08 397,341
2021-11-04 $4.21 $4.21 $3.97 $4.05 $4.05 678,546
2021-11-03 $4.01 $4.05 $3.89 $3.98 $3.98 472,849
2021-11-02 $3.92 $4.01 $3.81 $4.01 $4.01 696,612
2021-11-01 $3.89 $3.94 $3.58 $3.86 $3.86 582,024
2021-10-29 $3.95 $3.95 $3.73 $3.82 $3.82 743,450
2021-10-28 $4.11 $4.17 $3.88 $3.96 $3.96 892,216
2021-10-27 $4.13 $4.41 $3.97 $4.06 $4.06 1,972,807
2021-10-26 $4.03 $4.10 $3.78 $3.94 $3.94 1,708,092
2021-10-25 $4.12 $4.35 $3.90 $4.02 $4.02 3,987,548
2021-10-22 $6.07 $6.63 $5.75 $6.58 $6.58 1,078,793
2021-10-21 $5.82 $6.17 $5.75 $5.97 $5.97 748,238
2021-10-20 $5.75 $5.85 $5.50 $5.78 $5.78 392,072
2021-10-19 $5.50 $5.74 $5.42 $5.70 $5.70 770,524
2021-10-18 $5.37 $5.58 $5.37 $5.49 $5.49 443,230
2021-10-15 $5.41 $5.48 $5.22 $5.30 $5.30 460,116
2021-10-14 $5.37 $5.58 $5.30 $5.37 $5.37 231,430
2021-10-13 $5.54 $5.65 $5.30 $5.35 $5.35 374,177
2021-10-12 $5.40 $5.54 $5.20 $5.51 $5.51 209,128
2021-10-11 $5.47 $5.75 $5.39 $5.40 $5.40 431,288
2021-10-08 $5.60 $5.72 $5.41 $5.45 $5.45 330,909
2021-10-07 $5.93 $5.97 $5.54 $5.57 $5.57 586,352
2021-10-06 $5.60 $5.96 $5.58 $5.91 $5.91 612,368
2021-10-05 $5.25 $5.74 $5.11 $5.65 $5.65 550,769
2021-10-04 $5.05 $5.37 $4.95 $5.18 $5.18 916,583
2021-10-01 $4.88 $4.96 $4.86 $4.90 $4.90 111,269
2021-09-30 $4.92 $4.93 $4.82 $4.90 $4.90 61,357
2021-09-29 $4.98 $4.98 $4.76 $4.90 $4.90 99,258
2021-09-28 $4.99 $5.08 $4.81 $4.92 $4.92 289,753
2021-09-27 $4.80 $4.99 $4.75 $4.99 $4.99 125,529
2021-09-24 $4.70 $4.89 $4.62 $4.84 $4.84 64,488
2021-09-23 $4.63 $4.72 $4.60 $4.70 $4.70 95,295
2021-09-22 $4.49 $4.69 $4.45 $4.57 $4.57 135,416
2021-09-21 $4.49 $4.71 $4.31 $4.40 $4.40 113,713
2021-09-20 $4.45 $4.51 $4.23 $4.45 $4.45 133,347
2021-09-17 $4.46 $4.64 $4.41 $4.50 $4.50 155,498
2021-09-16 $4.52 $4.64 $4.32 $4.46 $4.46 70,516
2021-09-15 $4.43 $4.51 $4.25 $4.46 $4.46 115,176
2021-09-14 $4.40 $4.57 $4.36 $4.43 $4.43 176,427
2021-09-13 $4.93 $4.95 $4.28 $4.39 $4.39 648,339
2021-09-10 $5.29 $5.31 $4.90 $4.93 $4.93 281,421
2021-09-09 $5.37 $5.46 $5.18 $5.30 $5.30 72,955
2021-09-08 $5.50 $5.53 $5.36 $5.36 $5.36 69,850
2021-09-07 $5.28 $5.65 $5.23 $5.56 $5.56 191,338
2021-09-03 $5.46 $5.49 $5.12 $5.24 $5.24 244,283
2021-09-02 $5.70 $5.78 $5.30 $5.46 $5.46 192,715
2021-09-01 $5.50 $5.83 $5.41 $5.64 $5.64 208,408
2021-08-31 $5.16 $5.50 $5.15 $5.50 $5.50 135,192
2021-08-30 $5.05 $5.16 $5.00 $5.15 $5.15 144,312
2021-08-27 $4.80 $5.08 $4.80 $5.00 $5.00 116,964
2021-08-26 $4.93 $4.93 $4.61 $4.77 $4.77 199,595
2021-08-25 $4.57 $5.06 $4.49 $4.96 $4.96 313,932
2021-08-24 $4.30 $4.56 $4.23 $4.50 $4.50 362,612
2021-08-23 $4.21 $4.27 $4.08 $4.20 $4.20 282,422
2021-08-20 $3.99 $4.12 $3.97 $4.12 $4.12 40,931
2021-08-19 $4.07 $4.07 $3.94 $3.97 $3.97 115,302
2021-08-18 $4.04 $4.07 $3.93 $4.07 $4.07 45,425
2021-08-17 $4.10 $4.12 $4.00 $4.04 $4.04 154,063
2021-08-16 $4.23 $4.23 $4.05 $4.09 $4.09 75,106
2021-08-13 $4.25 $4.27 $4.07 $4.24 $4.24 111,662
2021-08-12 $4.36 $4.36 $4.21 $4.25 $4.25 63,955
2021-08-11 $4.30 $4.37 $4.17 $4.37 $4.37 80,124
2021-08-10 $4.30 $4.31 $4.18 $4.29 $4.29 69,988
2021-08-09 $4.21 $4.41 $4.15 $4.30 $4.30 189,610
2021-08-06 $4.21 $4.25 $4.15 $4.19 $4.19 49,455
2021-08-05 $4.16 $4.23 $4.10 $4.22 $4.22 67,327
2021-08-04 $4.20 $4.21 $4.07 $4.16 $4.16 75,396
2021-08-03 $4.24 $4.25 $4.05 $4.18 $4.18 88,519
2021-08-02 $4.25 $4.25 $4.15 $4.25 $4.25 82,950
2021-07-30 $4.30 $4.44 $4.12 $4.23 $4.23 98,674
2021-07-29 $4.37 $4.43 $4.12 $4.31 $4.31 114,861
2021-07-28 $4.30 $4.40 $4.26 $4.37 $4.37 50,571
2021-07-27 $4.38 $4.51 $4.25 $4.33 $4.33 55,944
2021-07-26 $4.56 $4.65 $4.33 $4.40 $4.40 75,424
2021-07-23 $4.77 $4.77 $4.45 $4.59 $4.59 63,573
2021-07-22 $4.90 $4.90 $4.62 $4.75 $4.75 194,033
2021-07-21 $4.80 $4.85 $4.66 $4.70 $4.70 85,424
2021-07-20 $4.59 $4.89 $4.53 $4.81 $4.81 150,655
2021-07-19 $4.60 $4.67 $4.36 $4.61 $4.61 181,880
2021-07-16 $4.68 $4.76 $4.51 $4.55 $4.55 58,483
2021-07-15 $4.69 $4.78 $4.61 $4.67 $4.67 116,932
2021-07-14 $4.71 $4.74 $4.55 $4.71 $4.71 137,956
2021-07-13 $4.92 $4.95 $4.65 $4.70 $4.70 31,535
2021-07-12 $4.73 $4.96 $4.73 $4.92 $4.92 51,768
2021-07-09 $4.58 $4.79 $4.58 $4.71 $4.71 53,944
2021-07-08 $4.64 $4.69 $4.52 $4.62 $4.62 38,179
2021-07-07 $4.81 $4.82 $4.55 $4.61 $4.61 79,284
2021-07-06 $4.97 $4.97 $4.81 $4.81 $4.81 39,149
2021-07-02 $4.95 $5.04 $4.77 $5.00 $5.00 96,562
2021-07-01 $4.97 $5.04 $4.90 $4.90 $4.90 93,875
2021-06-30 $5.09 $5.12 $4.82 $4.96 $4.96 74,982
2021-06-29 $5.28 $5.28 $5.03 $5.11 $5.11 45,181
2021-06-28 $5.28 $5.38 $5.15 $5.21 $5.21 98,919
2021-06-25 $5.46 $5.47 $5.31 $5.40 $5.40 45,655
2021-06-24 $5.42 $5.46 $5.31 $5.46 $5.46 31,747
2021-06-23 $5.36 $5.43 $5.30 $5.42 $5.42 54,604
2021-06-22 $5.47 $5.47 $5.22 $5.33 $5.33 31,658
2021-06-21 $5.39 $5.50 $5.22 $5.29 $5.29 55,594
2021-06-18 $5.39 $5.48 $5.33 $5.35 $5.35 97,912
2021-06-17 $5.36 $5.50 $5.34 $5.42 $5.42 79,181
2021-06-16 $5.36 $5.42 $5.25 $5.34 $5.34 57,567
2021-06-15 $5.50 $5.50 $5.20 $5.33 $5.33 227,152
2021-06-14 $5.46 $5.63 $5.36 $5.45 $5.45 73,601
2021-06-11 $5.40 $5.47 $5.32 $5.44 $5.44 45,382
2021-06-10 $5.39 $5.46 $5.32 $5.40 $5.40 35,554
2021-06-09 $5.27 $5.47 $5.27 $5.39 $5.39 28,549
2021-06-08 $5.38 $5.45 $5.25 $5.38 $5.38 58,211
2021-06-07 $5.09 $5.45 $5.09 $5.36 $5.36 93,771
2021-06-04 $5.03 $5.22 $4.92 $5.09 $5.09 83,034
2021-06-03 $4.96 $5.05 $4.90 $5.00 $5.00 64,130
2021-06-02 $5.03 $5.13 $4.87 $5.04 $5.04 81,210
2021-06-01 $4.90 $5.34 $4.85 $5.00 $5.00 315,387
2021-05-28 $4.75 $4.85 $4.64 $4.78 $4.78 90,705
2021-05-27 $4.61 $4.85 $4.51 $4.74 $4.74 158,599
2021-05-26 $4.80 $4.86 $4.44 $4.53 $4.53 464,376
2021-05-25 $5.29 $6.20 $4.62 $4.77 $4.77 5,920,210
2021-05-24 $4.84 $4.84 $4.54 $4.67 $4.67 106,532
2021-05-21 $4.85 $4.98 $4.75 $4.84 $4.84 31,478
2021-05-20 $4.83 $4.90 $4.80 $4.85 $4.85 27,152
2021-05-19 $4.75 $5.00 $4.63 $4.81 $4.81 28,743
2021-05-18 $4.70 $4.93 $4.70 $4.84 $4.84 62,308
2021-05-17 $4.53 $4.76 $4.52 $4.66 $4.66 40,117
2021-05-14 $4.37 $4.65 $4.37 $4.57 $4.57 56,256
2021-05-13 $4.59 $4.79 $4.27 $4.36 $4.36 120,059
2021-05-12 $4.71 $4.78 $4.54 $4.64 $4.64 34,785
2021-05-11 $4.48 $4.89 $4.48 $4.74 $4.74 39,895
2021-05-10 $4.68 $4.70 $4.43 $4.63 $4.63 96,617
2021-05-07 $4.76 $4.88 $4.64 $4.74 $4.74 48,129
2021-05-06 $4.72 $4.81 $4.68 $4.76 $4.76 74,395
2021-05-05 $4.81 $5.02 $4.73 $4.77 $4.77 43,160
2021-05-04 $5.03 $5.03 $4.84 $4.85 $4.85 81,653
2021-05-03 $5.09 $5.37 $5.05 $5.10 $5.10 30,824
2021-04-30 $5.33 $5.59 $5.22 $5.29 $5.29 49,134
2021-04-29 $5.50 $5.55 $5.34 $5.34 $5.34 23,073
2021-04-28 $5.41 $5.64 $5.29 $5.54 $5.54 29,979
2021-04-27 $5.65 $5.90 $5.43 $5.46 $5.46 96,706
2021-04-26 $5.30 $5.64 $5.28 $5.63 $5.63 82,974
2021-04-23 $5.25 $5.36 $5.21 $5.29 $5.29 68,432
2021-04-22 $5.37 $5.40 $5.01 $5.23 $5.23 70,059
2021-04-21 $4.78 $5.31 $4.67 $5.31 $5.31 143,836
2021-04-20 $4.83 $4.93 $4.63 $4.66 $4.66 92,901
2021-04-19 $5.00 $5.13 $4.85 $4.86 $4.86 70,566
2021-04-16 $5.41 $5.42 $5.03 $5.05 $5.05 66,758
2021-04-15 $5.50 $5.57 $5.29 $5.38 $5.38 93,068
2021-04-14 $5.47 $5.61 $5.36 $5.50 $5.50 96,188
2021-04-13 $5.34 $5.64 $5.26 $5.50 $5.50 92,075
2021-04-12 $5.71 $5.71 $5.23 $5.36 $5.36 165,347
2021-04-09 $5.74 $5.78 $5.46 $5.75 $5.75 145,855
2021-04-08 $5.70 $5.82 $5.50 $5.75 $5.75 69,573
2021-04-07 $5.39 $5.78 $5.39 $5.75 $5.75 82,457
2021-04-06 $5.52 $5.77 $5.41 $5.75 $5.75 103,358
2021-04-05 $5.15 $5.59 $5.12 $5.52 $5.52 93,166
2021-04-01 $5.50 $5.50 $5.00 $5.08 $5.08 153,105
2021-03-31 $5.33 $5.35 $5.11 $5.11 $5.11 75,062
2021-03-30 $5.34 $5.50 $5.05 $5.16 $5.16 116,491
2021-03-29 $5.66 $5.66 $5.10 $5.11 $5.11 110,576
2021-03-26 $5.66 $5.83 $5.40 $5.66 $5.66 92,191
2021-03-25 $5.34 $5.62 $5.28 $5.40 $5.40 106,661
2021-03-24 $5.84 $5.92 $5.43 $5.45 $5.45 220,391
2021-03-23 $6.11 $6.45 $5.74 $5.84 $5.84 137,069
2021-03-22 $6.34 $6.49 $5.92 $6.12 $6.12 108,617
2021-03-19 $6.20 $6.40 $6.20 $6.40 $6.40 57,617
2021-03-18 $6.33 $6.40 $6.26 $6.37 $6.37 45,405
2021-03-17 $6.18 $6.35 $6.09 $6.35 $6.35 69,195
2021-03-16 $6.18 $6.35 $6.11 $6.26 $6.26 77,289
2021-03-15 $6.02 $6.19 $5.91 $6.17 $6.17 50,359
2021-03-12 $5.93 $6.19 $5.85 $6.04 $6.04 69,069
2021-03-11 $6.21 $6.22 $6.00 $6.00 $6.00 164,480
2021-03-10 $6.21 $6.40 $6.01 $6.09 $6.09 60,731
2021-03-09 $5.90 $6.43 $5.89 $6.20 $6.20 152,316
2021-03-08 $5.65 $5.78 $5.51 $5.61 $5.61 76,526
2021-03-05 $5.77 $5.92 $5.26 $5.63 $5.63 237,983
2021-03-04 $6.29 $6.29 $5.53 $5.73 $5.73 199,170
2021-03-03 $6.24 $6.32 $6.06 $6.28 $6.28 179,341
2021-03-02 $6.60 $6.90 $5.91 $6.23 $6.23 829,602
2021-03-01 $6.17 $6.18 $5.96 $5.96 $5.96 91,200
2021-02-26 $6.09 $6.69 $5.84 $5.93 $5.93 203,962
2021-02-25 $6.38 $6.46 $6.03 $6.03 $6.03 130,237
2021-02-24 $6.29 $6.54 $6.29 $6.35 $6.35 33,122
2021-02-23 $6.80 $6.82 $6.20 $6.21 $6.21 192,825
2021-02-22 $6.90 $7.03 $6.83 $6.89 $6.89 60,558
2021-02-19 $7.04 $7.24 $7.00 $7.01 $7.01 64,693
2021-02-18 $6.90 $7.37 $6.89 $6.99 $6.99 122,714
2021-02-17 $7.20 $7.20 $6.89 $7.02 $7.02 152,693
2021-02-16 $7.21 $7.58 $6.89 $7.41 $7.41 208,448
2021-02-12 $6.61 $7.05 $6.58 $6.98 $6.98 81,421
2021-02-11 $6.85 $7.17 $6.57 $6.63 $6.63 195,226
2021-02-10 $7.48 $7.72 $6.74 $6.91 $6.91 277,720
2021-02-09 $6.59 $7.44 $6.59 $7.36 $7.36 304,386
2021-02-08 $6.54 $6.73 $6.50 $6.59 $6.59 145,181
2021-02-05 $6.38 $6.45 $6.02 $6.44 $6.44 129,262
2021-02-04 $6.25 $6.50 $6.25 $6.39 $6.39 72,396
2021-02-03 $6.17 $6.23 $6.11 $6.18 $6.18 50,860
2021-02-02 $6.25 $6.31 $5.93 $6.13 $6.13 63,480
2021-02-01 $6.47 $6.47 $5.86 $6.18 $6.18 65,944
2021-01-29 $6.26 $6.29 $5.84 $6.01 $6.01 162,526
2021-01-28 $6.40 $6.51 $6.18 $6.30 $6.30 93,560
2021-01-27 $6.64 $6.73 $6.19 $6.36 $6.36 222,919
2021-01-26 $6.85 $6.88 $6.65 $6.74 $6.74 128,503
2021-01-25 $6.88 $7.19 $6.66 $6.86 $6.86 88,634
2021-01-22 $6.72 $7.18 $6.58 $6.93 $6.93 149,693
2021-01-21 $6.76 $6.81 $6.54 $6.72 $6.72 176,590
2021-01-20 $6.80 $6.80 $6.53 $6.70 $6.70 223,297
2021-01-19 $6.64 $6.84 $6.50 $6.81 $6.81 99,687
2021-01-15 $6.45 $6.89 $6.33 $6.56 $6.56 118,350
2021-01-14 $6.64 $6.70 $6.25 $6.57 $6.57 210,007
2021-01-13 $6.88 $6.88 $6.57 $6.61 $6.61 264,292
2021-01-12 $6.96 $7.25 $6.84 $6.84 $6.84 248,882
2021-01-11 $6.68 $7.04 $6.61 $6.96 $6.96 282,374
2021-01-08 $6.25 $6.85 $6.21 $6.77 $6.77 344,329
2021-01-07 $6.59 $6.74 $5.93 $6.21 $6.21 278,462
2021-01-06 $6.54 $6.98 $6.54 $6.59 $6.59 564,037
2021-01-05 $6.25 $6.57 $6.23 $6.53 $6.53 320,625
2021-01-04 $6.08 $6.33 $5.90 $6.29 $6.29 295,171
2020-12-31 $5.65 $6.30 $5.60 $6.06 $6.06 385,844
2020-12-30 $5.70 $5.75 $5.43 $5.64 $5.64 121,750
2020-12-29 $5.80 $5.86 $5.43 $5.61 $5.61 254,310
2020-12-28 $5.69 $5.75 $5.63 $5.74 $5.74 255,785
2020-12-24 $5.77 $5.87 $5.50 $5.69 $5.69 198,022
2020-12-23 $5.87 $5.96 $5.65 $5.77 $5.77 427,497
2020-12-22 $5.66 $6.12 $5.47 $5.91 $5.91 858,293
2020-12-21 $5.00 $5.43 $4.86 $5.33 $5.33 438,707
2020-12-18 $4.56 $5.17 $4.51 $5.12 $5.12 665,101
2020-12-17 $4.24 $4.60 $4.21 $4.50 $4.50 348,818
2020-12-16 $4.15 $4.38 $4.15 $4.22 $4.22 185,285
2020-12-15 $4.17 $4.17 $3.97 $4.13 $4.13 75,613
2020-12-14 $4.22 $4.25 $4.05 $4.13 $4.13 190,454
2020-12-11 $4.27 $4.35 $4.11 $4.19 $4.19 249,055
2020-12-10 $3.91 $4.27 $3.91 $4.25 $4.25 410,300
2020-12-09 $3.98 $4.01 $3.93 $3.94 $3.94 241,339
2020-12-08 $4.04 $4.04 $3.96 $3.96 $3.96 169,995
2020-12-07 $3.90 $4.06 $3.89 $4.05 $4.05 333,178
2020-12-04 $3.67 $3.91 $3.61 $3.87 $3.87 438,524
2020-12-03 $3.68 $3.74 $3.55 $3.61 $3.61 254,435
2020-12-02 $3.56 $3.60 $3.49 $3.55 $3.55 86,822
2020-12-01 $3.53 $3.62 $3.46 $3.59 $3.59 131,428
2020-11-30 $3.64 $3.65 $3.46 $3.51 $3.51 139,845
2020-11-27 $3.47 $3.71 $3.43 $3.63 $3.63 126,282
2020-11-25 $3.43 $3.60 $3.34 $3.45 $3.45 245,602
2020-11-24 $3.33 $3.45 $3.33 $3.40 $3.40 137,039
2020-11-23 $3.33 $3.42 $3.28 $3.32 $3.32 119,207
2020-11-20 $3.40 $3.43 $3.34 $3.34 $3.34 42,561
2020-11-19 $3.35 $3.42 $3.30 $3.37 $3.37 34,105
2020-11-18 $3.41 $3.47 $3.35 $3.35 $3.35 39,814
2020-11-17 $3.47 $3.48 $3.37 $3.40 $3.40 75,442
2020-11-16 $3.42 $3.49 $3.40 $3.44 $3.44 72,540
2020-11-13 $3.35 $3.47 $3.30 $3.36 $3.36 122,746
2020-11-12 $3.41 $3.47 $3.25 $3.35 $3.35 189,782
2020-11-11 $3.16 $3.45 $3.16 $3.42 $3.42 165,938
2020-11-10 $3.54 $3.54 $3.35 $3.43 $3.43 266,562
2020-11-09 $3.46 $3.50 $3.34 $3.45 $3.45 193,778
2020-11-06 $3.36 $3.44 $3.31 $3.39 $3.39 95,826
2020-11-05 $3.36 $3.39 $3.25 $3.34 $3.34 140,992
2020-11-04 $3.41 $3.49 $3.29 $3.31 $3.31 67,299
2020-11-03 $3.29 $3.49 $3.27 $3.38 $3.38 114,403
2020-11-02 $3.32 $3.39 $3.20 $3.27 $3.27 126,277
2020-10-30 $3.28 $3.53 $3.22 $3.30 $3.30 152,344
2020-10-29 $3.38 $3.48 $3.28 $3.30 $3.30 113,436
2020-10-28 $3.53 $3.54 $3.35 $3.36 $3.36 145,435
2020-10-27 $3.46 $3.70 $3.42 $3.62 $3.62 168,971
2020-10-26 $3.54 $3.55 $3.41 $3.47 $3.47 180,094
2020-10-23 $3.50 $3.60 $3.47 $3.53 $3.53 58,741
2020-10-22 $3.43 $3.50 $3.36 $3.49 $3.49 161,151
2020-10-21 $3.60 $3.60 $3.36 $3.44 $3.44 163,850
2020-10-20 $3.67 $3.72 $3.49 $3.56 $3.56 222,600
2020-10-19 $3.73 $3.79 $3.51 $3.66 $3.66 424,559
2020-10-16 $3.74 $4.10 $3.70 $3.75 $3.75 548,865
2020-10-15 $3.57 $3.69 $3.55 $3.67 $3.67 320,775
2020-10-14 $3.65 $3.78 $3.55 $3.64 $3.64 342,238
2020-10-13 $3.60 $3.70 $3.43 $3.59 $3.59 531,571
2020-10-12 $3.59 $3.71 $3.46 $3.58 $3.58 650,721
2020-10-09 $3.60 $3.60 $3.39 $3.39 $3.39 137,721
2020-10-08 $3.39 $3.61 $3.36 $3.56 $3.56 191,952
2020-10-07 $3.33 $3.40 $3.27 $3.35 $3.35 116,608
2020-10-06 $3.31 $3.43 $3.26 $3.29 $3.29 174,261
2020-10-05 $3.15 $3.33 $3.15 $3.26 $3.26 157,928
2020-10-02 $3.10 $3.17 $3.06 $3.13 $3.13 88,508
2020-10-01 $3.09 $3.18 $3.01 $3.11 $3.11 47,723
2020-09-30 $3.20 $3.20 $3.01 $3.12 $3.12 83,223
2020-09-29 $3.28 $3.28 $3.16 $3.21 $3.21 72,501
2020-09-28 $3.25 $3.25 $3.06 $3.20 $3.20 125,520
2020-09-25 $2.92 $3.42 $2.90 $3.08 $3.08 424,368
2020-09-24 $3.09 $3.14 $2.90 $2.94 $2.94 261,843
2020-09-23 $3.13 $3.20 $3.05 $3.10 $3.10 106,630
2020-09-22 $3.21 $3.25 $3.12 $3.15 $3.15 152,553
2020-09-21 $3.39 $3.39 $3.08 $3.20 $3.20 304,859
2020-09-18 $3.41 $3.45 $3.35 $3.39 $3.39 162,516
2020-09-17 $3.39 $3.45 $3.27 $3.41 $3.41 144,880
2020-09-16 $3.47 $3.50 $3.38 $3.40 $3.40 177,875
2020-09-15 $3.53 $3.60 $3.41 $3.45 $3.45 173,589
2020-09-14 $3.41 $3.62 $3.37 $3.52 $3.52 85,755
2020-09-11 $3.51 $3.51 $3.34 $3.43 $3.43 70,208
2020-09-10 $3.58 $3.62 $3.40 $3.50 $3.50 96,521
2020-09-09 $3.48 $3.61 $3.48 $3.59 $3.59 97,518
2020-09-08 $3.41 $3.53 $3.37 $3.48 $3.48 70,903
2020-09-04 $3.50 $3.50 $3.26 $3.48 $3.48 152,849
2020-09-03 $3.50 $3.63 $3.45 $3.52 $3.52 130,090
2020-09-02 $3.51 $3.55 $3.38 $3.53 $3.53 233,033
2020-09-01 $3.48 $3.67 $3.44 $3.50 $3.50 244,169
2020-08-31 $3.39 $3.58 $3.39 $3.51 $3.51 195,808
2020-08-28 $3.40 $3.52 $3.38 $3.45 $3.45 186,325
2020-08-27 $3.60 $3.62 $3.35 $3.41 $3.41 332,622
2020-08-26 $3.65 $3.75 $3.60 $3.64 $3.64 279,051
2020-08-25 $3.60 $3.72 $3.60 $3.70 $3.70 201,133
2020-08-24 $3.71 $3.75 $3.62 $3.65 $3.65 257,335
2020-08-21 $3.64 $3.75 $3.62 $3.66 $3.66 334,791
2020-08-20 $3.74 $3.74 $3.61 $3.70 $3.70 273,393
2020-08-19 $3.70 $3.74 $3.54 $3.74 $3.74 2,358,484
2020-08-18 $4.41 $4.55 $4.28 $4.49 $4.49 564,176
2020-08-17 $4.62 $4.88 $4.14 $4.52 $4.52 798,256
2020-08-14 $4.63 $4.75 $4.51 $4.62 $4.62 177,399
2020-08-13 $4.82 $4.88 $4.53 $4.65 $4.65 793,231
2020-08-12 $4.65 $5.10 $4.50 $5.10 $5.10 1,610,576
2020-08-11 $6.87 $6.92 $4.76 $5.03 $5.03 60,763,199
2020-08-10 $3.41 $3.69 $3.41 $3.64 $3.64 65,210
2020-08-07 $3.50 $3.62 $3.30 $3.40 $3.40 186,980
2020-08-06 $3.52 $3.64 $3.51 $3.53 $3.53 77,385
2020-08-05 $3.63 $3.75 $3.55 $3.55 $3.55 65,170
2020-08-04 $3.70 $3.70 $3.59 $3.63 $3.63 56,514
2020-08-03 $3.57 $3.67 $3.57 $3.66 $3.66 54,230
2020-07-31 $3.75 $3.83 $3.52 $3.52 $3.52 139,069
2020-07-30 $3.68 $3.80 $3.62 $3.73 $3.73 76,938
2020-07-29 $3.71 $3.78 $3.60 $3.71 $3.71 98,432
2020-07-28 $3.56 $3.89 $3.50 $3.71 $3.71 173,871
2020-07-27 $3.78 $3.78 $3.40 $3.52 $3.52 215,192
2020-07-24 $4.08 $4.17 $3.80 $3.91 $3.91 349,249
2020-07-23 $3.85 $4.44 $3.75 $4.24 $4.24 795,242
2020-07-22 $3.67 $4.13 $3.50 $3.64 $3.64 768,833
2020-07-21 $3.30 $3.68 $3.19 $3.47 $3.47 1,373,431
2020-07-20 $2.72 $3.02 $2.59 $2.94 $2.94 185,790
2020-07-17 $2.71 $2.72 $2.66 $2.70 $2.70 84,100
2020-07-16 $2.67 $2.70 $2.66 $2.70 $2.70 38,300
2020-07-15 $2.71 $2.72 $2.63 $2.63 $2.63 38,000
2020-07-14 $2.71 $2.72 $2.59 $2.61 $2.61 79,600
2020-07-13 $2.69 $2.74 $2.55 $2.66 $2.66 82,300
2020-07-10 $2.75 $2.75 $2.62 $2.66 $2.66 62,000
2020-07-09 $2.78 $2.91 $2.75 $2.82 $2.82 103,100
2020-07-08 $2.75 $2.82 $2.73 $2.81 $2.81 46,500
2020-07-07 $2.81 $2.93 $2.70 $2.81 $2.81 143,700
2020-07-06 $2.87 $2.99 $2.81 $2.84 $2.84 71,300
2020-07-02 $2.89 $2.89 $2.82 $2.85 $2.85 82,700
2020-07-01 $2.85 $2.90 $2.80 $2.81 $2.81 72,200
2020-06-30 $2.85 $3.10 $2.81 $2.84 $2.84 119,400
2020-06-29 $2.90 $2.90 $2.75 $2.79 $2.79 101,100
2020-06-26 $2.86 $2.97 $2.79 $2.93 $2.93 73,269
2020-06-25 $2.96 $3.06 $2.83 $2.92 $2.92 54,770
2020-06-24 $3.05 $3.06 $2.90 $2.95 $2.95 94,824
2020-06-23 $2.99 $3.19 $2.99 $3.06 $3.06 64,034
2020-06-22 $3.10 $3.10 $2.94 $2.98 $2.98 131,837
2020-06-19 $3.24 $3.37 $3.05 $3.09 $3.09 82,846
2020-06-18 $3.39 $3.39 $3.21 $3.23 $3.23 105,620
2020-06-17 $3.25 $3.64 $3.23 $3.35 $3.35 354,919
2020-06-16 $3.25 $3.48 $3.06 $3.25 $3.25 186,276
2020-06-15 $3.09 $3.25 $2.95 $3.19 $3.19 42,618
2020-06-12 $3.00 $3.17 $2.85 $3.11 $3.11 48,710
2020-06-11 $2.95 $3.01 $2.90 $2.99 $2.99 140,511
2020-06-10 $3.15 $3.15 $2.93 $3.07 $3.07 20,379
2020-06-09 $3.00 $3.21 $2.84 $3.20 $3.20 47,009
2020-06-08 $2.97 $3.29 $2.87 $3.00 $3.00 126,046
2020-06-05 $2.87 $2.99 $2.75 $2.94 $2.94 55,755
2020-06-04 $2.85 $2.87 $2.70 $2.87 $2.87 22,259
2020-06-03 $2.81 $2.97 $2.70 $2.72 $2.72 53,374
2020-06-02 $2.92 $2.92 $2.83 $2.89 $2.89 37,797
2020-06-01 $2.88 $2.94 $2.85 $2.89 $2.89 27,451
2020-05-29 $2.90 $2.90 $2.78 $2.89 $2.89 38,901
2020-05-28 $2.90 $3.00 $2.88 $2.89 $2.89 32,107
2020-05-27 $2.98 $2.99 $2.88 $2.89 $2.89 40,104
2020-05-26 $3.07 $3.14 $2.75 $2.99 $2.99 95,959
2020-05-22 $3.11 $3.14 $2.90 $3.00 $3.00 144,979
2020-05-21 $3.25 $3.27 $3.07 $3.08 $3.08 49,349
2020-05-20 $3.44 $3.44 $3.12 $3.22 $3.22 27,124
2020-05-19 $3.21 $3.44 $3.16 $3.37 $3.37 24,155
2020-05-18 $3.26 $3.26 $3.02 $3.20 $3.20 33,826
2020-05-15 $3.21 $3.21 $3.02 $3.08 $3.08 33,266
2020-05-14 $3.35 $3.42 $3.12 $3.20 $3.20 74,520
2020-05-13 $3.79 $3.85 $3.12 $3.60 $3.60 72,640
2020-05-12 $3.74 $3.85 $3.56 $3.81 $3.81 16,989
2020-05-11 $3.55 $3.85 $3.55 $3.70 $3.70 41,201
2020-05-08 $3.61 $3.75 $3.61 $3.68 $3.68 20,143
2020-05-07 $3.60 $3.67 $3.53 $3.67 $3.67 5,004
2020-05-06 $3.59 $3.60 $3.32 $3.60 $3.60 13,859
2020-05-05 $3.41 $3.62 $3.41 $3.57 $3.57 5,154
2020-05-04 $3.31 $3.36 $3.31 $3.36 $3.36 19,916
2020-05-01 $3.55 $3.58 $3.20 $3.35 $3.35 4,938
2020-04-30 $3.57 $3.68 $3.37 $3.66 $3.66 44,021
2020-04-29 $3.35 $3.57 $3.26 $3.57 $3.57 91,811
2020-04-28 $3.12 $3.40 $3.11 $3.12 $3.12 45,566
2020-04-27 $3.12 $3.25 $3.09 $3.12 $3.12 9,748
2020-04-24 $3.25 $3.25 $3.07 $3.07 $3.07 9,290
2020-04-23 $2.88 $3.25 $2.88 $3.25 $3.25 50,828
2020-04-22 $2.98 $3.14 $2.88 $2.91 $2.91 6,575
2020-04-21 $3.25 $3.25 $2.97 $2.97 $2.97 20,919
2020-04-20 $2.99 $3.28 $2.84 $3.25 $3.25 54,712
2020-04-17 $2.93 $3.30 $2.83 $3.00 $3.00 60,845
2020-04-16 $2.95 $2.99 $2.72 $2.81 $2.81 24,024
2020-04-15 $2.84 $2.95 $2.70 $2.93 $2.93 14,521
2020-04-14 $2.77 $2.97 $2.76 $2.92 $2.92 114,719
2020-04-13 $2.72 $2.82 $2.66 $2.71 $2.71 32,866
2020-04-09 $2.80 $2.85 $2.73 $2.77 $2.77 31,863
2020-04-08 $2.80 $2.90 $2.62 $2.84 $2.84 20,324
2020-04-07 $2.86 $3.03 $2.79 $2.82 $2.82 145,235
2020-04-06 $2.80 $2.90 $2.78 $2.81 $2.81 30,411
2020-04-03 $2.70 $2.83 $2.68 $2.82 $2.82 26,837
2020-04-02 $2.66 $2.77 $2.35 $2.66 $2.66 33,551
2020-04-01 $2.54 $2.68 $2.36 $2.60 $2.60 46,384
2020-03-31 $2.80 $2.80 $2.22 $2.30 $2.30 34,739
2020-03-30 $2.91 $2.93 $2.51 $2.69 $2.69 13,269
2020-03-27 $2.23 $3.00 $2.18 $2.85 $2.85 116,342
2020-03-26 $2.34 $2.50 $2.20 $2.30 $2.30 82,103
2020-03-25 $2.37 $2.43 $2.30 $2.34 $2.34 50,946
2020-03-24 $2.10 $2.44 $2.10 $2.36 $2.36 66,033
2020-03-23 $2.29 $2.29 $2.01 $2.18 $2.18 39,388
2020-03-20 $2.00 $2.35 $1.99 $2.29 $2.29 62,839
2020-03-19 $1.73 $2.00 $1.11 $1.93 $1.93 66,000
2020-03-18 $2.12 $2.24 $1.75 $1.77 $1.77 74,889
2020-03-17 $2.24 $2.40 $2.05 $2.12 $2.12 48,014
2020-03-16 $2.28 $2.63 $2.20 $2.20 $2.20 43,673
2020-03-13 $2.44 $2.94 $2.02 $2.21 $2.21 76,730
2020-03-12 $2.75 $2.96 $2.00 $2.18 $2.18 108,342
2020-03-11 $3.45 $3.45 $2.70 $2.91 $2.91 89,230
2020-03-10 $3.50 $3.64 $2.56 $2.77 $2.77 337,565
2020-03-09 $3.65 $3.69 $2.93 $3.55 $3.55 185,665
2020-03-06 $4.00 $4.02 $3.69 $3.71 $3.71 114,580
2020-03-05 $4.02 $4.14 $3.99 $4.08 $4.08 18,593
2020-03-04 $4.14 $4.18 $3.94 $4.10 $4.10 17,553
2020-03-03 $3.81 $4.00 $3.81 $3.99 $3.99 8,700
2020-03-02 $3.95 $3.95 $3.78 $3.82 $3.82 29,844
2020-02-28 $3.65 $3.90 $3.50 $3.90 $3.90 31,287
2020-02-27 $3.85 $3.96 $3.50 $3.77 $3.77 47,932
2020-02-26 $4.13 $4.14 $3.86 $3.93 $3.93 40,756
2020-02-25 $4.30 $4.43 $4.06 $4.17 $4.17 29,016
2020-02-24 $4.29 $4.33 $4.22 $4.25 $4.25 14,166
2020-02-21 $4.45 $4.55 $4.32 $4.34 $4.34 48,648
2020-02-20 $4.45 $4.45 $4.38 $4.44 $4.44 21,037
2020-02-19 $4.31 $4.45 $4.29 $4.42 $4.42 22,943
2020-02-18 $4.32 $4.45 $4.25 $4.27 $4.27 59,567
2020-02-14 $4.38 $4.45 $4.22 $4.32 $4.32 27,215
2020-02-13 $4.33 $4.44 $4.27 $4.44 $4.44 32,690
2020-02-12 $4.39 $4.45 $4.39 $4.41 $4.41 25,592
2020-02-11 $4.42 $4.45 $4.34 $4.45 $4.45 6,662
2020-02-10 $4.36 $4.46 $4.36 $4.42 $4.42 4,360
2020-02-07 $4.40 $4.48 $4.30 $4.35 $4.35 16,043
2020-02-06 $4.35 $4.50 $4.35 $4.50 $4.50 13,195
2020-02-05 $4.29 $4.36 $4.28 $4.33 $4.33 11,388
2020-02-04 $4.33 $4.47 $4.27 $4.37 $4.37 26,737
2020-02-03 $4.42 $4.68 $4.42 $4.50 $4.50 51,751
2020-01-31 $4.68 $4.83 $4.55 $4.68 $4.68 151,247
2020-01-30 $4.53 $4.64 $4.47 $4.64 $4.64 22,004
2020-01-29 $4.39 $4.68 $4.11 $4.45 $4.45 45,998
2020-01-28 $4.28 $4.40 $4.13 $4.40 $4.40 16,148
2020-01-27 $4.07 $4.32 $4.07 $4.15 $4.15 15,767
2020-01-24 $4.60 $4.62 $4.16 $4.21 $4.21 73,603
2020-01-23 $4.53 $4.60 $4.50 $4.54 $4.54 14,400
2020-01-22 $4.60 $4.71 $4.50 $4.58 $4.58 65,975
2020-01-21 $4.76 $4.76 $4.50 $4.61 $4.61 43,902
2020-01-17 $4.87 $4.87 $4.60 $4.73 $4.73 25,292
2020-01-16 $4.60 $4.93 $4.50 $4.92 $4.92 63,197
2020-01-15 $4.74 $4.99 $4.74 $4.75 $4.75 55,879
2020-01-14 $4.49 $4.94 $4.42 $4.74 $4.74 153,013
2020-01-13 $4.35 $4.50 $4.35 $4.50 $4.50 54,669
2020-01-10 $4.25 $4.46 $4.22 $4.33 $4.33 25,189
2020-01-09 $4.23 $4.40 $4.11 $4.27 $4.27 22,125
2020-01-08 $4.15 $4.40 $4.00 $4.23 $4.23 49,255
2020-01-07 $3.90 $4.24 $3.90 $4.11 $4.11 33,612
2020-01-06 $4.06 $4.11 $3.92 $3.96 $3.96 38,655
2020-01-03 $4.29 $4.50 $3.91 $4.14 $4.14 79,917
2020-01-02 $4.50 $4.57 $4.30 $4.32 $4.32 96,456
2019-12-31 $3.96 $4.74 $3.88 $4.48 $4.48 293,240
2019-12-30 $3.83 $3.97 $3.62 $3.97 $3.97 71,271
2019-12-27 $3.85 $3.99 $3.82 $3.82 $3.82 77,099
2019-12-26 $3.79 $3.99 $3.74 $3.94 $3.94 175,783
2019-12-24 $3.72 $3.92 $3.40 $3.69 $3.69 79,620
2019-12-23 $3.87 $3.95 $3.71 $3.75 $3.75 80,678
2019-12-20 $3.66 $4.01 $3.66 $3.86 $3.86 127,583
2019-12-19 $3.31 $4.00 $3.31 $3.72 $3.72 279,167
2019-12-18 $3.30 $3.41 $3.22 $3.31 $3.31 180,540
2019-12-17 $3.25 $3.52 $3.24 $3.31 $3.31 90,377
2019-12-16 $3.28 $3.38 $3.20 $3.24 $3.24 93,597
2019-12-13 $3.33 $3.37 $3.13 $3.30 $3.30 61,657
2019-12-12 $3.35 $3.41 $3.28 $3.34 $3.34 84,507
2019-12-11 $3.43 $3.56 $3.35 $3.42 $3.42 42,505
2019-12-10 $3.52 $3.73 $3.44 $3.44 $3.44 59,744
2019-12-09 $3.52 $3.60 $3.34 $3.55 $3.55 34,255
2019-12-06 $3.72 $3.72 $3.51 $3.55 $3.55 30,576
2019-12-05 $3.54 $3.85 $3.51 $3.71 $3.71 40,168
2019-12-04 $3.54 $3.68 $3.40 $3.54 $3.54 33,607
2019-12-03 $3.91 $3.91 $3.10 $3.59 $3.59 303,216
2019-12-02 $4.35 $4.39 $3.80 $4.03 $4.03 137,208
2019-11-29 $4.17 $4.31 $4.10 $4.29 $4.29 43,702
2019-11-27 $3.60 $4.39 $3.58 $4.10 $4.10 187,596
2019-11-26 $3.85 $3.88 $3.43 $3.58 $3.58 95,090
2019-11-25 $3.70 $3.84 $3.63 $3.83 $3.83 78,780
2019-11-22 $3.40 $3.73 $3.38 $3.63 $3.63 113,083
2019-11-21 $3.22 $3.45 $3.22 $3.38 $3.38 85,623
2019-11-20 $3.00 $3.88 $3.00 $3.22 $3.22 380,016
2019-11-19 $2.79 $3.23 $2.71 $3.00 $3.00 118,211
2019-11-18 $2.80 $2.90 $2.72 $2.75 $2.75 49,721
2019-11-15 $2.81 $2.91 $2.67 $2.83 $2.83 85,690
2019-11-14 $2.79 $2.94 $2.70 $2.80 $2.80 66,642
2019-11-13 $2.83 $2.88 $2.60 $2.81 $2.81 126,321
2019-11-12 $2.96 $2.97 $2.67 $2.67 $2.67 263,930
2019-11-11 $2.90 $2.96 $2.83 $2.88 $2.88 21,828
2019-11-08 $3.02 $3.04 $2.80 $2.86 $2.86 56,036
2019-11-07 $3.01 $3.04 $2.85 $3.03 $3.03 28,194
2019-11-06 $2.80 $3.10 $2.70 $3.01 $3.01 107,913
2019-11-05 $2.90 $2.96 $2.81 $2.81 $2.81 12,358
2019-11-04 $2.93 $2.93 $2.80 $2.88 $2.88 23,310
2019-11-01 $2.85 $3.00 $2.72 $2.95 $2.95 34,485
2019-10-31 $2.91 $2.91 $2.67 $2.79 $2.79 175,520
2019-10-30 $3.03 $3.06 $2.77 $2.80 $2.80 142,135
2019-10-29 $3.17 $3.20 $2.95 $3.02 $3.02 37,111
2019-10-28 $3.26 $3.33 $3.15 $3.20 $3.20 41,963
2019-10-25 $2.90 $3.34 $2.90 $3.28 $3.28 48,614
2019-10-24 $2.88 $2.99 $2.78 $2.92 $2.92 18,402
2019-10-23 $2.80 $2.92 $2.65 $2.88 $2.88 98,601
2019-10-22 $3.00 $3.07 $2.74 $2.81 $2.81 114,428
2019-10-21 $3.00 $3.07 $2.85 $2.97 $2.97 99,752
2019-10-18 $3.04 $3.08 $2.96 $3.03 $3.03 86,253
2019-10-17 $3.06 $3.27 $2.86 $3.17 $3.17 140,468
2019-10-16 $3.19 $3.30 $3.05 $3.07 $3.07 188,016
2019-10-15 $3.32 $3.41 $3.15 $3.23 $3.23 59,676
2019-10-14 $3.27 $3.41 $3.25 $3.29 $3.29 38,194
2019-10-11 $3.47 $3.60 $3.25 $3.32 $3.32 78,997
2019-10-10 $3.57 $3.69 $3.38 $3.46 $3.46 50,447
2019-10-09 $3.63 $3.75 $3.52 $3.57 $3.57 24,670
2019-10-08 $3.66 $3.79 $3.46 $3.66 $3.66 39,312
2019-10-07 $3.63 $3.91 $3.50 $3.65 $3.65 15,200
2019-10-04 $3.28 $3.84 $3.23 $3.67 $3.67 100,375
2019-10-03 $3.26 $3.49 $3.23 $3.30 $3.30 211,901
2019-10-02 $3.43 $3.45 $3.26 $3.35 $3.35 70,949
2019-10-01 $3.81 $4.11 $3.25 $3.46 $3.46 172,949
2019-09-30 $3.91 $4.00 $3.57 $3.70 $3.70 60,316
2019-09-27 $4.42 $4.42 $3.93 $4.00 $4.00 107,859
2019-09-26 $4.55 $4.63 $4.30 $4.37 $4.37 78,579
2019-09-25 $4.37 $4.72 $4.30 $4.55 $4.55 103,087
2019-09-24 $4.43 $4.57 $4.17 $4.39 $4.39 117,763
2019-09-23 $4.41 $4.54 $4.24 $4.47 $4.47 57,571
2019-09-20 $4.77 $4.99 $4.27 $4.43 $4.43 149,080
2019-09-19 $4.94 $5.06 $4.55 $4.83 $4.83 167,924
2019-09-18 $4.38 $5.02 $4.38 $4.91 $4.91 158,865
2019-09-17 $4.17 $4.50 $4.17 $4.48 $4.48 108,788
2019-09-16 $4.10 $4.34 $4.10 $4.25 $4.25 12,945
2019-09-13 $4.15 $4.25 $4.02 $4.18 $4.18 32,024
2019-09-12 $4.18 $4.27 $3.97 $4.25 $4.25 81,726
2019-09-11 $4.17 $4.46 $3.95 $4.17 $4.17 57,418
2019-09-10 $4.20 $4.25 $3.70 $4.17 $4.17 128,625
2019-09-09 $3.44 $4.23 $3.41 $4.17 $4.17 311,435
2019-09-06 $3.28 $3.41 $3.28 $3.41 $3.41 9,421
2019-09-05 $3.30 $3.45 $3.24 $3.25 $3.25 25,117
2019-09-04 $3.24 $3.24 $3.20 $3.21 $3.21 20,058
2019-09-03 $3.22 $3.23 $3.20 $3.22 $3.22 4,694
2019-08-30 $3.20 $3.30 $3.20 $3.21 $3.21 13,066
2019-08-29 $3.28 $3.29 $3.20 $3.22 $3.22 30,637
2019-08-28 $3.35 $3.35 $3.20 $3.20 $3.20 12,422
2019-08-27 $3.16 $3.35 $3.16 $3.28 $3.28 27,652
2019-08-26 $3.19 $3.30 $3.07 $3.13 $3.13 49,178
2019-08-23 $3.17 $3.23 $3.05 $3.15 $3.15 16,821
2019-08-22 $3.20 $3.21 $3.14 $3.20 $3.20 9,991
2019-08-21 $3.30 $3.30 $3.17 $3.22 $3.22 15,126
2019-08-20 $3.36 $3.36 $3.14 $3.25 $3.25 33,592
2019-08-19 $3.10 $3.37 $3.03 $3.37 $3.37 16,534
2019-08-16 $3.28 $3.28 $3.09 $3.11 $3.11 52,987
2019-08-15 $3.32 $3.45 $3.10 $3.32 $3.32 72,889
2019-08-14 $3.29 $3.52 $3.28 $3.34 $3.34 73,305
2019-08-13 $3.53 $3.53 $3.16 $3.34 $3.34 63,740
2019-08-12 $3.35 $3.50 $3.22 $3.31 $3.31 142,979
2019-08-09 $3.25 $3.34 $3.16 $3.34 $3.34 31,562
2019-08-08 $3.32 $3.35 $3.20 $3.25 $3.25 58,743
2019-08-07 $3.19 $3.34 $3.15 $3.25 $3.25 32,543
2019-08-06 $3.22 $3.24 $3.14 $3.22 $3.22 22,099
2019-08-05 $3.21 $3.30 $3.13 $3.20 $3.20 62,412
2019-08-02 $3.12 $3.28 $3.10 $3.28 $3.28 15,859
2019-08-01 $3.24 $3.26 $3.14 $3.21 $3.21 48,406
2019-07-31 $3.30 $3.42 $3.11 $3.19 $3.19 232,246
2019-07-30 $3.30 $3.45 $3.08 $3.32 $3.32 165,768
2019-07-29 $3.16 $3.40 $3.15 $3.29 $3.29 88,353
2019-07-26 $3.00 $3.19 $3.00 $3.13 $3.13 140,015
2019-07-25 $3.20 $3.20 $3.02 $3.10 $3.10 81,111
2019-07-24 $3.25 $3.31 $3.18 $3.22 $3.22 54,723
2019-07-23 $3.39 $3.39 $3.20 $3.25 $3.25 132,176
2019-07-22 $3.21 $3.40 $3.14 $3.36 $3.36 154,121
2019-07-19 $3.15 $3.27 $3.01 $3.19 $3.19 167,350
2019-07-18 $3.44 $3.49 $3.14 $3.18 $3.18 88,426
2019-07-17 $3.25 $3.55 $3.11 $3.35 $3.35 170,457
2019-07-16 $3.05 $3.45 $2.99 $3.30 $3.30 594,302
2019-07-15 $2.91 $3.08 $2.78 $2.98 $2.98 474,464
2019-07-12 $2.69 $3.08 $2.65 $2.85 $2.85 1,019,865
2019-07-11 $2.81 $2.84 $2.55 $2.55 $2.55 1,235,131
2019-07-10 $3.55 $3.55 $2.98 $3.09 $3.09 373,544
2019-07-09 $3.92 $3.93 $3.25 $3.60 $3.60 59,786
2019-07-08 $4.15 $4.16 $3.46 $3.70 $3.70 135,278
2019-07-05 $4.21 $4.26 $3.98 $4.07 $4.07 22,595
2019-07-03 $4.18 $4.29 $4.16 $4.28 $4.28 26,178
2019-07-02 $4.23 $4.28 $4.15 $4.28 $4.28 30,634
2019-07-01 $4.25 $4.33 $4.18 $4.30 $4.30 15,776
2019-06-28 $4.20 $4.30 $4.15 $4.30 $4.30 20,099
2019-06-27 $4.02 $4.35 $4.02 $4.15 $4.15 12,317
2019-06-26 $4.22 $4.47 $4.04 $4.08 $4.08 17,139
2019-06-25 $4.27 $4.35 $4.00 $4.32 $4.32 15,647
2019-06-24 $4.44 $4.67 $4.02 $4.32 $4.32 65,593
2019-06-21 $4.65 $4.77 $4.21 $4.37 $4.37 36,109
2019-06-20 $4.67 $4.88 $4.52 $4.58 $4.58 59,166
2019-06-19 $4.71 $4.95 $4.63 $4.68 $4.68 39,933
2019-06-18 $5.01 $5.08 $4.70 $4.77 $4.77 67,796
2019-06-17 $5.06 $5.12 $4.88 $4.92 $4.92 49,253
2019-06-14 $5.35 $5.35 $4.85 $5.00 $5.00 56,635
2019-06-13 $4.81 $5.18 $4.75 $4.88 $4.88 48,684
2019-06-12 $5.03 $5.13 $4.75 $4.76 $4.76 36,086
2019-06-11 $5.00 $5.09 $4.90 $4.90 $4.90 22,165
2019-06-10 $5.10 $5.35 $5.01 $5.13 $5.13 53,490
2019-06-07 $5.18 $5.46 $4.91 $5.11 $5.11 60,982
2019-06-06 $5.13 $5.21 $4.85 $5.16 $5.16 25,207
2019-06-05 $5.00 $5.50 $4.95 $5.12 $5.12 89,677
2019-06-04 $4.99 $5.12 $4.85 $5.05 $5.05 80,561
2019-06-03 $5.04 $5.14 $4.80 $5.00 $5.00 30,771
2019-05-31 $4.81 $5.08 $4.81 $5.08 $5.08 31,915
2019-05-30 $5.00 $5.04 $4.80 $4.82 $4.82 41,427
2019-05-29 $4.90 $5.02 $4.90 $5.00 $5.00 9,125
2019-05-28 $5.12 $5.20 $4.93 $5.03 $5.03 8,471
2019-05-24 $5.10 $5.18 $4.91 $5.18 $5.18 28,355
2019-05-23 $5.06 $5.19 $4.98 $5.09 $5.09 8,165
2019-05-22 $5.09 $5.18 $5.06 $5.16 $5.16 11,195
2019-05-21 $4.96 $5.19 $4.96 $5.12 $5.12 8,969
2019-05-20 $5.11 $5.15 $4.81 $4.90 $4.90 28,460
2019-05-17 $5.12 $5.23 $5.06 $5.18 $5.18 27,615
2019-05-16 $5.12 $5.20 $5.12 $5.15 $5.15 47,704
2019-05-15 $5.15 $5.32 $5.11 $5.11 $5.11 112,198
2019-05-14 $5.89 $5.90 $5.00 $5.00 $5.00 43,366
2019-05-13 $6.03 $6.03 $5.63 $5.89 $5.89 21,657
2019-05-10 $5.84 $6.09 $5.65 $6.04 $6.04 48,251
2019-05-09 $5.97 $6.00 $5.85 $5.85 $5.85 24,585
2019-05-08 $6.11 $6.11 $5.91 $6.03 $6.03 18,970
2019-05-07 $5.90 $6.15 $5.76 $6.15 $6.15 78,682
2019-05-06 $5.82 $6.30 $5.76 $6.00 $6.00 80,980
2019-05-03 $6.03 $6.10 $5.80 $5.87 $5.87 30,459
2019-05-02 $6.00 $6.16 $5.62 $6.00 $6.00 46,840
2019-05-01 $5.53 $6.49 $5.20 $5.91 $5.91 200,843
2019-04-30 $6.33 $6.60 $5.14 $5.61 $5.61 117,432
2019-04-29 $6.60 $6.60 $6.25 $6.25 $6.25 38,475
2019-04-26 $6.72 $6.72 $6.14 $6.64 $6.64 65,217
2019-04-25 $6.79 $6.79 $6.34 $6.40 $6.40 43,784
2019-04-24 $6.31 $6.68 $6.16 $6.52 $6.52 35,470
2019-04-23 $6.40 $6.45 $6.22 $6.24 $6.24 32,407
2019-04-22 $6.52 $6.54 $6.25 $6.43 $6.43 9,421
2019-04-18 $6.45 $6.68 $6.21 $6.52 $6.52 19,878
2019-04-17 $6.66 $6.71 $6.00 $6.35 $6.35 100,169
2019-04-16 $6.86 $6.98 $6.34 $6.42 $6.42 85,579
2019-04-15 $6.61 $6.93 $6.45 $6.87 $6.87 102,651
2019-04-12 $6.38 $6.65 $6.28 $6.52 $6.52 31,443
2019-04-11 $6.43 $6.65 $6.26 $6.41 $6.41 61,174
2019-04-10 $6.00 $6.49 $6.00 $6.35 $6.35 70,850
2019-04-09 $5.90 $6.05 $5.86 $5.94 $5.94 37,205
2019-04-08 $6.00 $6.15 $5.95 $5.98 $5.98 73,039
2019-04-05 $5.92 $6.10 $5.92 $5.97 $5.97 19,445
2019-04-04 $5.91 $6.06 $5.87 $5.92 $5.92 31,740
2019-04-03 $5.71 $5.97 $5.71 $5.95 $5.95 32,746
2019-04-02 $5.95 $6.18 $5.66 $5.66 $5.66 89,186
2019-04-01 $6.00 $6.15 $5.87 $5.99 $5.99 35,145
2019-03-29 $5.70 $6.13 $5.63 $5.99 $5.99 98,443
2019-03-28 $5.34 $6.15 $5.34 $5.78 $5.78 197,595
2019-03-27 $5.18 $5.48 $5.12 $5.35 $5.35 56,020
2019-03-26 $5.36 $5.52 $5.17 $5.30 $5.30 56,379
2019-03-25 $5.34 $5.60 $5.13 $5.35 $5.35 56,933
2019-03-22 $5.40 $5.64 $5.10 $5.30 $5.30 57,349
2019-03-21 $5.60 $5.69 $5.40 $5.49 $5.49 45,141
2019-03-20 $5.59 $5.72 $5.40 $5.54 $5.54 67,849
2019-03-19 $5.74 $5.74 $5.30 $5.50 $5.50 59,781
2019-03-18 $5.78 $5.78 $5.35 $5.65 $5.65 72,335
2019-03-15 $5.53 $5.71 $5.35 $5.71 $5.71 57,285
2019-03-14 $5.23 $5.64 $5.11 $5.49 $5.49 119,025
2019-03-13 $5.24 $5.30 $5.01 $5.19 $5.19 57,652
2019-03-12 $5.24 $5.38 $5.15 $5.23 $5.23 46,405
2019-03-11 $5.13 $5.54 $5.02 $5.30 $5.30 146,735
2019-03-08 $4.96 $5.29 $4.83 $5.13 $5.13 156,440
2019-03-07 $4.94 $5.44 $4.89 $4.93 $4.93 185,418
2019-03-06 $5.19 $5.19 $4.82 $4.89 $4.89 121,742
2019-03-05 $5.11 $5.24 $4.89 $5.20 $5.20 75,740
2019-03-04 $5.09 $5.13 $4.77 $5.10 $5.10 61,517
2019-03-01 $5.14 $5.17 $4.90 $5.13 $5.13 89,847
2019-02-28 $5.22 $5.38 $5.01 $5.11 $5.11 91,566
2019-02-27 $5.35 $5.69 $5.12 $5.18 $5.18 193,693
2019-02-26 $4.96 $5.58 $4.88 $5.35 $5.35 187,388
2019-02-25 $4.89 $5.18 $4.62 $5.00 $5.00 253,947
2019-02-22 $4.83 $5.03 $4.57 $4.76 $4.76 233,324
2019-02-21 $4.76 $5.04 $4.67 $4.67 $4.67 101,993
2019-02-20 $4.25 $5.12 $4.21 $4.86 $4.86 351,011
2019-02-19 $4.62 $4.62 $4.21 $4.21 $4.21 287,140
2019-02-15 $5.10 $5.19 $4.65 $4.73 $4.73 356,844
2019-02-14 $5.32 $5.50 $4.80 $5.04 $5.04 291,613
2019-02-13 $5.20 $6.03 $5.19 $5.31 $5.31 395,134
2019-02-12 $6.08 $6.16 $5.00 $5.11 $5.11 385,329
2019-02-11 $5.70 $6.25 $5.29 $6.01 $6.01 560,155
2019-02-08 $4.87 $6.80 $4.83 $6.30 $6.30 1,025,327
2019-02-07 $4.65 $4.92 $4.35 $4.92 $4.92 363,741
2019-02-06 $4.41 $4.79 $4.23 $4.75 $4.75 1,215,843
2019-02-05 $3.94 $4.39 $3.80 $4.18 $4.18 673,916
2019-02-04 $3.30 $3.92 $3.30 $3.90 $3.90 468,196
2019-02-01 $3.48 $3.48 $3.16 $3.30 $3.30 202,362
2019-01-31 $3.16 $3.58 $2.87 $3.50 $3.50 558,436
2019-01-30 $4.00 $4.20 $2.72 $3.29 $3.29 5,930,999
2019-01-29 $2.70 $2.73 $2.63 $2.63 $2.63 50,738
2019-01-28 $2.85 $2.93 $2.68 $2.69 $2.69 66,327
2019-01-25 $2.90 $2.93 $2.85 $2.85 $2.85 14,860
2019-01-24 $2.95 $2.97 $2.78 $2.83 $2.83 56,870
2019-01-23 $2.96 $2.96 $2.73 $2.95 $2.95 7,014
2019-01-22 $2.81 $3.00 $2.81 $2.91 $2.91 49,764
2019-01-18 $2.80 $2.88 $2.75 $2.78 $2.78 21,657
2019-01-17 $2.85 $2.88 $2.81 $2.81 $2.81 39,332
2019-01-16 $2.80 $2.90 $2.74 $2.83 $2.83 33,047
2019-01-15 $2.75 $2.75 $2.68 $2.72 $2.72 21,511
2019-01-14 $2.80 $2.83 $2.63 $2.74 $2.74 41,651
2019-01-11 $2.88 $2.88 $2.75 $2.76 $2.76 36,254
2019-01-10 $3.09 $3.09 $2.85 $2.88 $2.88 9,372
2019-01-09 $2.99 $2.99 $2.94 $2.95 $2.95 27,102
2019-01-08 $2.95 $3.04 $2.85 $2.85 $2.85 18,696
2019-01-07 $3.02 $3.05 $2.81 $2.95 $2.95 50,115
2019-01-04 $2.99 $3.10 $2.91 $2.93 $2.93 29,239
2019-01-03 $3.00 $3.00 $2.81 $2.95 $2.95 36,394
2019-01-02 $2.82 $3.00 $2.73 $3.00 $3.00 28,230
2018-12-31 $2.60 $3.00 $2.51 $2.85 $2.85 85,720
2018-12-28 $2.74 $2.83 $2.55 $2.60 $2.60 68,967
2018-12-27 $2.75 $2.99 $2.53 $2.73 $2.73 120,169
2018-12-26 $2.74 $2.77 $2.51 $2.70 $2.70 78,077
2018-12-24 $2.69 $2.74 $2.50 $2.70 $2.70 20,382
2018-12-21 $2.64 $2.73 $2.40 $2.73 $2.73 80,115
2018-12-20 $2.65 $2.80 $2.56 $2.62 $2.62 57,393
2018-12-19 $2.79 $3.40 $2.64 $2.85 $2.85 1,079,514
2018-12-18 $3.25 $3.26 $2.80 $2.91 $2.91 83,734
2018-12-17 $3.56 $3.56 $2.93 $3.10 $3.10 70,460
2018-12-14 $3.45 $3.61 $3.19 $3.40 $3.40 42,112
2018-12-13 $3.60 $3.81 $3.17 $3.57 $3.57 89,420
2018-12-12 $3.82 $4.28 $3.73 $3.74 $3.74 24,974
2018-12-11 $3.95 $4.00 $3.79 $3.79 $3.79 99,882
2018-12-10 $3.98 $4.20 $3.93 $4.00 $4.00 33,360
2018-12-07 $3.95 $4.19 $3.95 $3.95 $3.95 27,605
2018-12-06 $3.91 $4.27 $3.70 $4.00 $4.00 25,174
2018-12-04 $4.19 $4.34 $3.93 $4.02 $4.02 29,137
2018-12-03 $3.58 $4.24 $3.58 $4.24 $4.24 40,408
2018-11-30 $3.51 $3.91 $3.48 $3.57 $3.57 35,666
2018-11-29 $3.31 $3.85 $3.30 $3.57 $3.57 46,071
2018-11-28 $3.24 $3.40 $3.11 $3.30 $3.30 20,810
2018-11-27 $2.95 $3.25 $2.86 $3.20 $3.20 18,309
2018-11-26 $2.67 $3.03 $2.67 $2.88 $2.88 20,869
2018-11-23 $2.65 $2.82 $2.60 $2.60 $2.60 6,940
2018-11-21 $2.85 $3.00 $2.60 $2.66 $2.66 90,158
2018-11-20 $3.00 $3.29 $2.75 $2.86 $2.86 68,202
2018-11-19 $3.10 $3.33 $2.68 $3.10 $3.10 24,667
2018-11-16 $3.05 $3.36 $3.05 $3.05 $3.05 12,603
2018-11-15 $3.15 $3.39 $2.99 $3.19 $3.19 26,833
2018-11-14 $3.02 $3.97 $2.90 $3.09 $3.09 76,941
2018-11-13 $3.25 $3.25 $2.64 $2.64 $2.64 56,549
2018-11-12 $3.87 $3.87 $3.01 $3.12 $3.12 13,989
2018-11-09 $3.90 $3.99 $3.75 $3.96 $3.96 12,467
2018-11-08 $4.00 $4.00 $3.96 $4.00 $4.00 5,955
2018-11-07 $3.98 $4.00 $3.69 $3.94 $3.94 40,504
2018-11-06 $3.85 $3.99 $3.65 $3.99 $3.99 16,817
2018-11-05 $3.93 $3.93 $3.67 $3.83 $3.83 1,887
2018-11-02 $3.74 $4.00 $3.68 $3.92 $3.92 29,177
2018-11-01 $3.82 $3.90 $3.54 $3.70 $3.70 7,170
2018-10-31 $3.79 $3.90 $3.67 $3.84 $3.84 41,454
2018-10-30 $3.90 $4.40 $3.55 $3.71 $3.71 72,382
2018-10-29 $3.88 $3.99 $3.70 $3.93 $3.93 10,193
2018-10-26 $3.94 $4.06 $3.76 $3.77 $3.77 26,183
2018-10-25 $3.65 $4.17 $3.47 $4.05 $4.05 11,993
2018-10-24 $4.00 $4.95 $3.29 $3.57 $3.57 9,270
2018-10-23 $3.88 $4.38 $3.66 $3.91 $3.91 27,419
2018-10-22 $3.82 $4.38 $3.82 $3.84 $3.84 37,611
2018-10-19 $3.85 $3.89 $3.77 $3.78 $3.78 67,494
2018-10-18 $3.90 $3.90 $3.80 $3.80 $3.80 6,669
2018-10-17 $3.77 $3.99 $3.77 $3.98 $3.98 5,257
2018-10-16 $3.50 $3.83 $3.15 $3.77 $3.77 12,480
2018-10-15 $4.06 $4.06 $3.80 $3.80 $3.80 1,878
2018-10-12 $3.90 $4.13 $3.88 $4.13 $4.13 15,189
2018-10-11 $3.66 $3.97 $3.66 $3.85 $3.85 7,137
2018-10-10 $4.05 $4.05 $3.75 $3.75 $3.75 17,694
2018-10-09 $4.10 $4.47 $3.97 $3.98 $3.98 29,460
2018-10-08 $3.95 $3.98 $3.95 $3.97 $3.97 781
2018-10-05 $3.81 $3.90 $3.78 $3.90 $3.90 1,678
2018-10-04 $3.96 $3.98 $3.90 $3.90 $3.90 793
2018-10-03 $4.05 $4.05 $3.81 $4.00 $4.00 7,411
2018-10-02 $4.00 $4.00 $2.94 $4.00 $4.00 4,014
2018-10-01 $4.11 $4.15 $3.82 $4.00 $4.00 50,242
2018-09-28 $4.12 $4.12 $3.93 $4.02 $4.02 21,201
2018-09-27 $4.15 $4.15 $4.01 $4.05 $4.05 10,441
2018-09-26 $4.21 $4.25 $3.90 $4.11 $4.11 9,234
2018-09-25 $4.16 $4.27 $4.01 $4.23 $4.23 16,540
2018-09-24 $4.30 $4.53 $4.02 $4.08 $4.08 37,663
2018-09-21 $4.75 $4.81 $4.12 $4.45 $4.45 36,764
2018-09-20 $4.65 $4.94 $4.56 $4.70 $4.70 16,142
2018-09-19 $4.60 $4.84 $4.60 $4.61 $4.61 13,167
2018-09-18 $4.59 $4.85 $4.21 $4.59 $4.59 22,588
2018-09-17 $4.85 $4.95 $4.54 $4.54 $4.54 4,205
2018-09-14 $5.01 $5.20 $4.79 $4.80 $4.80 13,948
2018-09-13 $4.85 $5.04 $4.77 $5.04 $5.04 8,077
2018-09-12 $4.96 $5.58 $4.79 $4.87 $4.87 37,685
2018-09-11 $5.14 $5.60 $4.81 $4.85 $4.85 20,446
2018-09-10 $4.76 $5.25 $4.76 $5.24 $5.24 14,411
2018-09-07 $5.39 $5.39 $4.74 $4.98 $4.98 17,789
2018-09-06 $5.03 $5.39 $4.70 $5.39 $5.39 15,342
2018-09-05 $5.05 $5.19 $4.90 $5.19 $5.19 2,963
2018-09-04 $5.14 $5.14 $5.00 $5.00 $5.00 7,014
2018-08-31 $5.16 $5.55 $5.10 $5.10 $5.10 31,412
2018-08-30 $5.25 $5.25 $5.01 $5.15 $5.15 24,717
2018-08-29 $5.25 $5.25 $5.06 $5.06 $5.06 4,744
2018-08-28 $5.25 $5.49 $5.18 $5.49 $5.49 13,104
2018-08-27 $5.42 $5.45 $5.19 $5.20 $5.20 27,388
2018-08-24 $5.44 $5.50 $5.44 $5.50 $5.50 4,304
2018-08-23 $5.44 $5.44 $5.40 $5.44 $5.44 2,310
2018-08-22 $5.41 $5.50 $5.39 $5.50 $5.50 667
2018-08-21 $5.52 $5.52 $5.26 $5.38 $5.38 1,513
2018-08-20 $5.41 $5.50 $5.25 $5.50 $5.50 2,484
2018-08-17 $5.50 $6.38 $5.03 $5.27 $5.27 35,285
2018-08-16 $5.02 $5.71 $5.02 $5.49 $5.49 4,096
2018-08-15 $6.15 $6.15 $5.49 $5.49 $5.49 2,589
2018-08-14 $5.35 $6.15 $5.28 $5.59 $5.59 6,755
2018-08-13 $5.50 $6.09 $5.50 $5.67 $5.67 19,835
2018-08-10 $5.65 $5.65 $5.54 $5.54 $5.54 3,943
2018-08-09 $6.00 $6.00 $5.70 $5.70 $5.70 8,493
2018-08-08 $5.71 $5.80 $5.61 $5.70 $5.70 40,479
2018-08-07 $5.78 $6.18 $5.70 $5.80 $5.80 29,820
2018-08-06 $5.73 $5.82 $5.73 $5.80 $5.80 94,465
2018-08-03 $5.82 $5.92 $5.75 $5.80 $5.80 1,356
2018-08-02 $5.75 $5.95 $5.74 $5.85 $5.85 12,080
2018-08-01 $5.81 $5.81 $5.76 $5.77 $5.77 2,671
2018-07-31 $6.01 $6.01 $5.55 $5.75 $5.75 8,228
2018-07-30 $5.84 $6.00 $5.62 $6.00 $6.00 17,601
2018-07-27 $5.95 $6.01 $5.50 $5.97 $5.97 17,724
2018-07-26 $6.03 $6.05 $5.79 $5.99 $5.99 2,599
2018-07-25 $6.10 $6.10 $6.00 $6.00 $6.00 9,691
2018-07-24 $6.40 $6.40 $6.15 $6.20 $6.20 63,338
2018-07-23 $6.70 $6.70 $6.31 $6.40 $6.40 22,464
2018-07-20 $6.80 $6.81 $6.35 $6.50 $6.50 18,540
2018-07-19 $7.03 $7.03 $6.59 $6.59 $6.59 11,226
2018-07-18 $6.76 $6.99 $6.45 $6.94 $6.94 6,113
2018-07-17 $7.13 $7.49 $6.51 $6.75 $6.75 20,748
2018-07-16 $6.50 $7.37 $6.50 $7.02 $7.02 13,520
2018-07-13 $6.24 $6.60 $6.24 $6.44 $6.44 2,406
2018-07-12 $7.17 $7.46 $6.52 $6.60 $6.60 20,713
2018-07-11 $6.56 $7.23 $6.50 $7.21 $7.21 11,725
2018-07-10 $6.97 $7.23 $6.45 $7.22 $7.22 4,072
2018-07-09 $5.94 $7.24 $5.94 $7.02 $7.02 29,233
2018-07-06 $6.17 $6.21 $5.92 $6.05 $6.05 11,888
2018-07-05 $6.55 $6.55 $5.75 $5.86 $5.86 14,884
2018-07-03 $6.30 $6.74 $6.21 $6.29 $6.29 20,717
2018-07-02 $6.55 $6.55 $6.30 $6.30 $6.30 3,970
2018-06-29 $6.43 $6.75 $6.25 $6.30 $6.30 55,955
2018-06-28 $5.86 $6.75 $5.86 $6.27 $6.27 14,108
2018-06-27 $7.00 $7.00 $6.11 $6.25 $6.25 15,424
2018-06-26 $7.04 $7.05 $6.98 $7.01 $7.01 30,392
2018-06-25 $7.70 $7.81 $6.85 $7.00 $7.00 42,310
2018-06-22 $8.00 $8.21 $7.78 $7.96 $7.96 22,346
2018-06-21 $8.05 $8.25 $7.82 $8.03 $8.03 16,012
2018-06-20 $8.05 $8.31 $8.05 $8.05 $8.05 39,535
2018-06-19 $8.08 $8.25 $7.62 $8.05 $8.05 20,802
2018-06-18 $8.18 $8.20 $7.67 $8.00 $8.00 12,085
2018-06-15 $8.06 $8.25 $7.71 $8.25 $8.25 11,249
2018-06-14 $7.68 $8.49 $7.68 $8.49 $8.49 6,502
2018-06-13 $8.05 $8.05 $7.70 $7.70 $7.70 4,328
2018-06-12 $8.02 $8.02 $8.02 $8.02 $8.02 302
2018-06-11 $8.02 $8.43 $8.02 $8.02 $8.02 2,899
2018-06-08 $8.45 $8.45 $8.06 $8.39 $8.39 6,063
2018-06-07 $8.39 $8.45 $8.14 $8.32 $8.32 8,462
2018-06-06 $8.13 $8.13 $8.13 $8.13 $8.13 560
2018-06-05 $8.40 $8.40 $8.19 $8.19 $8.19 29,040
2018-06-04 $8.17 $8.26 $8.08 $8.10 $8.10 4,012
2018-06-01 $7.94 $8.02 $7.94 $8.02 $8.02 813
2018-05-31 $7.93 $8.01 $7.93 $7.94 $7.94 813
2018-05-30 $8.18 $8.18 $7.93 $7.93 $7.93 764
2018-05-29 $8.00 $8.61 $7.96 $8.00 $8.00 39,693
2018-05-25 $8.45 $8.50 $8.06 $8.06 $8.06 9,894
2018-05-24 $7.98 $8.45 $7.98 $8.03 $8.03 2,849
2018-05-23 $7.63 $7.63 $7.63 $7.63 $7.63 248
2018-05-22 $8.38 $8.96 $7.66 $8.45 $8.45 25,875
2018-05-21 $8.21 $8.25 $7.74 $7.90 $7.90 7,330
2018-05-18 $8.47 $8.47 $7.94 $8.27 $8.27 5,338
2018-05-17 $8.50 $8.50 $8.48 $8.49 $8.49 7,987
2018-05-16 $8.74 $8.74 $8.46 $8.46 $8.46 826
2018-05-15 $8.50 $8.74 $8.48 $8.60 $8.60 9,807
2018-05-14 $8.50 $8.50 $8.45 $8.46 $8.46 3,286
2018-05-11 $8.65 $8.89 $8.50 $8.50 $8.50 811
2018-05-10 $8.82 $8.82 $8.45 $8.45 $8.45 518
2018-05-09 $8.65 $8.70 $8.63 $8.70 $8.70 4,700
2018-05-08 $8.75 $8.78 $8.55 $8.70 $8.70 21,529
2018-05-07 $8.59 $8.70 $8.26 $8.70 $8.70 7,779
2018-05-04 $8.25 $8.75 $8.25 $8.50 $8.50 8,484
2018-05-03 $8.21 $8.48 $8.13 $8.13 $8.13 7,616
2018-05-02 $8.00 $8.75 $7.95 $8.75 $8.75 5,348
2018-05-01 $8.53 $8.53 $8.00 $8.01 $8.01 21,120
2018-04-30 $8.51 $8.53 $8.31 $8.33 $8.33 5,690
2018-04-27 $8.50 $8.75 $8.50 $8.55 $8.55 5,940
2018-04-26 $8.76 $8.76 $8.60 $8.60 $8.60 3,092
2018-04-25 $8.77 $9.00 $8.60 $8.60 $8.60 12,792
2018-04-24 $8.50 $8.50 $8.50 $8.50 $8.50 167
2018-04-23 $8.87 $8.87 $8.52 $8.81 $8.81 2,869
2018-04-20 $8.92 $8.94 $8.40 $8.43 $8.43 2,052
2018-04-19 $8.68 $8.68 $8.68 $8.68 $8.68 240
2018-04-18 $8.80 $8.80 $8.53 $8.68 $8.68 14,470
2018-04-17 $8.75 $8.97 $8.50 $8.72 $8.72 18,962
2018-04-16 $8.54 $9.00 $8.50 $8.72 $8.72 11,220
2018-04-13 $8.50 $9.00 $8.50 $9.00 $9.00 20,419
2018-04-12 $8.75 $8.78 $8.50 $8.78 $8.78 3,150
2018-04-11 $8.50 $8.97 $8.50 $8.71 $8.71 4,421
2018-04-10 $8.69 $8.73 $8.40 $8.62 $8.62 20,135
2018-04-09 $9.07 $9.16 $8.36 $8.50 $8.50 27,184
2018-04-06 $9.25 $9.25 $9.25 $9.25 $9.25 661
2018-04-05 $8.60 $9.49 $8.60 $9.48 $9.48 2,065
2018-04-04 $8.75 $9.49 $8.75 $9.49 $9.49 1,607
2018-04-03 $8.62 $9.49 $8.50 $9.20 $9.20 1,133
2018-04-02 $9.29 $9.29 $8.76 $8.76 $8.76 918
2018-03-29 $9.23 $9.40 $9.00 $9.15 $9.15 5,192
2018-03-28 $8.95 $9.20 $8.95 $9.00 $9.00 3,911
2018-03-27 $8.68 $9.20 $8.68 $9.20 $9.20 12,319
2018-03-26 $8.73 $8.73 $8.73 $8.73 $8.73 1,026
2018-03-23 $8.62 $8.95 $8.50 $8.95 $8.95 5,788
2018-03-22 $8.57 $8.71 $8.50 $8.50 $8.50 4,543
2018-03-21 $8.15 $8.75 $8.15 $8.50 $8.50 4,000
2018-03-20 $8.56 $8.56 $8.06 $8.11 $8.11 6,664
2018-03-19 $8.64 $8.80 $8.41 $8.41 $8.41 20,443
2018-03-16 $8.65 $9.08 $8.51 $8.51 $8.51 39,513
2018-03-15 $8.98 $9.19 $8.66 $8.78 $8.78 7,550
2018-03-14 $9.00 $9.40 $8.83 $8.83 $8.83 13,194
2018-03-13 $8.72 $9.16 $8.64 $9.01 $9.01 8,557
2018-03-12 $9.50 $9.50 $8.64 $9.05 $9.05 14,004
2018-03-09 $9.00 $9.33 $8.89 $9.24 $9.24 11,752
2018-03-08 $8.95 $9.19 $8.90 $9.19 $9.19 20,951
2018-03-07 $8.45 $9.09 $8.00 $9.05 $9.05 18,478
2018-03-06 $9.25 $9.61 $8.01 $9.30 $9.30 14,791
2018-03-05 $8.54 $9.20 $8.51 $8.95 $8.95 5,753
2018-03-02 $8.99 $8.99 $8.61 $8.64 $8.64 480
2018-03-01 $9.03 $9.35 $7.93 $8.80 $8.80 9,141
2018-02-28 $9.20 $9.44 $8.95 $9.40 $9.40 6,817
2018-02-27 $9.50 $9.53 $9.14 $9.19 $9.19 12,370
2018-02-26 $9.49 $9.49 $9.13 $9.43 $9.43 19,477
2018-02-23 $9.52 $9.55 $9.18 $9.55 $9.55 6,126
2018-02-22 $10.00 $10.20 $9.50 $9.50 $9.50 26,697
2018-02-21 $9.69 $10.10 $9.51 $9.90 $9.90 69,493
2018-02-20 $9.55 $9.74 $9.42 $9.49 $9.49 16,120
2018-02-16 $8.95 $9.20 $8.70 $9.00 $9.00 4,006
2018-02-15 $9.10 $9.25 $7.32 $8.75 $8.75 8,792
2018-02-14 $8.86 $9.17 $8.77 $8.88 $8.88 5,040
2018-02-13 $9.28 $9.28 $8.85 $9.00 $9.00 6,201
2018-02-12 $9.29 $9.29 $8.85 $8.85 $8.85 4,448
2018-02-09 $8.86 $9.14 $8.85 $9.10 $9.10 12,822
2018-02-08 $8.51 $8.99 $8.51 $8.87 $8.87 34,556
2018-02-07 $8.51 $8.99 $8.50 $8.59 $8.59 9,303
2018-02-06 $8.55 $8.90 $8.50 $8.57 $8.57 17,155
2018-02-05 $9.13 $9.59 $8.96 $8.99 $8.99 31,341
2018-02-02 $9.00 $9.42 $9.00 $9.05 $9.05 17,924
2018-02-01 $9.55 $9.70 $8.67 $9.11 $9.11 64,260
2018-01-31 $9.56 $9.77 $9.55 $9.59 $9.59 31,560
2018-01-30 $9.90 $9.96 $9.60 $9.60 $9.60 64,614
2018-01-29 $10.04 $10.10 $9.90 $9.94 $9.94 35,618
2018-01-26 $9.95 $10.20 $9.90 $9.95 $9.95 334,066
2018-01-25 $10.00 $10.74 $9.60 $9.92 $9.92 1,071,199

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.