Fuwei Films (Holdings) Company (FFHL) Exchange: NASDAQ

Data as of July 15, 2024

$8.30 ($0.00) 0.00%

Fuwei Films (Holdings) Company - Daily Information
Click for more stock information on Fuwei Films (Holdings) Company.
Daily Information Data
Date July 15, 2024
Open $8.30
Previous Close $8.30
High $8.30
Low $8.30
Adjusted Open $8.30
Previous Adjusted Close $8.30
Adjusted High $8.30
Adjusted Low $8.30

About Fuwei Films (Holdings) Company (FFHL)

Fuwei Films conducts its business through its wholly owned subsidiary, Fuwei Films ( Shandong ) Co., Ltd. ("Fuwei Shandong"). Fuwei Shandong develops, manufactures and distributes high-quality plastic films using the biaxial oriented stretch technique, otherwise known as BOPET film (biaxially oriented polyethylene terephthalate). Fuwei's BOPET film is widely used to package food, medicine, cosmetics, tobacco, and alcohol, as well as in the imaging, electronics, and magnetic products industries.

Historical Stock Data for Fuwei Films (Holdings) Company (FFHL)

Date Open High Low Close Adj.Close Volume
2022-12-29 $8.30 $8.30 $8.30 $8.30 $8.30 0
2022-12-28 $8.30 $8.30 $8.30 $8.30 $8.30 0
2022-12-27 $8.30 $8.30 $8.30 $8.30 $8.30 0
2022-12-23 $7.86 $8.30 $7.86 $8.30 $8.30 6,026
2022-12-22 $7.98 $8.50 $7.72 $8.50 $8.50 2,048
2022-12-21 $7.97 $8.10 $7.75 $8.00 $8.00 1,977
2022-12-20 $7.80 $8.21 $7.80 $8.19 $8.19 2,598
2022-12-19 $7.84 $8.24 $7.84 $8.24 $8.24 2,790
2022-12-16 $8.16 $8.62 $7.73 $8.62 $8.62 4,772
2022-12-15 $8.00 $8.30 $7.90 $8.30 $8.30 2,122
2022-12-14 $8.05 $8.40 $8.05 $8.40 $8.40 2,468
2022-12-13 $7.90 $8.30 $7.90 $8.29 $8.29 3,419
2022-12-12 $8.49 $8.49 $8.49 $8.49 $8.49 1,383
2022-12-09 $8.25 $8.55 $8.09 $8.55 $8.55 3,807
2022-12-08 $8.80 $8.80 $8.25 $8.50 $8.50 3,726
2022-12-07 $8.65 $8.80 $8.65 $8.80 $8.80 1,091
2022-12-06 $8.15 $8.62 $8.15 $8.62 $8.62 1,763
2022-12-05 $8.98 $8.98 $8.14 $8.44 $8.44 3,398
2022-12-02 $7.90 $8.99 $7.36 $8.99 $8.99 6,331
2022-12-01 $8.00 $8.00 $7.20 $7.80 $7.80 10,475
2022-11-30 $7.76 $7.84 $7.28 $7.84 $7.84 2,486
2022-11-29 $7.64 $7.80 $7.20 $7.80 $7.80 3,985
2022-11-28 $7.49 $7.60 $7.06 $7.55 $7.55 2,707
2022-11-25 $7.29 $7.49 $6.84 $7.49 $7.49 2,794
2022-11-23 $7.31 $7.31 $7.05 $7.29 $7.29 4,940
2022-11-22 $7.62 $7.62 $7.05 $7.45 $7.45 3,995
2022-11-21 $7.40 $7.70 $7.40 $7.70 $7.70 3,898
2022-11-18 $7.13 $7.55 $7.13 $7.55 $7.55 3,063
2022-11-17 $7.45 $7.59 $7.14 $7.39 $7.39 2,764
2022-11-16 $7.06 $7.24 $7.06 $7.24 $7.24 1,368
2022-11-15 $7.50 $7.59 $6.80 $7.23 $7.23 6,800
2022-11-14 $7.51 $7.55 $7.36 $7.55 $7.55 2,505
2022-11-11 $7.00 $7.50 $6.85 $7.50 $7.50 7,890
2022-11-10 $6.95 $6.95 $6.57 $6.76 $6.76 6,464
2022-11-09 $7.10 $7.10 $6.90 $7.02 $7.02 3,540
2022-11-08 $6.92 $7.12 $6.85 $7.00 $7.00 8,227
2022-11-07 $7.03 $7.04 $6.85 $7.04 $7.04 2,466
2022-11-04 $7.13 $7.13 $7.09 $7.11 $7.11 1,984
2022-11-03 $7.00 $7.25 $7.00 $7.24 $7.24 7,134
2022-11-02 $7.15 $7.21 $6.85 $7.21 $7.21 3,052
2022-11-01 $6.84 $7.18 $6.84 $7.18 $7.18 2,492
2022-10-31 $7.03 $7.17 $7.03 $7.17 $7.17 2,276
2022-10-28 $7.24 $7.24 $7.24 $7.24 $7.24 287
2022-10-27 $7.06 $7.24 $7.01 $7.24 $7.24 3,233
2022-10-26 $7.13 $7.40 $7.00 $7.37 $7.37 4,931
2022-10-25 $7.13 $7.30 $7.00 $7.29 $7.29 2,123
2022-10-24 $6.98 $7.29 $6.84 $7.29 $7.29 4,477
2022-10-21 $7.36 $7.38 $6.85 $7.29 $7.29 3,098
2022-10-20 $7.31 $7.60 $7.31 $7.60 $7.60 3,241
2022-10-19 $7.54 $7.55 $7.05 $7.55 $7.55 3,247
2022-10-18 $7.42 $7.57 $7.03 $7.49 $7.49 3,487
2022-10-17 $7.06 $7.50 $6.67 $7.40 $7.40 5,776
2022-10-14 $7.24 $7.24 $7.05 $7.13 $7.13 2,319
2022-10-13 $7.49 $7.49 $7.00 $7.29 $7.29 2,826
2022-10-12 $7.60 $7.62 $6.76 $7.62 $7.62 9,737
2022-10-11 $7.75 $7.75 $7.15 $7.44 $7.44 6,417
2022-10-10 $7.69 $7.80 $6.92 $7.75 $7.75 15,924
2022-10-07 $8.24 $8.28 $7.45 $7.74 $7.74 4,225
2022-10-06 $7.22 $7.87 $7.00 $7.79 $7.79 24,167
2022-10-05 $8.20 $8.35 $7.42 $7.83 $7.83 11,827
2022-10-04 $8.50 $8.50 $8.14 $8.14 $8.14 2,202
2022-10-03 $9.00 $9.00 $8.35 $8.75 $8.75 19,541
2022-09-30 $8.50 $8.99 $8.27 $8.98 $8.98 38,171
2022-09-29 $8.31 $8.97 $7.80 $8.97 $8.97 8,820
2022-09-28 $8.75 $9.44 $8.33 $8.74 $8.74 55,340
2022-09-27 $8.48 $9.28 $8.37 $8.94 $8.94 25,993
2022-09-26 $8.68 $9.00 $7.98 $8.64 $8.64 21,221
2022-09-23 $7.11 $8.82 $6.50 $8.82 $8.82 67,579
2022-09-22 $8.26 $8.26 $7.50 $7.90 $7.90 12,857
2022-09-21 $9.02 $9.10 $8.32 $8.55 $8.55 16,817
2022-09-20 $9.32 $9.32 $8.71 $9.15 $9.15 7,930
2022-09-19 $9.11 $9.40 $8.62 $8.69 $8.69 9,550
2022-09-16 $9.08 $9.45 $8.50 $9.44 $9.44 11,118
2022-09-15 $9.26 $9.45 $8.55 $9.45 $9.45 23,390
2022-09-14 $9.10 $9.49 $9.10 $9.36 $9.36 8,059
2022-09-13 $9.10 $9.47 $9.10 $9.47 $9.47 5,072
2022-09-12 $9.72 $9.72 $9.10 $9.49 $9.49 7,787
2022-09-09 $9.11 $9.52 $8.63 $9.52 $9.52 9,710
2022-09-08 $9.00 $9.35 $9.00 $9.22 $9.22 4,322
2022-09-07 $9.90 $10.01 $9.20 $9.62 $9.62 20,686
2022-09-06 $10.25 $10.25 $9.91 $10.00 $10.00 12,779
2022-09-02 $10.18 $10.18 $9.88 $10.12 $10.12 10,902
2022-09-01 $10.28 $10.30 $10.05 $10.17 $10.17 7,761
2022-08-31 $9.38 $10.25 $8.61 $10.25 $10.25 19,602
2022-08-30 $10.00 $10.35 $9.24 $10.35 $10.35 15,512
2022-08-29 $10.36 $10.37 $10.00 $10.14 $10.14 15,453
2022-08-26 $10.20 $10.20 $10.00 $10.02 $10.02 6,153
2022-08-25 $10.06 $10.31 $10.00 $10.23 $10.23 4,551
2022-08-24 $10.79 $10.86 $10.00 $10.00 $10.00 9,290
2022-08-23 $10.27 $10.98 $10.27 $10.45 $10.45 14,529
2022-08-22 $9.72 $10.50 $9.72 $10.19 $10.19 10,089
2022-08-19 $9.70 $9.85 $9.70 $9.85 $9.85 5,265
2022-08-18 $9.60 $9.66 $9.50 $9.50 $9.50 6,584
2022-08-17 $9.58 $9.69 $9.58 $9.65 $9.65 5,166
2022-08-16 $9.30 $9.60 $9.19 $9.51 $9.51 13,215
2022-08-15 $9.55 $9.55 $9.30 $9.39 $9.39 6,429
2022-08-12 $9.40 $9.74 $9.40 $9.55 $9.55 2,700
2022-08-11 $9.21 $9.64 $9.06 $9.51 $9.51 12,503
2022-08-10 $8.99 $9.43 $8.99 $9.24 $9.24 12,771
2022-08-09 $8.75 $9.15 $8.75 $8.80 $8.80 26,669
2022-08-08 $9.00 $9.13 $8.32 $8.86 $8.86 28,417
2022-08-05 $8.23 $9.15 $8.16 $8.71 $8.71 14,894
2022-08-04 $8.22 $8.94 $8.15 $8.23 $8.23 22,247
2022-08-03 $8.76 $8.90 $8.15 $8.22 $8.22 26,330
2022-08-02 $8.02 $8.86 $7.76 $8.81 $8.81 27,794
2022-08-01 $7.65 $8.18 $7.50 $7.83 $7.83 6,300
2022-07-29 $7.72 $8.28 $7.66 $7.80 $7.80 31,350
2022-07-28 $7.73 $8.36 $7.63 $7.83 $7.83 25,201
2022-07-27 $8.20 $8.93 $7.85 $7.95 $7.95 15,592
2022-07-26 $6.93 $8.25 $6.93 $8.19 $8.19 64,920
2022-07-25 $6.99 $7.36 $6.57 $7.16 $7.16 34,848
2022-07-22 $7.44 $7.81 $7.00 $7.19 $7.19 29,023
2022-07-21 $7.41 $7.81 $7.16 $7.35 $7.35 36,177
2022-07-20 $6.82 $7.50 $6.65 $7.50 $7.50 57,801
2022-07-19 $5.09 $6.86 $5.09 $6.73 $6.73 147,044
2022-07-18 $5.13 $6.65 $4.71 $5.48 $5.48 475,705
2022-07-15 $4.83 $5.16 $4.55 $4.72 $4.72 14,120
2022-07-14 $4.80 $4.93 $4.55 $4.69 $4.69 9,291
2022-07-13 $4.87 $5.03 $4.68 $4.85 $4.85 15,226
2022-07-12 $4.83 $5.08 $4.72 $4.94 $4.94 7,363
2022-07-11 $5.11 $5.31 $4.57 $4.64 $4.64 8,053
2022-07-08 $5.14 $5.14 $5.05 $5.05 $5.05 880
2022-07-07 $5.09 $5.68 $4.85 $4.91 $4.91 10,188
2022-07-06 $5.60 $5.72 $5.02 $5.02 $5.02 7,601
2022-07-05 $4.96 $5.48 $4.95 $5.46 $5.46 7,907
2022-07-01 $5.28 $5.62 $4.90 $4.90 $4.90 8,360
2022-06-30 $4.67 $5.26 $4.67 $5.26 $5.26 6,272
2022-06-29 $5.22 $5.49 $4.53 $4.98 $4.98 16,828
2022-06-28 $5.51 $5.88 $5.20 $5.29 $5.29 7,898
2022-06-27 $6.00 $6.46 $5.55 $5.70 $5.70 20,411
2022-06-24 $5.91 $6.35 $5.27 $6.28 $6.28 40,412
2022-06-23 $5.43 $6.23 $5.37 $5.57 $5.57 46,403
2022-06-22 $5.33 $5.58 $5.31 $5.32 $5.32 6,028
2022-06-21 $5.09 $5.32 $5.09 $5.20 $5.20 2,631
2022-06-17 $4.86 $5.13 $4.82 $5.13 $5.13 2,103
2022-06-16 $5.07 $5.13 $4.87 $5.13 $5.13 3,013
2022-06-15 $5.00 $5.41 $4.81 $5.09 $5.09 18,539
2022-06-14 $5.20 $5.51 $4.51 $5.07 $5.07 60,899
2022-06-13 $5.20 $5.53 $4.71 $4.93 $4.93 15,035
2022-06-10 $5.24 $5.53 $5.02 $5.23 $5.23 20,084
2022-06-09 $5.81 $5.81 $5.29 $5.39 $5.39 10,897
2022-06-08 $5.32 $5.54 $5.26 $5.43 $5.43 11,774
2022-06-07 $5.06 $5.64 $5.06 $5.62 $5.62 17,274
2022-06-06 $5.27 $5.53 $5.15 $5.17 $5.17 5,676
2022-06-03 $5.46 $5.66 $5.22 $5.42 $5.42 4,216
2022-06-02 $5.29 $5.87 $5.23 $5.39 $5.39 16,839
2022-06-01 $5.27 $5.27 $5.27 $5.27 $5.27 392
2022-05-31 $5.11 $5.66 $5.11 $5.27 $5.27 10,637
2022-05-27 $5.20 $5.20 $5.20 $5.20 $5.20 1,091
2022-05-26 $5.18 $5.42 $5.12 $5.25 $5.25 5,097
2022-05-25 $4.92 $5.21 $4.92 $5.21 $5.21 4,322
2022-05-24 $4.89 $4.89 $4.89 $4.89 $4.89 437
2022-05-23 $4.70 $4.96 $4.66 $4.95 $4.95 5,422
2022-05-20 $4.84 $4.85 $4.40 $4.64 $4.64 9,054
2022-05-19 $4.79 $4.79 $4.79 $4.79 $4.79 551
2022-05-18 $4.99 $4.99 $4.73 $4.79 $4.79 2,458
2022-05-17 $5.01 $5.01 $4.73 $4.75 $4.75 5,923
2022-05-16 $5.11 $5.17 $5.00 $5.17 $5.17 2,153
2022-05-13 $4.99 $5.29 $4.96 $5.10 $5.10 5,162
2022-05-12 $4.56 $5.08 $4.56 $4.85 $4.85 7,826
2022-05-11 $5.10 $5.31 $4.71 $4.71 $4.71 4,289
2022-05-10 $4.90 $5.47 $4.40 $5.02 $5.02 6,838
2022-05-09 $5.19 $5.19 $4.57 $4.87 $4.87 13,538
2022-05-06 $5.30 $5.43 $5.23 $5.23 $5.23 3,893
2022-05-05 $5.85 $6.00 $5.23 $5.23 $5.23 9,707
2022-05-04 $5.93 $6.15 $5.77 $5.85 $5.85 9,861
2022-05-03 $6.10 $6.39 $5.90 $6.22 $6.22 23,084
2022-05-02 $6.21 $6.24 $6.10 $6.11 $6.11 5,310
2022-04-29 $6.75 $6.85 $6.25 $6.27 $6.27 14,826
2022-04-28 $6.30 $6.51 $6.29 $6.51 $6.51 5,596
2022-04-27 $6.26 $6.47 $6.10 $6.10 $6.10 3,342
2022-04-26 $6.24 $6.24 $6.18 $6.18 $6.18 1,070
2022-04-25 $6.15 $6.37 $6.10 $6.10 $6.10 4,083
2022-04-22 $6.26 $6.37 $6.13 $6.37 $6.37 4,315
2022-04-21 $6.01 $6.45 $6.01 $6.40 $6.40 4,545
2022-04-20 $6.40 $6.47 $5.91 $6.01 $6.01 11,733
2022-04-19 $6.06 $6.45 $6.06 $6.35 $6.35 3,729
2022-04-18 $6.30 $6.30 $6.27 $6.28 $6.28 1,232
2022-04-14 $6.10 $6.21 $6.10 $6.20 $6.20 2,132
2022-04-13 $6.30 $6.34 $5.83 $6.12 $6.12 13,652
2022-04-12 $6.20 $6.31 $6.12 $6.31 $6.31 4,975
2022-04-11 $6.20 $6.46 $6.20 $6.23 $6.23 2,817
2022-04-08 $6.30 $6.49 $6.30 $6.49 $6.49 2,673
2022-04-07 $6.57 $6.57 $6.29 $6.51 $6.51 4,137
2022-04-06 $6.60 $6.76 $6.25 $6.52 $6.52 12,594
2022-04-05 $6.71 $7.82 $6.71 $6.80 $6.80 63,374
2022-04-04 $6.85 $7.15 $6.60 $6.83 $6.83 17,720
2022-04-01 $7.13 $7.87 $6.81 $6.87 $6.87 12,104
2022-03-31 $6.78 $7.03 $6.71 $7.00 $7.00 4,984
2022-03-30 $6.88 $6.95 $6.80 $6.80 $6.80 3,051
2022-03-29 $7.10 $7.10 $6.91 $6.91 $6.91 1,249
2022-03-28 $7.15 $7.15 $6.83 $6.83 $6.83 1,357
2022-03-25 $6.80 $7.28 $6.78 $6.78 $6.78 6,059
2022-03-24 $7.26 $7.26 $7.00 $7.00 $7.00 1,143
2022-03-23 $6.85 $7.35 $6.81 $7.35 $7.35 4,056
2022-03-22 $6.80 $7.50 $6.80 $7.33 $7.33 19,708
2022-03-21 $6.95 $6.95 $6.80 $6.80 $6.80 903
2022-03-18 $7.00 $7.00 $7.00 $7.00 $7.00 772
2022-03-17 $6.81 $6.99 $6.81 $6.99 $6.99 796
2022-03-16 $6.30 $6.78 $6.30 $6.60 $6.60 6,596
2022-03-15 $6.08 $6.35 $5.95 $6.28 $6.28 5,006
2022-03-14 $6.50 $6.50 $6.18 $6.18 $6.18 1,383
2022-03-11 $6.85 $6.85 $6.85 $6.85 $6.85 38
2022-03-10 $6.77 $7.05 $6.45 $6.85 $6.85 9,847
2022-03-09 $6.95 $7.06 $6.70 $6.90 $6.90 2,504
2022-03-08 $6.85 $7.08 $6.85 $7.08 $7.08 1,797
2022-03-07 $7.10 $7.29 $6.75 $6.91 $6.91 7,739
2022-03-04 $7.21 $7.21 $7.05 $7.05 $7.05 1,769
2022-03-03 $7.49 $7.49 $7.49 $7.49 $7.49 308
2022-03-02 $7.30 $7.31 $7.30 $7.30 $7.30 1,154
2022-03-01 $7.30 $7.30 $7.07 $7.27 $7.27 5,342
2022-02-28 $7.12 $7.49 $7.12 $7.49 $7.49 2,389
2022-02-25 $7.26 $7.26 $7.15 $7.15 $7.15 2,748
2022-02-24 $6.85 $7.40 $6.00 $7.40 $7.40 10,079
2022-02-23 $7.10 $7.14 $7.10 $7.14 $7.14 1,072
2022-02-22 $7.51 $7.55 $6.88 $7.10 $7.10 8,203
2022-02-18 $7.69 $7.69 $7.69 $7.69 $7.69 885
2022-02-17 $7.72 $7.75 $7.50 $7.75 $7.75 1,552
2022-02-16 $8.00 $8.00 $7.43 $7.43 $7.43 1,143
2022-02-15 $7.23 $7.98 $7.14 $7.90 $7.90 4,482
2022-02-14 $7.72 $7.72 $7.19 $7.28 $7.28 7,082
2022-02-11 $7.70 $7.72 $7.67 $7.72 $7.72 3,058
2022-02-10 $7.72 $7.72 $7.36 $7.72 $7.72 1,106
2022-02-09 $7.21 $7.69 $7.21 $7.46 $7.46 1,073
2022-02-08 $7.41 $7.66 $7.41 $7.46 $7.46 8,403
2022-02-07 $7.24 $7.25 $7.24 $7.25 $7.25 419
2022-02-04 $7.45 $7.50 $7.30 $7.30 $7.30 3,993
2022-02-03 $7.24 $7.63 $7.22 $7.56 $7.56 2,100
2022-02-02 $7.43 $7.43 $7.15 $7.15 $7.15 858
2022-02-01 $7.11 $7.33 $7.02 $7.31 $7.31 3,705
2022-01-31 $7.04 $7.29 $7.04 $7.21 $7.21 4,665
2022-01-28 $7.50 $7.50 $7.07 $7.29 $7.29 5,354
2022-01-27 $7.05 $7.64 $7.05 $7.64 $7.64 3,614
2022-01-26 $7.36 $7.59 $7.19 $7.19 $7.19 12,431
2022-01-25 $7.28 $7.72 $6.86 $7.22 $7.22 24,794
2022-01-24 $7.48 $7.54 $7.27 $7.28 $7.28 6,226
2022-01-21 $7.92 $7.95 $7.50 $7.55 $7.55 4,961
2022-01-20 $7.76 $7.98 $7.72 $7.98 $7.98 1,943
2022-01-19 $7.30 $7.93 $7.30 $7.93 $7.93 2,706
2022-01-18 $7.54 $7.99 $7.54 $7.81 $7.81 7,130
2022-01-14 $7.58 $7.65 $7.58 $7.58 $7.58 900
2022-01-13 $8.06 $8.06 $7.59 $8.05 $8.05 4,881
2022-01-12 $7.85 $8.37 $7.83 $7.99 $7.99 18,824
2022-01-11 $7.28 $7.83 $7.25 $7.83 $7.83 14,714
2022-01-10 $7.41 $7.72 $7.28 $7.30 $7.30 1,879
2022-01-07 $7.52 $7.72 $7.52 $7.72 $7.72 860
2022-01-06 $7.75 $7.99 $7.75 $7.95 $7.95 4,309
2022-01-05 $7.51 $7.52 $7.51 $7.51 $7.51 767
2022-01-04 $7.80 $7.96 $7.35 $7.96 $7.96 2,999
2022-01-03 $7.38 $7.81 $7.21 $7.80 $7.80 3,769
2021-12-31 $7.50 $8.20 $7.50 $7.93 $7.93 4,538
2021-12-30 $7.80 $8.07 $7.39 $7.55 $7.55 6,991
2021-12-29 $7.80 $7.90 $7.59 $7.90 $7.90 5,191
2021-12-28 $7.50 $7.79 $7.50 $7.79 $7.79 4,622
2021-12-27 $7.17 $7.71 $7.17 $7.68 $7.68 8,536
2021-12-23 $7.70 $7.70 $7.16 $7.16 $7.16 14,550
2021-12-22 $7.90 $7.90 $7.65 $7.65 $7.65 4,541
2021-12-21 $7.90 $7.95 $7.90 $7.95 $7.95 640
2021-12-20 $8.00 $8.21 $7.81 $8.07 $8.07 4,919
2021-12-17 $7.70 $8.05 $7.60 $8.03 $8.03 15,563
2021-12-16 $7.80 $7.80 $7.52 $7.60 $7.60 7,927
2021-12-15 $7.80 $7.80 $7.70 $7.79 $7.79 4,868
2021-12-14 $7.70 $8.05 $7.70 $7.88 $7.88 2,406
2021-12-13 $7.39 $8.07 $7.39 $7.40 $7.40 5,443
2021-12-10 $7.51 $7.95 $7.51 $7.95 $7.95 3,770
2021-12-09 $7.85 $7.96 $7.40 $7.96 $7.96 7,153
2021-12-08 $7.41 $8.10 $7.41 $8.10 $8.10 13,337
2021-12-07 $7.95 $8.10 $7.95 $8.00 $8.00 5,142
2021-12-06 $8.13 $8.14 $7.50 $7.93 $7.93 15,734
2021-12-03 $8.68 $8.68 $7.99 $8.29 $8.29 17,192
2021-12-02 $7.84 $8.50 $7.80 $8.50 $8.50 20,884
2021-12-01 $7.96 $8.18 $7.70 $7.84 $7.84 3,593
2021-11-30 $8.23 $8.32 $7.64 $8.06 $8.06 8,880
2021-11-29 $8.45 $8.78 $8.45 $8.45 $8.45 3,694
2021-11-26 $8.67 $8.79 $8.42 $8.42 $8.42 4,813
2021-11-24 $9.04 $9.04 $8.36 $9.01 $9.01 6,772
2021-11-23 $8.53 $9.14 $8.31 $8.61 $8.61 15,103
2021-11-22 $8.90 $9.01 $8.05 $8.35 $8.35 20,505
2021-11-19 $9.08 $9.18 $8.40 $8.91 $8.91 12,454
2021-11-18 $9.31 $9.71 $9.15 $9.15 $9.15 3,932
2021-11-17 $9.50 $9.50 $9.31 $9.31 $9.31 4,392
2021-11-16 $9.55 $9.73 $9.48 $9.48 $9.48 2,792
2021-11-15 $9.63 $9.77 $9.47 $9.47 $9.47 4,217
2021-11-12 $9.67 $9.99 $9.54 $9.65 $9.65 1,530
2021-11-11 $9.56 $9.64 $9.46 $9.48 $9.48 3,441
2021-11-10 $9.70 $9.75 $9.45 $9.57 $9.57 13,156
2021-11-09 $9.75 $9.85 $9.43 $9.72 $9.72 7,354
2021-11-08 $9.53 $9.87 $9.51 $9.60 $9.60 3,270
2021-11-05 $9.45 $9.73 $9.42 $9.60 $9.60 5,607
2021-11-04 $9.44 $9.71 $9.42 $9.45 $9.45 6,012
2021-11-03 $9.50 $9.79 $9.45 $9.52 $9.52 3,971
2021-11-02 $9.60 $9.88 $9.46 $9.50 $9.50 3,313
2021-11-01 $9.80 $9.80 $9.40 $9.40 $9.40 2,876
2021-10-29 $9.50 $9.88 $9.50 $9.75 $9.75 822
2021-10-28 $9.85 $9.85 $9.54 $9.70 $9.70 2,166
2021-10-27 $9.83 $9.83 $9.55 $9.78 $9.78 7,528
2021-10-26 $9.78 $9.98 $9.70 $9.71 $9.71 3,074
2021-10-25 $9.61 $10.40 $9.61 $10.02 $10.02 3,361
2021-10-22 $9.44 $9.92 $9.44 $9.83 $9.83 3,355
2021-10-21 $10.05 $10.20 $9.65 $10.20 $10.20 6,901
2021-10-20 $9.62 $10.13 $9.61 $10.08 $10.08 3,929
2021-10-19 $9.44 $10.26 $9.44 $10.10 $10.10 10,996
2021-10-18 $9.75 $10.35 $9.75 $10.00 $10.00 17,982
2021-10-15 $10.00 $10.00 $9.59 $9.69 $9.69 2,558
2021-10-14 $9.87 $9.87 $9.78 $9.80 $9.80 1,197
2021-10-13 $9.90 $9.90 $9.65 $9.67 $9.67 2,002
2021-10-12 $9.79 $10.10 $9.79 $10.10 $10.10 2,697
2021-10-11 $9.70 $9.82 $9.64 $9.71 $9.71 3,413
2021-10-08 $10.00 $10.35 $9.30 $9.66 $9.66 2,473
2021-10-07 $9.60 $9.84 $9.42 $9.53 $9.53 3,965
2021-10-06 $9.53 $9.84 $9.31 $9.44 $9.44 4,419
2021-10-05 $9.83 $9.85 $9.42 $9.64 $9.64 6,349
2021-10-04 $9.60 $9.95 $9.24 $9.40 $9.40 4,794
2021-10-01 $9.52 $9.79 $9.42 $9.76 $9.76 7,906
2021-09-30 $9.50 $9.94 $9.50 $9.50 $9.50 6,549
2021-09-29 $9.73 $9.73 $9.44 $9.58 $9.58 2,428
2021-09-28 $10.00 $10.00 $9.35 $9.60 $9.60 30,481
2021-09-27 $9.75 $9.91 $9.41 $9.67 $9.67 13,935
2021-09-24 $9.61 $9.91 $9.53 $9.75 $9.75 4,996
2021-09-23 $9.75 $9.80 $9.33 $9.76 $9.76 4,392
2021-09-22 $9.89 $9.89 $9.35 $9.70 $9.70 4,008
2021-09-21 $9.50 $9.89 $9.31 $9.89 $9.89 7,189
2021-09-20 $9.99 $9.99 $9.30 $9.52 $9.52 1,868
2021-09-17 $9.75 $9.94 $9.38 $9.56 $9.56 10,804
2021-09-16 $9.88 $10.10 $9.33 $9.99 $9.99 1,882
2021-09-15 $9.99 $10.21 $9.48 $10.21 $10.21 18,170
2021-09-14 $10.21 $10.21 $9.90 $9.90 $9.90 4,122
2021-09-13 $10.44 $10.78 $10.04 $10.10 $10.10 16,255
2021-09-10 $10.14 $11.04 $10.05 $10.70 $10.70 46,069
2021-09-09 $10.03 $10.49 $9.50 $10.18 $10.18 17,878
2021-09-08 $9.95 $10.66 $9.72 $10.24 $10.24 57,572
2021-09-07 $10.12 $10.98 $9.69 $9.78 $9.78 12,599
2021-09-03 $10.50 $11.00 $9.23 $10.33 $10.33 75,695
2021-09-02 $9.70 $10.17 $9.58 $10.04 $10.04 35,019
2021-09-01 $9.52 $9.84 $9.44 $9.50 $9.50 21,024
2021-08-31 $9.48 $9.82 $9.10 $9.38 $9.38 13,430
2021-08-30 $9.03 $9.78 $8.81 $9.48 $9.48 55,021
2021-08-27 $9.05 $9.19 $8.95 $9.14 $9.14 3,258
2021-08-26 $9.29 $9.49 $8.83 $8.83 $8.83 10,084
2021-08-25 $9.36 $9.42 $8.79 $9.07 $9.07 7,467
2021-08-24 $9.19 $9.48 $8.70 $9.48 $9.48 16,179
2021-08-23 $8.97 $9.14 $8.62 $9.14 $9.14 8,968
2021-08-20 $8.95 $9.15 $8.70 $8.78 $8.78 5,252
2021-08-19 $9.03 $9.36 $8.50 $8.56 $8.56 49,259
2021-08-18 $8.92 $9.33 $8.58 $9.30 $9.30 14,231
2021-08-17 $9.84 $9.84 $8.99 $8.99 $8.99 15,661
2021-08-16 $9.66 $10.00 $9.66 $10.00 $10.00 2,713
2021-08-13 $10.10 $10.35 $9.56 $10.19 $10.19 24,543
2021-08-12 $10.33 $10.39 $9.92 $10.18 $10.18 14,063
2021-08-11 $10.24 $10.66 $9.87 $10.48 $10.48 4,467
2021-08-10 $10.70 $10.70 $10.25 $10.25 $10.25 3,580
2021-08-09 $10.17 $10.90 $10.17 $10.73 $10.73 8,055
2021-08-06 $10.24 $10.24 $10.13 $10.24 $10.24 1,674
2021-08-05 $9.80 $10.38 $9.80 $10.34 $10.34 12,338
2021-08-04 $10.08 $10.08 $9.80 $9.89 $9.89 7,783
2021-08-03 $9.85 $10.23 $9.73 $9.85 $9.85 19,711
2021-08-02 $10.69 $10.69 $9.51 $9.75 $9.75 11,224
2021-07-30 $9.88 $11.07 $9.40 $10.70 $10.70 54,792
2021-07-29 $9.47 $10.54 $9.30 $10.00 $10.00 8,254
2021-07-28 $9.75 $9.92 $9.34 $9.50 $9.50 11,514
2021-07-27 $9.62 $10.31 $8.94 $9.67 $9.67 28,032
2021-07-26 $10.46 $10.64 $9.46 $9.86 $9.86 37,215
2021-07-23 $11.10 $11.18 $10.40 $10.64 $10.64 23,891
2021-07-22 $10.71 $11.07 $10.20 $10.96 $10.96 48,746
2021-07-21 $10.19 $11.69 $10.19 $10.75 $10.75 52,023
2021-07-20 $9.26 $10.52 $9.26 $9.90 $9.90 27,241
2021-07-19 $9.74 $9.80 $9.04 $9.32 $9.32 37,358
2021-07-16 $10.29 $10.32 $9.74 $9.75 $9.75 27,194
2021-07-15 $10.37 $10.65 $10.09 $10.13 $10.13 14,051
2021-07-14 $11.05 $11.05 $10.42 $10.56 $10.56 18,312
2021-07-13 $11.18 $11.38 $10.96 $11.06 $11.06 23,849
2021-07-12 $11.29 $11.84 $11.03 $11.25 $11.25 24,013
2021-07-09 $11.01 $11.86 $10.83 $11.52 $11.52 39,413
2021-07-08 $10.55 $11.50 $10.55 $10.92 $10.92 29,520
2021-07-07 $11.65 $12.10 $10.67 $10.75 $10.75 31,802
2021-07-06 $11.30 $11.83 $11.30 $11.62 $11.62 27,917
2021-07-02 $13.43 $13.94 $11.60 $11.81 $11.81 149,111
2021-07-01 $12.20 $13.68 $12.20 $13.64 $13.64 203,614
2021-06-30 $11.70 $12.49 $11.41 $12.35 $12.35 119,961
2021-06-29 $12.17 $12.17 $11.30 $11.79 $11.79 76,282
2021-06-28 $11.52 $12.26 $11.30 $12.16 $12.16 252,079
2021-06-25 $12.86 $13.87 $11.51 $11.95 $11.95 5,821,551
2021-06-24 $8.74 $9.30 $8.52 $8.91 $8.91 919,342
2021-06-23 $8.47 $9.50 $8.47 $8.86 $8.86 23,126
2021-06-22 $8.25 $8.98 $8.16 $8.47 $8.47 18,122
2021-06-21 $8.70 $8.70 $8.25 $8.25 $8.25 6,030
2021-06-18 $8.39 $8.76 $8.30 $8.70 $8.70 3,374
2021-06-17 $8.34 $8.96 $8.34 $8.50 $8.50 9,417
2021-06-16 $8.53 $8.99 $8.25 $8.58 $8.58 5,241
2021-06-15 $9.17 $9.39 $8.34 $8.38 $8.38 29,213
2021-06-14 $9.58 $9.58 $8.90 $8.90 $8.90 7,348
2021-06-11 $9.50 $9.70 $9.25 $9.44 $9.44 8,344
2021-06-10 $9.64 $9.75 $9.25 $9.70 $9.70 22,994
2021-06-09 $8.64 $9.49 $8.64 $9.49 $9.49 31,324
2021-06-08 $8.29 $8.90 $8.29 $8.85 $8.85 36,222
2021-06-07 $8.20 $8.68 $8.16 $8.16 $8.16 13,875
2021-06-04 $8.25 $8.69 $8.03 $8.32 $8.32 23,261
2021-06-03 $8.37 $8.54 $8.03 $8.29 $8.29 8,343
2021-06-02 $8.18 $8.80 $8.12 $8.50 $8.50 32,085
2021-06-01 $8.19 $8.38 $8.03 $8.08 $8.08 13,529
2021-05-28 $8.37 $8.40 $8.03 $8.25 $8.25 4,601
2021-05-27 $8.34 $8.38 $8.00 $8.26 $8.26 14,381
2021-05-26 $7.67 $8.46 $7.57 $8.20 $8.20 50,896
2021-05-25 $7.54 $7.85 $7.46 $7.46 $7.46 10,364
2021-05-24 $7.63 $7.82 $7.45 $7.45 $7.45 3,965
2021-05-21 $7.61 $7.79 $7.50 $7.52 $7.52 20,045
2021-05-20 $7.50 $7.75 $7.50 $7.75 $7.75 6,322
2021-05-19 $7.65 $7.65 $7.43 $7.48 $7.48 7,360
2021-05-18 $7.70 $7.88 $7.41 $7.61 $7.61 41,689
2021-05-17 $7.79 $8.05 $7.34 $7.53 $7.53 30,771
2021-05-14 $7.56 $8.89 $7.56 $7.81 $7.81 26,338
2021-05-13 $7.83 $7.96 $7.15 $7.49 $7.49 32,557
2021-05-12 $8.52 $8.52 $7.63 $7.82 $7.82 49,446
2021-05-11 $8.76 $9.30 $8.29 $8.56 $8.56 54,117
2021-05-10 $9.95 $10.05 $8.45 $8.93 $8.93 70,470
2021-05-07 $9.52 $10.17 $9.52 $9.97 $9.97 68,168
2021-05-06 $8.75 $9.70 $8.75 $9.46 $9.46 83,598
2021-05-05 $8.45 $9.00 $8.33 $8.98 $8.98 52,827
2021-05-04 $8.22 $8.56 $8.22 $8.48 $8.48 7,026
2021-05-03 $8.31 $8.67 $8.18 $8.22 $8.22 43,062
2021-04-30 $8.90 $8.96 $8.18 $8.21 $8.21 54,067
2021-04-29 $9.10 $9.10 $8.78 $8.98 $8.98 18,099
2021-04-28 $8.76 $9.08 $8.72 $9.00 $9.00 18,804
2021-04-27 $8.65 $8.97 $8.59 $8.68 $8.68 10,407
2021-04-26 $8.88 $9.02 $8.69 $8.70 $8.70 40,760
2021-04-23 $9.39 $9.68 $8.69 $8.88 $8.88 96,415
2021-04-22 $10.19 $10.19 $9.33 $9.66 $9.66 28,472
2021-04-21 $9.80 $9.99 $9.75 $9.81 $9.81 6,831
2021-04-20 $10.41 $10.41 $9.60 $9.60 $9.60 10,631
2021-04-19 $10.09 $10.35 $9.62 $9.85 $9.85 17,528
2021-04-16 $9.96 $10.08 $9.75 $10.08 $10.08 9,948
2021-04-15 $10.11 $10.16 $9.76 $9.76 $9.76 7,765
2021-04-14 $10.00 $10.22 $9.81 $10.21 $10.21 3,465
2021-04-13 $10.31 $10.49 $9.50 $9.80 $9.80 18,927
2021-04-12 $10.33 $10.58 $10.31 $10.58 $10.58 5,275
2021-04-09 $10.43 $10.65 $10.00 $10.60 $10.60 16,673
2021-04-08 $10.99 $10.99 $10.24 $10.60 $10.60 2,694
2021-04-07 $10.43 $10.43 $10.15 $10.22 $10.22 5,459
2021-04-06 $10.20 $10.87 $10.08 $10.08 $10.08 13,198
2021-04-05 $10.83 $10.84 $10.00 $10.20 $10.20 19,889
2021-04-01 $10.87 $11.45 $9.87 $11.18 $11.18 42,572
2021-03-31 $10.53 $10.91 $9.87 $10.39 $10.39 16,405
2021-03-30 $10.18 $10.53 $9.50 $10.53 $10.53 37,988
2021-03-29 $8.87 $9.80 $8.69 $9.78 $9.78 73,178
2021-03-26 $9.87 $9.89 $8.51 $8.64 $8.64 52,469
2021-03-25 $9.55 $10.20 $9.30 $9.95 $9.95 43,849
2021-03-24 $10.71 $10.71 $9.55 $9.65 $9.65 35,790
2021-03-23 $10.81 $11.23 $10.47 $10.70 $10.70 9,258
2021-03-22 $11.94 $11.94 $10.91 $11.37 $11.37 7,751
2021-03-19 $11.76 $12.22 $11.01 $11.50 $11.50 18,880
2021-03-18 $11.32 $11.91 $11.03 $11.80 $11.80 12,612
2021-03-17 $11.01 $11.45 $10.87 $11.40 $11.40 14,812
2021-03-16 $11.42 $11.60 $11.00 $11.02 $11.02 14,409
2021-03-15 $11.11 $11.78 $11.11 $11.25 $11.25 24,262
2021-03-12 $11.13 $11.15 $10.93 $11.07 $11.07 9,129
2021-03-11 $11.10 $11.44 $10.65 $10.93 $10.93 12,776
2021-03-10 $10.02 $11.00 $10.02 $10.99 $10.99 27,796
2021-03-09 $9.45 $10.30 $9.45 $9.94 $9.94 25,043
2021-03-08 $9.57 $9.95 $9.03 $9.40 $9.40 34,640
2021-03-05 $9.61 $9.87 $8.83 $9.57 $9.57 33,992
2021-03-04 $10.93 $10.93 $8.58 $9.42 $9.42 70,433
2021-03-03 $10.98 $11.29 $10.61 $11.13 $11.13 36,720
2021-03-02 $11.08 $11.22 $10.30 $10.50 $10.50 17,557
2021-03-01 $9.81 $11.25 $9.78 $11.00 $11.00 40,793
2021-02-26 $11.60 $11.94 $9.08 $10.20 $10.20 104,525
2021-02-25 $13.48 $14.29 $11.45 $11.59 $11.59 59,658
2021-02-24 $14.06 $15.47 $12.90 $13.00 $13.00 47,767
2021-02-23 $15.45 $17.12 $12.52 $13.95 $13.95 155,856
2021-02-22 $12.61 $14.83 $12.61 $14.76 $14.76 116,495
2021-02-19 $12.40 $12.68 $11.95 $12.41 $12.41 43,553
2021-02-18 $12.54 $12.66 $12.01 $12.19 $12.19 16,303
2021-02-17 $12.62 $12.87 $11.65 $12.63 $12.63 36,402
2021-02-16 $11.51 $12.60 $11.10 $12.55 $12.55 53,035
2021-02-12 $10.72 $11.70 $10.58 $11.70 $11.70 31,910
2021-02-11 $10.55 $10.88 $10.35 $10.63 $10.63 14,440
2021-02-10 $11.09 $11.20 $10.08 $10.43 $10.43 23,861
2021-02-09 $11.25 $11.25 $10.68 $10.95 $10.95 26,556
2021-02-08 $11.04 $11.56 $10.92 $11.29 $11.29 26,425
2021-02-05 $10.93 $11.18 $10.19 $10.98 $10.98 32,999
2021-02-04 $10.33 $10.98 $9.84 $10.65 $10.65 27,189
2021-02-03 $9.93 $10.41 $9.93 $10.33 $10.33 11,063
2021-02-02 $9.50 $10.58 $9.48 $9.81 $9.81 24,975
2021-02-01 $9.55 $9.95 $9.23 $9.79 $9.79 42,240
2021-01-29 $10.35 $10.78 $9.79 $10.07 $10.07 22,808
2021-01-28 $11.21 $11.94 $9.19 $10.09 $10.09 93,552
2021-01-27 $10.00 $10.94 $9.97 $10.89 $10.89 69,767
2021-01-26 $9.70 $10.16 $9.42 $10.00 $10.00 57,348
2021-01-25 $9.30 $9.89 $9.21 $9.65 $9.65 46,650
2021-01-22 $8.57 $9.99 $8.41 $9.22 $9.22 95,925
2021-01-21 $8.28 $8.64 $8.28 $8.43 $8.43 52,966
2021-01-20 $9.23 $9.50 $8.05 $8.28 $8.28 107,015
2021-01-19 $10.05 $10.18 $9.02 $9.36 $9.36 60,149
2021-01-15 $10.50 $10.70 $10.05 $10.19 $10.19 23,242
2021-01-14 $10.45 $10.83 $10.20 $10.23 $10.23 36,533
2021-01-13 $10.45 $11.02 $10.32 $10.59 $10.59 29,603
2021-01-12 $11.45 $11.45 $10.20 $10.64 $10.64 49,832
2021-01-11 $11.89 $11.89 $11.29 $11.47 $11.47 29,216
2021-01-08 $11.77 $11.77 $11.21 $11.67 $11.67 35,466
2021-01-07 $11.16 $11.90 $11.16 $11.77 $11.77 39,354
2021-01-06 $11.11 $11.91 $10.76 $10.93 $10.93 45,403
2021-01-05 $10.20 $11.74 $10.20 $11.34 $11.34 52,773
2021-01-04 $12.20 $12.22 $10.15 $10.23 $10.23 91,777
2020-12-31 $12.47 $12.47 $11.42 $11.81 $11.81 53,524
2020-12-30 $13.03 $13.60 $11.87 $12.61 $12.61 99,603
2020-12-29 $11.84 $14.43 $11.79 $12.99 $12.99 190,340
2020-12-28 $10.63 $11.94 $10.63 $11.61 $11.61 87,272
2020-12-24 $11.78 $12.16 $10.00 $10.24 $10.24 96,858
2020-12-23 $8.56 $10.83 $8.56 $10.63 $10.63 157,751
2020-12-22 $9.68 $9.73 $8.21 $8.62 $8.62 184,568
2020-12-21 $10.80 $11.42 $9.50 $9.54 $9.54 105,734
2020-12-18 $10.46 $12.50 $10.32 $10.68 $10.68 272,746
2020-12-17 $9.12 $10.83 $9.05 $10.29 $10.29 169,412
2020-12-16 $8.55 $9.18 $8.50 $8.92 $8.92 82,354
2020-12-15 $8.46 $9.00 $8.37 $8.50 $8.50 94,123
2020-12-14 $7.40 $8.44 $7.40 $8.23 $8.23 131,805
2020-12-11 $6.65 $7.95 $6.62 $7.29 $7.29 132,784
2020-12-10 $6.53 $6.72 $6.17 $6.50 $6.50 34,294
2020-12-09 $6.61 $6.88 $6.05 $6.53 $6.53 64,957
2020-12-08 $6.10 $6.80 $6.07 $6.74 $6.74 98,862
2020-12-07 $5.61 $6.35 $5.61 $6.10 $6.10 116,422
2020-12-04 $5.60 $5.72 $5.60 $5.68 $5.68 12,759
2020-12-03 $5.60 $5.65 $5.50 $5.64 $5.64 26,206
2020-12-02 $5.51 $5.72 $5.50 $5.65 $5.65 8,827
2020-12-01 $5.68 $5.83 $5.53 $5.60 $5.60 22,256
2020-11-30 $5.75 $5.93 $5.51 $5.68 $5.68 40,197
2020-11-27 $5.95 $6.17 $5.51 $5.68 $5.68 23,356
2020-11-25 $5.83 $6.00 $5.42 $5.91 $5.91 83,236
2020-11-24 $6.28 $7.19 $5.70 $6.21 $6.21 474,727
2020-11-23 $5.33 $5.78 $5.33 $5.56 $5.56 337,935
2020-11-20 $5.65 $5.65 $5.22 $5.33 $5.33 19,846
2020-11-19 $5.39 $5.67 $5.34 $5.65 $5.65 23,451
2020-11-18 $5.34 $5.43 $5.23 $5.33 $5.33 19,102
2020-11-17 $5.23 $5.39 $5.19 $5.30 $5.30 28,664
2020-11-16 $5.23 $5.23 $5.01 $5.17 $5.17 17,784
2020-11-13 $4.77 $5.18 $4.77 $5.18 $5.18 62,627
2020-11-12 $4.67 $5.00 $4.67 $4.74 $4.74 23,812
2020-11-11 $4.81 $4.98 $4.59 $4.73 $4.73 20,984
2020-11-10 $4.71 $4.91 $4.55 $4.57 $4.57 18,612
2020-11-09 $4.87 $5.02 $4.66 $4.71 $4.71 17,498
2020-11-06 $4.44 $5.09 $4.37 $5.05 $5.05 97,645
2020-11-05 $4.42 $4.70 $4.35 $4.41 $4.41 93,844
2020-11-04 $4.41 $4.44 $4.25 $4.33 $4.33 4,803
2020-11-03 $4.27 $4.46 $4.19 $4.45 $4.45 7,258
2020-11-02 $4.41 $4.49 $4.26 $4.40 $4.40 9,147
2020-10-30 $4.59 $4.60 $4.38 $4.47 $4.47 19,852
2020-10-29 $4.61 $4.61 $4.40 $4.40 $4.40 3,739
2020-10-28 $4.27 $4.62 $4.19 $4.62 $4.62 16,517
2020-10-27 $4.38 $4.47 $4.24 $4.33 $4.33 10,095
2020-10-26 $4.50 $4.53 $4.19 $4.38 $4.38 18,481
2020-10-23 $4.67 $4.70 $4.52 $4.61 $4.61 14,727
2020-10-22 $4.58 $5.10 $4.52 $4.71 $4.71 88,235
2020-10-21 $4.43 $4.75 $4.34 $4.58 $4.58 79,552
2020-10-20 $4.29 $4.50 $4.23 $4.33 $4.33 22,581
2020-10-19 $4.41 $4.53 $4.13 $4.39 $4.39 78,263
2020-10-16 $4.20 $4.53 $4.19 $4.26 $4.26 80,025
2020-10-15 $4.05 $4.99 $4.02 $4.16 $4.16 421,256
2020-10-14 $4.30 $4.30 $4.00 $4.02 $4.02 11,263
2020-10-13 $4.25 $4.45 $4.20 $4.20 $4.20 5,317
2020-10-12 $4.16 $4.30 $4.16 $4.27 $4.27 6,561
2020-10-09 $4.40 $4.48 $4.17 $4.19 $4.19 21,394
2020-10-08 $4.20 $4.50 $4.19 $4.31 $4.31 26,833
2020-10-07 $4.13 $4.23 $4.06 $4.19 $4.19 31,926
2020-10-06 $3.98 $4.15 $3.98 $4.14 $4.14 25,055
2020-10-05 $3.70 $4.20 $3.70 $3.87 $3.87 44,873
2020-10-02 $3.65 $3.79 $3.52 $3.73 $3.73 8,651
2020-10-01 $3.77 $3.85 $3.63 $3.72 $3.72 8,598
2020-09-30 $3.88 $3.90 $3.74 $3.74 $3.74 10,111
2020-09-29 $3.86 $3.88 $3.76 $3.77 $3.77 16,260
2020-09-28 $3.85 $3.87 $3.71 $3.85 $3.85 23,919
2020-09-25 $3.59 $3.73 $3.59 $3.69 $3.69 10,014
2020-09-24 $3.64 $3.72 $3.57 $3.63 $3.63 24,010
2020-09-23 $3.57 $4.10 $3.43 $3.83 $3.83 210,904
2020-09-22 $3.74 $3.74 $3.57 $3.58 $3.58 6,005
2020-09-21 $3.55 $3.67 $3.53 $3.64 $3.64 20,241
2020-09-18 $3.73 $3.73 $3.55 $3.55 $3.55 5,731
2020-09-17 $3.79 $3.79 $3.53 $3.59 $3.59 23,803
2020-09-16 $3.77 $3.79 $3.68 $3.71 $3.71 7,550
2020-09-15 $3.75 $3.88 $3.70 $3.81 $3.81 21,757
2020-09-14 $3.63 $3.80 $3.55 $3.74 $3.74 34,887
2020-09-11 $3.56 $3.76 $3.51 $3.51 $3.51 30,264
2020-09-10 $3.69 $3.89 $3.58 $3.61 $3.61 30,921
2020-09-09 $3.86 $3.95 $3.60 $3.63 $3.63 40,982
2020-09-08 $4.09 $4.17 $3.76 $3.86 $3.86 61,785
2020-09-04 $6.22 $6.34 $4.01 $4.10 $4.10 491,496
2020-09-03 $5.79 $5.86 $5.20 $5.71 $5.71 196,447
2020-09-02 $5.50 $5.68 $5.22 $5.66 $5.66 27,149
2020-09-01 $5.61 $5.66 $5.44 $5.53 $5.53 45,354
2020-08-31 $5.72 $5.77 $5.37 $5.69 $5.69 22,479
2020-08-28 $5.32 $5.74 $5.24 $5.63 $5.63 28,562
2020-08-27 $5.60 $5.76 $5.31 $5.35 $5.35 46,351
2020-08-26 $4.94 $5.73 $4.93 $5.60 $5.60 107,029
2020-08-25 $4.92 $5.04 $4.89 $5.01 $5.01 8,401
2020-08-24 $5.02 $5.02 $4.81 $4.83 $4.83 14,670
2020-08-21 $4.99 $4.99 $4.86 $4.93 $4.93 12,274
2020-08-20 $5.16 $5.23 $4.95 $5.06 $5.06 18,000
2020-08-19 $5.11 $5.29 $5.07 $5.28 $5.28 7,269
2020-08-18 $5.13 $5.25 $5.00 $5.23 $5.23 19,491
2020-08-17 $5.10 $5.37 $4.98 $5.19 $5.19 40,372
2020-08-14 $4.99 $5.49 $4.95 $5.18 $5.18 68,311
2020-08-13 $5.01 $5.10 $4.96 $5.10 $5.10 4,598
2020-08-12 $5.11 $5.20 $5.00 $5.03 $5.03 7,713
2020-08-11 $4.84 $5.21 $4.84 $5.06 $5.06 10,442
2020-08-10 $4.90 $5.13 $4.82 $4.83 $4.83 26,094
2020-08-07 $5.04 $5.28 $4.80 $5.05 $5.05 17,910
2020-08-06 $4.96 $5.24 $4.96 $5.14 $5.14 195,831
2020-08-05 $4.83 $5.43 $4.75 $5.03 $5.03 351,724
2020-08-04 $4.90 $5.14 $4.69 $4.85 $4.85 65,728
2020-08-03 $5.12 $5.18 $4.86 $4.90 $4.90 48,236
2020-07-31 $5.21 $5.21 $5.01 $5.08 $5.08 15,660
2020-07-30 $5.18 $5.30 $4.99 $5.10 $5.10 29,318
2020-07-29 $5.05 $5.33 $5.05 $5.31 $5.31 24,573
2020-07-28 $5.30 $5.58 $5.03 $5.13 $5.13 112,944
2020-07-27 $5.79 $5.88 $5.04 $5.35 $5.35 279,495
2020-07-24 $5.80 $6.06 $5.60 $5.65 $5.65 151,647
2020-07-23 $6.02 $6.12 $5.75 $5.75 $5.75 100,095
2020-07-22 $5.81 $6.40 $5.58 $6.15 $6.15 190,466
2020-07-21 $5.66 $6.19 $5.66 $5.86 $5.86 221,195
2020-07-20 $5.56 $5.85 $5.54 $5.65 $5.65 59,115
2020-07-17 $5.82 $5.99 $5.61 $5.68 $5.68 60,300
2020-07-16 $5.75 $6.36 $5.75 $5.92 $5.92 458,300
2020-07-15 $5.69 $5.94 $5.57 $5.75 $5.75 131,800
2020-07-14 $5.63 $5.95 $5.60 $5.65 $5.65 190,700
2020-07-13 $5.74 $5.92 $5.53 $5.66 $5.66 387,600
2020-07-10 $5.66 $5.81 $5.56 $5.67 $5.67 87,700
2020-07-09 $5.85 $6.10 $5.52 $5.66 $5.66 168,200
2020-07-08 $5.76 $6.09 $5.50 $5.81 $5.81 280,000
2020-07-07 $5.89 $5.98 $5.61 $5.79 $5.79 178,100
2020-07-06 $5.88 $6.49 $5.57 $5.95 $5.95 144,600
2020-07-02 $5.67 $5.99 $5.50 $5.77 $5.77 288,500
2020-07-01 $5.24 $5.66 $5.24 $5.49 $5.49 216,700
2020-06-30 $5.62 $5.80 $5.20 $5.33 $5.33 96,300
2020-06-29 $5.68 $6.02 $5.38 $5.66 $5.66 166,800
2020-06-26 $5.40 $6.46 $5.35 $5.68 $5.68 254,060
2020-06-25 $6.10 $6.46 $5.56 $5.86 $5.86 343,759
2020-06-24 $5.25 $7.00 $5.06 $6.62 $6.62 1,171,354
2020-06-23 $6.33 $10.49 $5.82 $6.56 $6.56 31,232,698
2020-06-22 $3.61 $4.90 $3.33 $4.69 $4.69 2,247,671
2020-06-19 $2.93 $3.12 $2.93 $3.09 $3.09 22,944
2020-06-18 $2.92 $3.19 $2.90 $2.92 $2.92 15,999
2020-06-17 $3.07 $3.29 $2.90 $2.94 $2.94 27,994
2020-06-16 $2.98 $3.46 $2.95 $3.09 $3.09 30,056
2020-06-15 $2.92 $3.20 $2.91 $3.19 $3.19 39,400
2020-06-12 $3.28 $3.60 $2.88 $3.20 $3.20 155,429
2020-06-11 $2.74 $5.00 $2.54 $3.23 $3.23 2,642,150
2020-06-10 $2.84 $3.09 $2.50 $2.59 $2.59 210,533
2020-06-09 $2.38 $2.90 $2.38 $2.65 $2.65 67,942
2020-06-08 $2.50 $2.66 $2.30 $2.51 $2.51 14,548
2020-06-05 $2.38 $2.50 $2.33 $2.45 $2.45 1,925
2020-06-04 $2.55 $2.56 $2.31 $2.38 $2.38 21,728
2020-06-03 $2.27 $2.64 $2.27 $2.56 $2.56 31,675
2020-06-02 $2.32 $2.35 $2.21 $2.33 $2.33 11,169
2020-06-01 $2.32 $2.32 $2.25 $2.29 $2.29 1,882
2020-05-29 $2.23 $2.23 $2.20 $2.20 $2.20 591
2020-05-28 $2.31 $2.35 $2.22 $2.27 $2.27 12,174
2020-05-27 $2.35 $2.35 $2.24 $2.31 $2.31 10,187
2020-05-26 $2.24 $2.28 $2.15 $2.25 $2.25 10,029
2020-05-22 $2.17 $2.33 $2.17 $2.25 $2.25 4,052
2020-05-21 $2.23 $2.23 $2.17 $2.17 $2.17 10,166
2020-05-20 $2.34 $2.56 $2.20 $2.21 $2.21 80,434
2020-05-19 $2.22 $2.28 $2.18 $2.28 $2.28 2,448
2020-05-18 $2.22 $2.32 $2.19 $2.31 $2.31 4,126
2020-05-15 $2.34 $2.34 $2.34 $2.34 $2.34 275
2020-05-14 $2.14 $2.33 $2.14 $2.33 $2.33 427
2020-05-13 $2.20 $2.21 $2.19 $2.21 $2.21 5,817
2020-05-12 $2.39 $2.41 $2.17 $2.17 $2.17 15,419
2020-05-11 $2.47 $2.55 $2.41 $2.41 $2.41 6,864
2020-05-08 $2.35 $2.58 $2.25 $2.42 $2.42 12,796
2020-05-07 $2.29 $2.29 $2.20 $2.29 $2.29 7,892
2020-05-06 $2.16 $2.27 $2.16 $2.27 $2.27 8,899
2020-05-05 $2.39 $2.39 $2.25 $2.28 $2.28 6,654
2020-05-04 $2.10 $2.46 $2.10 $2.34 $2.34 20,504
2020-05-01 $2.47 $2.47 $2.13 $2.15 $2.15 5,925
2020-04-30 $2.50 $2.58 $2.19 $2.32 $2.32 61,580
2020-04-29 $3.09 $3.26 $2.50 $2.51 $2.51 367,153
2020-04-28 $2.47 $2.56 $2.24 $2.45 $2.45 177,679
2020-04-27 $2.35 $2.37 $2.24 $2.33 $2.33 3,293
2020-04-24 $2.08 $2.30 $2.08 $2.28 $2.28 1,044
2020-04-23 $2.24 $2.24 $2.24 $2.24 $2.24 290
2020-04-22 $2.33 $2.33 $2.08 $2.16 $2.16 1,319
2020-04-21 $2.20 $2.32 $2.13 $2.29 $2.29 1,455
2020-04-20 $2.16 $2.21 $2.10 $2.14 $2.14 4,018
2020-04-17 $2.42 $2.42 $2.08 $2.33 $2.33 4,961
2020-04-16 $2.42 $2.42 $2.23 $2.28 $2.28 4,769
2020-04-15 $2.20 $2.48 $2.20 $2.38 $2.38 13,340
2020-04-14 $2.04 $2.17 $2.04 $2.17 $2.17 733
2020-04-13 $2.02 $2.16 $2.02 $2.16 $2.16 18,937
2020-04-09 $1.94 $2.08 $1.93 $2.03 $2.03 8,359
2020-04-08 $1.80 $1.96 $1.80 $1.89 $1.89 10,088
2020-04-07 $1.76 $1.76 $1.76 $1.76 $1.76 120
2020-04-06 $1.83 $1.93 $1.76 $1.76 $1.76 6,636
2020-04-03 $1.82 $1.97 $1.73 $1.82 $1.82 8,096
2020-04-02 $1.88 $2.02 $1.83 $1.84 $1.84 7,253
2020-04-01 $1.84 $2.06 $1.82 $1.89 $1.89 5,073
2020-03-31 $1.90 $2.21 $1.87 $1.99 $1.99 35,708
2020-03-30 $1.80 $1.89 $1.72 $1.86 $1.86 5,869
2020-03-27 $1.81 $1.81 $1.81 $1.81 $1.81 947
2020-03-26 $1.65 $2.05 $1.65 $1.70 $1.70 7,112
2020-03-25 $1.82 $1.82 $1.59 $1.70 $1.70 6,285
2020-03-24 $1.78 $1.78 $1.67 $1.71 $1.71 1,237
2020-03-23 $1.82 $1.82 $1.57 $1.58 $1.58 2,575
2020-03-20 $1.94 $1.94 $1.74 $1.74 $1.74 1,550
2020-03-19 $2.17 $2.17 $1.56 $1.65 $1.65 18,217
2020-03-18 $2.10 $2.10 $1.81 $1.81 $1.81 16,473
2020-03-17 $2.10 $2.15 $1.81 $1.81 $1.81 5,318
2020-03-16 $1.85 $2.08 $1.82 $2.06 $2.06 11,141
2020-03-13 $1.86 $2.13 $1.83 $1.91 $1.91 5,835
2020-03-12 $1.86 $2.29 $1.86 $1.86 $1.86 33,226
2020-03-11 $2.38 $2.38 $2.10 $2.10 $2.10 12,176
2020-03-10 $2.33 $2.34 $2.07 $2.14 $2.14 8,105
2020-03-09 $2.74 $2.74 $2.05 $2.19 $2.19 47,839
2020-03-06 $2.78 $2.95 $2.78 $2.80 $2.80 7,903
2020-03-05 $2.90 $2.90 $2.83 $2.83 $2.83 2,412
2020-03-04 $2.89 $2.94 $2.83 $2.92 $2.92 25,526
2020-03-03 $2.92 $3.04 $2.90 $2.90 $2.90 23,508
2020-03-02 $3.07 $3.09 $2.94 $2.99 $2.99 24,779
2020-02-28 $3.20 $3.48 $2.90 $2.94 $2.94 129,369
2020-02-27 $2.91 $3.13 $2.88 $3.12 $3.12 59,259
2020-02-26 $2.89 $3.00 $2.89 $2.99 $2.99 37,491
2020-02-25 $3.03 $3.03 $2.86 $2.94 $2.94 21,517
2020-02-24 $2.97 $3.03 $2.85 $2.87 $2.87 20,805
2020-02-21 $2.90 $3.19 $2.88 $3.04 $3.04 24,140
2020-02-20 $3.00 $3.02 $2.83 $2.88 $2.88 20,217
2020-02-19 $3.06 $3.06 $2.86 $2.89 $2.89 13,524
2020-02-18 $2.80 $3.05 $2.80 $2.99 $2.99 11,934
2020-02-14 $3.02 $3.02 $2.88 $2.90 $2.90 13,938
2020-02-13 $2.90 $3.06 $2.88 $3.01 $3.01 40,499
2020-02-12 $2.80 $2.91 $2.80 $2.90 $2.90 3,674
2020-02-11 $2.82 $2.87 $2.78 $2.80 $2.80 10,516
2020-02-10 $2.86 $2.95 $2.83 $2.83 $2.83 8,476
2020-02-07 $2.81 $3.10 $2.81 $2.94 $2.94 11,895
2020-02-06 $3.09 $3.09 $2.78 $2.78 $2.78 11,713
2020-02-05 $3.02 $3.14 $3.02 $3.09 $3.09 7,632
2020-02-04 $3.16 $3.37 $2.92 $3.27 $3.27 35,201
2020-02-03 $2.78 $3.58 $2.70 $3.32 $3.32 420,415
2020-01-31 $2.75 $2.78 $2.70 $2.78 $2.78 27,152
2020-01-30 $2.71 $2.87 $2.71 $2.80 $2.80 16,895
2020-01-29 $2.83 $2.83 $2.75 $2.75 $2.75 2,608
2020-01-28 $2.83 $2.83 $2.83 $2.83 $2.83 264
2020-01-27 $2.89 $2.90 $2.80 $2.83 $2.83 17,344
2020-01-24 $3.02 $3.02 $2.92 $3.02 $3.02 4,726
2020-01-23 $2.97 $2.97 $2.97 $2.97 $2.97 718
2020-01-22 $2.96 $3.00 $2.90 $2.99 $2.99 6,985
2020-01-21 $3.07 $3.07 $2.93 $2.99 $2.99 28,303
2020-01-17 $3.06 $3.11 $3.03 $3.10 $3.10 4,583
2020-01-16 $3.03 $3.12 $3.01 $3.11 $3.11 12,107
2020-01-15 $3.18 $3.18 $3.00 $3.09 $3.09 16,573
2020-01-14 $3.13 $3.18 $3.05 $3.18 $3.18 5,024
2020-01-13 $3.20 $3.20 $3.03 $3.10 $3.10 13,960
2020-01-10 $2.87 $3.19 $2.80 $3.14 $3.14 28,834
2020-01-09 $2.92 $2.93 $2.90 $2.90 $2.90 2,142
2020-01-08 $2.96 $2.96 $2.82 $2.90 $2.90 16,069
2020-01-07 $2.72 $2.97 $2.70 $2.97 $2.97 4,787
2020-01-06 $2.77 $2.85 $2.76 $2.76 $2.76 9,440
2020-01-03 $2.86 $2.90 $2.73 $2.78 $2.78 8,808
2020-01-02 $2.79 $2.93 $2.78 $2.80 $2.80 7,356
2019-12-31 $2.69 $2.82 $2.66 $2.82 $2.82 18,631
2019-12-30 $2.76 $2.88 $2.68 $2.81 $2.81 31,038
2019-12-27 $2.85 $2.87 $2.75 $2.75 $2.75 56,723
2019-12-26 $2.93 $2.93 $2.81 $2.85 $2.85 13,114
2019-12-24 $2.85 $2.93 $2.84 $2.91 $2.91 4,551
2019-12-23 $2.83 $2.92 $2.78 $2.84 $2.84 28,147
2019-12-20 $2.90 $2.97 $2.86 $2.86 $2.86 26,941
2019-12-19 $3.01 $3.01 $2.82 $2.96 $2.96 18,685
2019-12-18 $3.01 $3.14 $2.90 $3.00 $3.00 18,035
2019-12-17 $3.15 $3.17 $3.04 $3.08 $3.08 9,246
2019-12-16 $3.07 $3.22 $3.01 $3.12 $3.12 34,758
2019-12-13 $3.04 $3.14 $2.95 $3.01 $3.01 45,779
2019-12-12 $2.88 $3.08 $2.88 $2.93 $2.93 50,141
2019-12-11 $2.86 $3.00 $2.86 $2.88 $2.88 21,755
2019-12-10 $2.91 $2.98 $2.78 $2.82 $2.82 28,477
2019-12-09 $2.92 $3.06 $2.86 $2.92 $2.92 12,270
2019-12-06 $3.03 $3.03 $2.94 $2.94 $2.94 21,981
2019-12-05 $2.99 $3.04 $2.94 $2.95 $2.95 10,376
2019-12-04 $2.97 $3.06 $2.90 $3.06 $3.06 13,292
2019-12-03 $3.06 $3.11 $2.88 $3.05 $3.05 29,390
2019-12-02 $2.99 $3.13 $2.87 $3.12 $3.12 56,755
2019-11-29 $3.01 $3.36 $3.01 $3.10 $3.10 79,248
2019-11-27 $4.31 $4.31 $2.70 $3.26 $3.26 1,377,691
2019-11-26 $3.75 $3.82 $3.30 $3.30 $3.30 372,611
2019-11-25 $3.64 $3.73 $3.37 $3.66 $3.66 87,353
2019-11-22 $3.17 $3.59 $3.16 $3.50 $3.50 52,877
2019-11-21 $3.62 $3.81 $3.32 $3.38 $3.38 91,588
2019-11-20 $3.16 $3.49 $3.16 $3.49 $3.49 43,409
2019-11-19 $3.22 $3.40 $3.11 $3.11 $3.11 51,440
2019-11-18 $3.14 $3.22 $3.06 $3.14 $3.14 27,910
2019-11-15 $2.90 $3.14 $2.90 $3.08 $3.08 13,084
2019-11-14 $2.84 $2.98 $2.81 $2.98 $2.98 17,393
2019-11-13 $2.96 $2.96 $2.85 $2.90 $2.90 3,822
2019-11-12 $2.78 $3.04 $2.78 $2.95 $2.95 37,611
2019-11-11 $2.73 $2.76 $2.67 $2.73 $2.73 10,967
2019-11-08 $2.77 $2.81 $2.65 $2.66 $2.66 20,263
2019-11-07 $2.74 $2.74 $2.63 $2.70 $2.70 16,238
2019-11-06 $2.72 $2.79 $2.70 $2.70 $2.70 37,105
2019-11-05 $2.94 $2.96 $2.79 $2.79 $2.79 43,556
2019-11-04 $2.97 $3.17 $2.87 $2.87 $2.87 55,109
2019-11-01 $2.94 $3.14 $2.88 $2.95 $2.95 37,934
2019-10-31 $2.94 $3.02 $2.94 $2.94 $2.94 22,748
2019-10-30 $3.09 $3.24 $2.93 $2.95 $2.95 65,419
2019-10-29 $3.30 $3.30 $3.03 $3.03 $3.03 33,913
2019-10-28 $3.68 $4.35 $3.15 $3.27 $3.27 353,646
2019-10-25 $2.94 $3.40 $2.94 $3.26 $3.26 176,066
2019-10-24 $2.91 $3.04 $2.90 $3.04 $3.04 15,288
2019-10-23 $2.96 $3.07 $2.90 $2.99 $2.99 20,005
2019-10-22 $3.09 $3.10 $2.94 $2.94 $2.94 17,606
2019-10-21 $2.99 $3.10 $2.92 $3.09 $3.09 11,553
2019-10-18 $3.10 $3.49 $3.01 $3.01 $3.01 128,186
2019-10-17 $2.97 $3.18 $2.97 $3.05 $3.05 44,725
2019-10-16 $2.90 $3.28 $2.81 $3.04 $3.04 172,147
2019-10-15 $2.83 $2.95 $2.70 $2.86 $2.86 27,792
2019-10-14 $2.87 $2.97 $2.81 $2.89 $2.89 5,553
2019-10-11 $2.78 $3.00 $2.70 $2.93 $2.93 18,859
2019-10-10 $2.83 $3.04 $2.82 $2.82 $2.82 22,304
2019-10-09 $2.87 $2.88 $2.85 $2.88 $2.88 3,693
2019-10-08 $2.98 $3.42 $2.80 $2.90 $2.90 92,084
2019-10-07 $2.87 $3.12 $2.79 $2.90 $2.90 52,743
2019-10-04 $2.80 $3.03 $2.75 $2.90 $2.90 40,675
2019-10-03 $2.63 $3.04 $2.60 $2.79 $2.79 90,799
2019-10-02 $2.77 $2.84 $2.46 $2.75 $2.75 68,977
2019-10-01 $2.96 $3.55 $2.58 $2.61 $2.61 37,977
2019-09-30 $2.67 $2.95 $2.61 $2.66 $2.66 42,178
2019-09-27 $3.10 $3.19 $2.80 $2.82 $2.82 23,812
2019-09-26 $3.15 $3.15 $3.03 $3.12 $3.12 9,994
2019-09-25 $3.08 $3.16 $3.02 $3.15 $3.15 11,604
2019-09-24 $3.27 $3.32 $3.09 $3.09 $3.09 12,837
2019-09-23 $3.27 $3.47 $3.15 $3.30 $3.30 41,737
2019-09-20 $3.34 $3.37 $3.24 $3.31 $3.31 18,466
2019-09-19 $3.50 $3.57 $3.29 $3.41 $3.41 95,146
2019-09-18 $3.40 $3.77 $3.26 $3.40 $3.40 112,941
2019-09-17 $3.15 $3.45 $2.94 $3.40 $3.40 201,327
2019-09-16 $2.95 $3.19 $2.77 $3.12 $3.12 70,358
2019-09-13 $2.90 $3.00 $2.81 $2.92 $2.92 20,044
2019-09-12 $3.12 $3.37 $2.88 $2.91 $2.91 134,235
2019-09-11 $2.89 $3.25 $2.89 $3.12 $3.12 137,866
2019-09-10 $2.83 $2.94 $2.62 $2.85 $2.85 129,740
2019-09-09 $2.87 $3.10 $2.69 $2.92 $2.92 58,698
2019-09-06 $2.92 $3.04 $2.78 $2.82 $2.82 75,811
2019-09-05 $3.13 $3.20 $2.91 $2.94 $2.94 118,130
2019-09-04 $3.50 $3.50 $3.12 $3.19 $3.19 84,526
2019-09-03 $3.51 $3.77 $3.35 $3.38 $3.38 58,162
2019-08-30 $3.82 $4.20 $3.56 $3.80 $3.80 163,328
2019-08-29 $4.57 $4.75 $3.80 $3.82 $3.82 258,275
2019-08-28 $4.59 $4.95 $4.48 $4.75 $4.75 142,546
2019-08-27 $4.45 $5.67 $4.28 $5.00 $5.00 690,445
2019-08-26 $6.85 $7.37 $4.54 $4.73 $4.73 3,640,993
2019-08-23 $3.26 $6.75 $3.26 $6.26 $6.26 24,350,274
2019-08-22 $1.96 $1.97 $1.88 $1.97 $1.97 62,032
2019-08-21 $1.94 $1.94 $1.93 $1.94 $1.94 1,194
2019-08-20 $1.81 $1.96 $1.81 $1.96 $1.96 4,425
2019-08-19 $1.81 $1.84 $1.80 $1.81 $1.81 8,384
2019-08-16 $1.77 $1.84 $1.77 $1.84 $1.84 2,001
2019-08-15 $1.83 $1.84 $1.80 $1.80 $1.80 2,621
2019-08-14 $1.86 $1.86 $1.83 $1.86 $1.86 3,725
2019-08-13 $1.83 $1.87 $1.83 $1.87 $1.87 5,887
2019-08-12 $1.85 $1.89 $1.84 $1.88 $1.88 4,413
2019-08-09 $1.86 $1.86 $1.82 $1.82 $1.82 1,180
2019-08-08 $1.92 $1.98 $1.84 $1.92 $1.92 6,655
2019-08-07 $1.96 $1.96 $1.96 $1.96 $1.96 314
2019-08-06 $1.98 $1.98 $1.89 $1.92 $1.92 3,922
2019-08-05 $2.10 $2.10 $1.85 $1.98 $1.98 15,459
2019-08-02 $2.18 $2.18 $2.10 $2.10 $2.10 4,746
2019-08-01 $2.26 $2.26 $2.10 $2.18 $2.18 7,193
2019-07-31 $2.11 $2.19 $2.10 $2.10 $2.10 8,572
2019-07-30 $2.06 $2.15 $2.06 $2.11 $2.11 17,921
2019-07-29 $1.89 $2.10 $1.89 $2.05 $2.05 15,857
2019-07-26 $1.87 $1.96 $1.87 $1.96 $1.96 1,304
2019-07-25 $1.87 $1.87 $1.87 $1.87 $1.87 438
2019-07-24 $1.92 $1.92 $1.85 $1.91 $1.91 5,417
2019-07-23 $1.89 $1.89 $1.89 $1.89 $1.89 214
2019-07-22 $1.89 $1.89 $1.89 $1.89 $1.89 645
2019-07-19 $2.00 $2.00 $1.88 $1.89 $1.89 3,747
2019-07-18 $1.85 $1.92 $1.85 $1.87 $1.87 5,066
2019-07-17 $1.85 $1.88 $1.85 $1.88 $1.88 1,409
2019-07-16 $1.85 $1.88 $1.82 $1.82 $1.82 443
2019-07-15 $1.93 $1.93 $1.83 $1.83 $1.83 3,182
2019-07-12 $1.88 $1.98 $1.84 $1.92 $1.92 1,105
2019-07-11 $1.97 $2.02 $1.86 $1.92 $1.92 1,565
2019-07-10 $1.90 $1.90 $1.85 $1.86 $1.86 1,785
2019-07-09 $1.88 $2.00 $1.83 $2.00 $2.00 2,135
2019-07-08 $2.04 $2.04 $1.90 $1.90 $1.90 3,095
2019-07-05 $2.00 $2.00 $2.00 $2.00 $2.00 312
2019-07-03 $2.02 $2.02 $1.92 $1.92 $1.92 863
2019-07-02 $2.01 $2.04 $2.01 $2.02 $2.02 9,473
2019-07-01 $1.91 $1.99 $1.83 $1.99 $1.99 12,551
2019-06-28 $1.90 $1.99 $1.90 $1.91 $1.91 10,578
2019-06-27 $2.13 $2.13 $1.92 $1.99 $1.99 8,813
2019-06-26 $1.98 $2.17 $1.86 $2.12 $2.12 81,158
2019-06-25 $1.90 $1.92 $1.89 $1.89 $1.89 1,819
2019-06-24 $1.96 $2.08 $1.84 $1.84 $1.84 13,344
2019-06-21 $1.93 $2.19 $1.92 $1.96 $1.96 30,236
2019-06-20 $1.89 $1.92 $1.87 $1.92 $1.92 11,782
2019-06-19 $1.93 $1.93 $1.87 $1.87 $1.87 5,219
2019-06-18 $1.80 $2.00 $1.79 $1.90 $1.90 26,832
2019-06-17 $1.85 $1.86 $1.77 $1.77 $1.77 13,101
2019-06-14 $1.97 $2.00 $1.79 $1.88 $1.88 19,661
2019-06-13 $1.99 $2.13 $1.95 $1.95 $1.95 6,839
2019-06-12 $2.22 $2.22 $1.92 $2.05 $2.05 63,759
2019-06-11 $2.24 $2.24 $2.20 $2.21 $2.21 6,107
2019-06-10 $2.20 $2.23 $2.20 $2.20 $2.20 4,596
2019-06-07 $2.21 $2.26 $2.21 $2.22 $2.22 2,170
2019-06-06 $2.20 $2.25 $2.20 $2.20 $2.20 23,788
2019-06-05 $2.29 $2.29 $2.21 $2.21 $2.21 9,317
2019-06-04 $2.26 $2.33 $2.25 $2.27 $2.27 25,303
2019-06-03 $2.25 $2.29 $2.22 $2.27 $2.27 3,874
2019-05-31 $2.25 $2.39 $2.20 $2.25 $2.25 10,731
2019-05-30 $2.21 $2.29 $2.20 $2.20 $2.20 12,667
2019-05-29 $2.26 $2.31 $2.21 $2.24 $2.24 15,471
2019-05-28 $2.33 $2.34 $2.22 $2.23 $2.23 11,293
2019-05-24 $2.31 $2.45 $2.25 $2.34 $2.34 21,435
2019-05-23 $2.36 $2.42 $2.30 $2.30 $2.30 14,505
2019-05-22 $2.35 $2.42 $2.33 $2.37 $2.37 5,318
2019-05-21 $2.40 $2.40 $2.34 $2.35 $2.35 3,277
2019-05-20 $2.41 $2.48 $2.35 $2.41 $2.41 11,550
2019-05-17 $2.43 $2.51 $2.32 $2.41 $2.41 7,108
2019-05-16 $2.52 $2.63 $2.43 $2.44 $2.44 34,788
2019-05-15 $2.35 $2.64 $2.35 $2.44 $2.44 18,647
2019-05-14 $2.40 $2.50 $2.34 $2.34 $2.34 12,681
2019-05-13 $2.30 $2.40 $2.30 $2.36 $2.36 40,599
2019-05-10 $2.30 $2.40 $2.30 $2.33 $2.33 33,534
2019-05-09 $2.35 $2.40 $2.35 $2.38 $2.38 3,742
2019-05-08 $2.35 $2.41 $2.32 $2.39 $2.39 11,999
2019-05-07 $2.41 $2.44 $2.30 $2.42 $2.42 8,510
2019-05-06 $2.42 $2.47 $2.33 $2.46 $2.46 8,060
2019-05-03 $2.33 $2.58 $2.32 $2.47 $2.47 40,805
2019-05-02 $2.46 $2.46 $2.30 $2.32 $2.32 32,386
2019-05-01 $2.41 $2.51 $2.41 $2.44 $2.44 6,475
2019-04-30 $2.40 $2.49 $2.40 $2.40 $2.40 11,828
2019-04-29 $2.40 $2.46 $2.39 $2.39 $2.39 26,973
2019-04-26 $2.51 $2.55 $2.42 $2.44 $2.44 10,400
2019-04-25 $2.48 $2.59 $2.48 $2.50 $2.50 2,967
2019-04-24 $2.57 $2.74 $2.40 $2.47 $2.47 58,727
2019-04-23 $2.59 $2.74 $2.58 $2.65 $2.65 22,161
2019-04-22 $2.61 $2.62 $2.52 $2.61 $2.61 7,791
2019-04-18 $2.66 $2.66 $2.55 $2.57 $2.57 16,576
2019-04-17 $2.64 $2.66 $2.51 $2.63 $2.63 19,731
2019-04-16 $2.61 $2.64 $2.52 $2.57 $2.57 9,233
2019-04-15 $2.76 $2.77 $2.57 $2.59 $2.59 35,147
2019-04-12 $2.80 $2.80 $2.71 $2.76 $2.76 8,822
2019-04-11 $2.78 $2.96 $2.70 $2.76 $2.76 66,062
2019-04-10 $2.75 $2.89 $2.75 $2.80 $2.80 13,664
2019-04-09 $2.77 $2.80 $2.69 $2.78 $2.78 17,278
2019-04-08 $2.76 $2.87 $2.56 $2.74 $2.74 34,945
2019-04-05 $2.58 $3.10 $2.58 $2.73 $2.73 361,538
2019-04-04 $2.53 $2.70 $2.53 $2.59 $2.59 46,490
2019-04-03 $2.61 $2.73 $2.52 $2.56 $2.56 66,780
2019-04-02 $2.45 $2.75 $2.42 $2.62 $2.62 114,540
2019-04-01 $2.58 $2.63 $2.40 $2.40 $2.40 49,716
2019-03-29 $2.70 $2.84 $2.52 $2.58 $2.58 116,166
2019-03-28 $2.37 $3.24 $2.35 $2.70 $2.70 1,017,847
2019-03-27 $2.26 $2.45 $2.25 $2.33 $2.33 42,736
2019-03-26 $2.25 $2.33 $2.25 $2.27 $2.27 5,379
2019-03-25 $2.34 $2.36 $2.25 $2.25 $2.25 16,093
2019-03-22 $2.36 $2.38 $2.30 $2.30 $2.30 9,131
2019-03-21 $2.32 $2.55 $2.29 $2.37 $2.37 82,266
2019-03-20 $2.28 $2.34 $2.26 $2.33 $2.33 7,911
2019-03-19 $2.33 $2.35 $2.27 $2.31 $2.31 8,501
2019-03-18 $2.34 $2.42 $2.27 $2.28 $2.28 45,825
2019-03-15 $2.57 $2.57 $2.30 $2.36 $2.36 53,350
2019-03-14 $2.45 $2.59 $2.44 $2.58 $2.58 27,024
2019-03-13 $2.43 $2.53 $2.40 $2.45 $2.45 23,172
2019-03-12 $2.63 $2.64 $2.43 $2.45 $2.45 29,843
2019-03-11 $2.40 $3.10 $2.33 $2.63 $2.63 286,529
2019-03-08 $2.25 $2.46 $2.22 $2.32 $2.32 43,084
2019-03-07 $2.46 $2.49 $2.25 $2.26 $2.26 87,538
2019-03-06 $2.58 $2.69 $2.40 $2.53 $2.53 136,100
2019-03-05 $2.20 $3.15 $2.20 $2.41 $2.41 1,189,297
2019-03-04 $2.09 $2.37 $2.09 $2.20 $2.20 139,793
2019-03-01 $2.09 $2.17 $2.07 $2.09 $2.09 15,850
2019-02-28 $2.10 $2.15 $2.02 $2.03 $2.03 24,350
2019-02-27 $2.21 $2.31 $2.00 $2.09 $2.09 41,788
2019-02-26 $2.35 $2.40 $2.22 $2.28 $2.28 44,916
2019-02-25 $2.19 $2.59 $2.19 $2.37 $2.37 242,895
2019-02-22 $2.08 $2.13 $2.08 $2.11 $2.11 9,326
2019-02-21 $2.09 $2.13 $2.04 $2.12 $2.12 10,492
2019-02-20 $2.14 $2.22 $2.11 $2.11 $2.11 6,720
2019-02-19 $2.06 $2.32 $2.02 $2.22 $2.22 96,556
2019-02-15 $2.01 $2.06 $2.00 $2.00 $2.00 8,753
2019-02-14 $2.04 $2.06 $1.95 $2.06 $2.06 23,188
2019-02-13 $2.06 $2.06 $2.03 $2.03 $2.03 8,952
2019-02-12 $2.07 $2.09 $2.02 $2.05 $2.05 23,561
2019-02-11 $2.12 $2.17 $2.00 $2.08 $2.08 21,832
2019-02-08 $2.08 $2.20 $2.08 $2.20 $2.20 11,557
2019-02-07 $2.16 $2.22 $2.14 $2.15 $2.15 3,822
2019-02-06 $2.24 $2.24 $2.16 $2.23 $2.23 5,894
2019-02-05 $2.23 $2.44 $2.22 $2.28 $2.28 62,243
2019-02-04 $2.24 $2.33 $2.19 $2.20 $2.20 4,880
2019-02-01 $2.25 $2.37 $2.21 $2.27 $2.27 35,136
2019-01-31 $2.16 $2.28 $2.12 $2.20 $2.20 34,504
2019-01-30 $2.12 $2.27 $2.05 $2.12 $2.12 70,192
2019-01-29 $2.38 $2.48 $2.15 $2.16 $2.16 87,974
2019-01-28 $2.23 $3.01 $2.23 $2.43 $2.43 418,063
2019-01-25 $2.31 $2.37 $2.15 $2.32 $2.32 9,296
2019-01-24 $2.36 $2.42 $2.11 $2.37 $2.37 27,546
2019-01-23 $2.48 $2.60 $2.42 $2.42 $2.42 70,972
2019-01-22 $2.41 $3.05 $2.40 $2.48 $2.48 335,786
2019-01-18 $2.40 $2.59 $2.34 $2.35 $2.35 114,181
2019-01-17 $2.29 $2.40 $2.23 $2.40 $2.40 202,620
2019-01-16 $2.19 $2.26 $2.06 $2.22 $2.22 16,158
2019-01-15 $2.19 $2.19 $2.18 $2.19 $2.19 485
2019-01-14 $2.13 $2.18 $2.08 $2.18 $2.18 11,880
2019-01-11 $2.19 $2.19 $2.13 $2.13 $2.13 19,665
2019-01-10 $2.20 $2.28 $2.20 $2.24 $2.24 4,365
2019-01-09 $2.27 $2.40 $2.22 $2.37 $2.37 55,835
2019-01-08 $2.18 $2.29 $2.12 $2.25 $2.25 18,133
2019-01-07 $2.14 $2.19 $2.12 $2.12 $2.12 10,637
2019-01-04 $2.19 $2.27 $2.12 $2.20 $2.20 3,262
2019-01-03 $2.18 $2.24 $2.16 $2.22 $2.22 5,816
2019-01-02 $2.13 $2.28 $2.13 $2.16 $2.16 28,171
2018-12-31 $2.08 $2.19 $2.08 $2.14 $2.14 9,756
2018-12-28 $2.07 $2.08 $2.07 $2.08 $2.08 1,683
2018-12-27 $2.22 $2.22 $2.09 $2.09 $2.09 3,456
2018-12-26 $2.07 $2.11 $2.04 $2.08 $2.08 9,020
2018-12-24 $1.90 $2.01 $1.90 $1.98 $1.98 15,980
2018-12-21 $2.14 $2.14 $1.97 $1.97 $1.97 6,030
2018-12-20 $2.09 $2.10 $2.05 $2.07 $2.07 14,192
2018-12-19 $2.04 $2.18 $2.04 $2.10 $2.10 14,109
2018-12-18 $2.04 $2.18 $1.91 $2.07 $2.07 13,389
2018-12-17 $2.00 $2.08 $2.00 $2.01 $2.01 3,959
2018-12-14 $2.04 $2.26 $2.02 $2.11 $2.11 2,247
2018-12-13 $2.19 $2.21 $2.13 $2.14 $2.14 4,187
2018-12-12 $2.28 $2.28 $2.07 $2.08 $2.08 2,993
2018-12-11 $2.28 $2.28 $2.11 $2.20 $2.20 1,921
2018-12-10 $2.23 $2.25 $2.02 $2.25 $2.25 19,962
2018-12-07 $2.10 $2.11 $2.02 $2.09 $2.09 2,105
2018-12-06 $2.04 $2.27 $2.04 $2.08 $2.08 6,320
2018-12-04 $2.01 $2.30 $1.94 $2.30 $2.30 85,095
2018-12-03 $2.00 $2.09 $1.95 $2.00 $2.00 6,925
2018-11-30 $2.04 $2.10 $1.85 $2.07 $2.07 34,121
2018-11-29 $2.01 $2.15 $2.01 $2.01 $2.01 35,353
2018-11-28 $2.50 $3.20 $1.90 $2.08 $2.08 1,080,802
2018-11-27 $2.25 $2.37 $2.10 $2.22 $2.22 32,176
2018-11-26 $2.08 $2.08 $2.08 $2.08 $2.08 72
2018-11-23 $2.08 $2.12 $2.08 $2.08 $2.08 1,458
2018-11-21 $2.24 $2.25 $2.05 $2.05 $2.05 2,450
2018-11-20 $2.24 $2.24 $2.11 $2.14 $2.14 3,542
2018-11-19 $2.14 $2.27 $2.07 $2.10 $2.10 6,550
2018-11-16 $2.10 $2.11 $2.06 $2.07 $2.07 1,670
2018-11-15 $2.13 $2.13 $2.06 $2.10 $2.10 4,912
2018-11-14 $2.29 $2.29 $1.92 $2.19 $2.19 4,574
2018-11-13 $2.16 $2.32 $2.08 $2.32 $2.32 21,580
2018-11-12 $2.16 $2.16 $2.08 $2.15 $2.15 1,192
2018-11-09 $1.95 $2.15 $1.95 $2.15 $2.15 3,774
2018-11-08 $2.21 $2.21 $2.20 $2.20 $2.20 25,017
2018-11-07 $2.16 $2.25 $2.16 $2.20 $2.20 16,694
2018-11-06 $2.15 $2.16 $2.02 $2.10 $2.10 10,086
2018-11-05 $2.17 $2.19 $2.13 $2.13 $2.13 7,255
2018-11-02 $2.15 $2.24 $2.13 $2.19 $2.19 9,025
2018-11-01 $2.07 $2.31 $2.07 $2.18 $2.18 57,896
2018-10-31 $2.08 $2.18 $2.04 $2.08 $2.08 10,559
2018-10-30 $1.88 $2.15 $1.87 $2.11 $2.11 30,128
2018-10-29 $2.04 $2.12 $1.80 $1.87 $1.87 36,726
2018-10-26 $2.23 $2.33 $2.03 $2.10 $2.10 29,415
2018-10-25 $2.30 $2.45 $2.18 $2.23 $2.23 30,829
2018-10-24 $2.21 $2.50 $2.16 $2.26 $2.26 175,245
2018-10-23 $2.19 $2.30 $2.11 $2.15 $2.15 23,882
2018-10-22 $2.25 $2.29 $2.06 $2.07 $2.07 96,423
2018-10-19 $2.11 $2.92 $1.92 $2.26 $2.26 737,518
2018-10-18 $2.27 $2.35 $2.08 $2.13 $2.13 78,929
2018-10-17 $2.06 $2.64 $2.06 $2.28 $2.28 334,747
2018-10-16 $2.15 $3.66 $2.03 $2.14 $2.14 4,192,129
2018-10-15 $1.91 $1.91 $1.70 $1.73 $1.73 10,233
2018-10-12 $1.90 $2.38 $1.76 $1.91 $1.91 116,900
2018-10-11 $1.75 $2.00 $1.75 $2.00 $2.00 28,922
2018-10-10 $1.81 $1.85 $1.80 $1.80 $1.80 6,508
2018-10-09 $1.88 $1.88 $1.88 $1.88 $1.88 593
2018-10-08 $1.79 $1.83 $1.75 $1.83 $1.83 4,541
2018-10-05 $1.85 $1.85 $1.77 $1.79 $1.79 3,808
2018-10-04 $1.75 $1.97 $1.74 $1.89 $1.89 3,143
2018-10-03 $1.83 $1.85 $1.73 $1.85 $1.85 11,004
2018-10-02 $1.91 $2.28 $1.83 $1.93 $1.93 90,900
2018-10-01 $1.85 $1.85 $1.77 $1.82 $1.82 19,232
2018-09-28 $1.96 $1.96 $1.78 $1.84 $1.84 4,097
2018-09-27 $2.00 $2.05 $1.95 $1.96 $1.96 3,563
2018-09-26 $1.91 $2.05 $1.91 $2.00 $2.00 6,887
2018-09-25 $2.04 $2.08 $1.90 $1.91 $1.91 6,121
2018-09-24 $2.20 $2.22 $1.92 $2.16 $2.16 17,107
2018-09-21 $2.15 $2.15 $2.05 $2.10 $2.10 7,697
2018-09-20 $2.03 $2.11 $2.03 $2.10 $2.10 2,577
2018-09-19 $2.15 $2.15 $2.06 $2.07 $2.07 4,078
2018-09-18 $2.06 $2.15 $2.01 $2.06 $2.06 8,446
2018-09-17 $2.15 $2.15 $2.01 $2.07 $2.07 14,211
2018-09-14 $2.01 $2.12 $2.01 $2.12 $2.12 4,907
2018-09-13 $2.04 $2.07 $2.00 $2.07 $2.07 7,807
2018-09-12 $2.05 $2.06 $2.00 $2.00 $2.00 12,632
2018-09-11 $2.09 $2.09 $2.03 $2.03 $2.03 3,165
2018-09-10 $2.06 $2.15 $2.00 $2.06 $2.06 11,681
2018-09-07 $2.12 $2.12 $2.04 $2.06 $2.06 5,042
2018-09-06 $2.06 $2.15 $2.05 $2.06 $2.06 3,169
2018-09-05 $2.09 $2.14 $2.05 $2.11 $2.11 4,218
2018-09-04 $2.09 $2.15 $2.08 $2.09 $2.09 12,723
2018-08-31 $2.16 $2.16 $2.09 $2.10 $2.10 8,515
2018-08-30 $2.19 $2.23 $2.08 $2.19 $2.19 12,545
2018-08-29 $2.24 $2.29 $2.07 $2.19 $2.19 12,827
2018-08-28 $2.13 $2.26 $2.12 $2.19 $2.19 14,664
2018-08-27 $2.28 $2.28 $2.01 $2.07 $2.07 66,003
2018-08-24 $2.80 $3.14 $2.28 $2.34 $2.34 615,758
2018-08-23 $2.33 $2.46 $2.32 $2.32 $2.32 25,205
2018-08-22 $2.44 $2.64 $2.36 $2.37 $2.37 15,227
2018-08-21 $2.48 $2.61 $2.13 $2.54 $2.54 10,408
2018-08-20 $2.50 $2.68 $2.38 $2.49 $2.49 15,407
2018-08-17 $2.67 $3.40 $2.42 $2.50 $2.50 364,700
2018-08-16 $2.33 $2.74 $2.28 $2.52 $2.52 53,924
2018-08-15 $2.43 $2.43 $2.16 $2.40 $2.40 8,752
2018-08-14 $2.46 $2.46 $2.44 $2.44 $2.44 267
2018-08-13 $2.45 $2.50 $2.45 $2.48 $2.48 10,039
2018-08-10 $2.45 $2.46 $2.45 $2.46 $2.46 1,150
2018-08-09 $2.62 $2.62 $2.45 $2.45 $2.45 933
2018-08-08 $2.47 $2.48 $2.47 $2.48 $2.48 405
2018-08-07 $2.65 $2.75 $2.38 $2.49 $2.49 24,065
2018-08-06 $2.73 $2.95 $2.65 $2.75 $2.75 64,942
2018-08-03 $2.71 $2.83 $2.65 $2.83 $2.83 8,251
2018-08-02 $2.67 $2.80 $2.67 $2.77 $2.77 3,870
2018-08-01 $2.65 $2.79 $2.65 $2.68 $2.68 6,998
2018-07-31 $2.84 $2.85 $2.69 $2.71 $2.71 2,289
2018-07-30 $2.57 $2.80 $2.57 $2.79 $2.79 29,131
2018-07-27 $2.70 $2.70 $2.51 $2.52 $2.52 9,236
2018-07-26 $2.55 $2.75 $2.50 $2.75 $2.75 6,692
2018-07-25 $2.61 $2.76 $2.50 $2.69 $2.69 3,117
2018-07-24 $2.70 $2.83 $2.60 $2.65 $2.65 13,242
2018-07-23 $2.78 $2.98 $2.70 $2.80 $2.80 21,341
2018-07-20 $2.80 $2.95 $2.78 $2.85 $2.85 6,390
2018-07-19 $2.90 $3.03 $2.75 $3.01 $3.01 37,362
2018-07-18 $2.95 $3.06 $2.87 $2.97 $2.97 7,457
2018-07-17 $2.95 $3.03 $2.90 $2.90 $2.90 26,685
2018-07-16 $3.32 $3.32 $2.95 $2.95 $2.95 44,252
2018-07-13 $3.90 $4.65 $3.10 $3.33 $3.33 298,609
2018-07-12 $2.97 $4.20 $2.95 $3.65 $3.65 26,968
2018-07-11 $2.94 $2.95 $2.94 $2.95 $2.95 347
2018-07-10 $3.01 $3.09 $2.98 $3.09 $3.09 1,378
2018-07-09 $2.91 $2.94 $2.91 $2.94 $2.94 880
2018-07-06 $3.07 $3.09 $2.91 $2.91 $2.91 2,894
2018-07-05 $3.00 $3.03 $2.90 $3.03 $3.03 2,478
2018-07-03 $3.09 $3.09 $3.09 $3.09 $3.09 142
2018-07-02 $2.90 $3.09 $2.90 $3.09 $3.09 1,246
2018-06-29 $3.03 $3.04 $2.91 $2.91 $2.91 2,029
2018-06-28 $2.91 $2.94 $2.91 $2.91 $2.91 1,782
2018-06-27 $3.20 $3.33 $3.01 $3.09 $3.09 15,328
2018-06-26 $3.10 $3.10 $2.91 $3.08 $3.08 25,871
2018-06-25 $2.93 $3.25 $2.80 $2.99 $2.99 24,281
2018-06-22 $2.96 $3.04 $2.84 $2.94 $2.94 30,652
2018-06-21 $2.94 $3.24 $2.88 $3.02 $3.02 19,219
2018-06-20 $3.02 $3.09 $2.82 $3.03 $3.03 28,404
2018-06-19 $3.06 $3.40 $2.80 $3.16 $3.16 36,910
2018-06-18 $3.09 $3.09 $3.06 $3.07 $3.07 4,330
2018-06-15 $3.11 $3.20 $2.99 $3.08 $3.08 6,175
2018-06-14 $3.22 $3.22 $3.04 $3.11 $3.11 4,401
2018-06-13 $3.00 $3.44 $2.90 $3.23 $3.23 10,084
2018-06-12 $3.35 $3.35 $2.96 $3.18 $3.18 24,900
2018-06-11 $3.39 $3.59 $3.36 $3.36 $3.36 2,271
2018-06-08 $3.38 $3.51 $3.38 $3.51 $3.51 1,226
2018-06-07 $3.44 $3.44 $3.35 $3.35 $3.35 2,000
2018-06-06 $3.35 $3.52 $3.35 $3.35 $3.35 2,641
2018-06-05 $3.50 $3.52 $3.35 $3.52 $3.52 2,124
2018-06-04 $3.57 $3.66 $3.51 $3.62 $3.62 1,347
2018-06-01 $3.78 $3.78 $3.64 $3.64 $3.64 768
2018-05-31 $3.52 $3.52 $3.52 $3.52 $3.52 341
2018-05-30 $3.56 $3.79 $3.56 $3.74 $3.74 2,504
2018-05-29 $3.48 $3.59 $3.41 $3.59 $3.59 2,880
2018-05-25 $3.64 $3.71 $3.39 $3.52 $3.52 6,836
2018-05-24 $3.58 $3.58 $3.58 $3.58 $3.58 380
2018-05-23 $3.67 $3.67 $3.44 $3.44 $3.44 3,399
2018-05-22 $3.56 $3.65 $3.56 $3.64 $3.64 675
2018-05-21 $3.25 $3.44 $3.25 $3.42 $3.42 7,371
2018-05-18 $3.49 $3.57 $3.49 $3.57 $3.57 348
2018-05-17 $3.64 $3.73 $3.52 $3.59 $3.59 7,621
2018-05-16 $3.59 $3.61 $3.35 $3.60 $3.60 9,473
2018-05-15 $3.55 $3.55 $3.45 $3.55 $3.55 3,305
2018-05-14 $3.63 $3.63 $3.26 $3.49 $3.49 2,262
2018-05-11 $3.43 $3.75 $3.15 $3.50 $3.50 7,905
2018-05-10 $3.60 $3.74 $3.30 $3.65 $3.65 6,175
2018-05-09 $3.60 $3.96 $3.48 $3.49 $3.49 12,670
2018-05-08 $3.41 $3.58 $3.30 $3.58 $3.58 10,629
2018-05-07 $3.54 $3.54 $3.32 $3.49 $3.49 488
2018-05-04 $3.31 $3.64 $3.31 $3.44 $3.44 3,942
2018-05-03 $3.34 $3.98 $3.34 $3.62 $3.62 62,501
2018-05-02 $3.25 $3.32 $3.24 $3.28 $3.28 3,910
2018-05-01 $3.45 $3.47 $3.20 $3.35 $3.35 6,095
2018-04-30 $3.32 $3.50 $3.28 $3.50 $3.50 4,032
2018-04-27 $3.53 $3.53 $3.30 $3.30 $3.30 7,213
2018-04-26 $3.48 $3.48 $3.25 $3.36 $3.36 6,673
2018-04-25 $3.58 $3.58 $3.56 $3.56 $3.56 547
2018-04-24 $3.25 $3.55 $3.25 $3.26 $3.26 9,268
2018-04-23 $3.06 $3.40 $3.06 $3.14 $3.14 778
2018-04-20 $3.45 $3.45 $3.45 $3.45 $3.45 93
2018-04-19 $3.45 $3.45 $3.45 $3.45 $3.45 48
2018-04-18 $3.45 $3.45 $3.45 $3.45 $3.45 800
2018-04-17 $3.36 $3.46 $3.32 $3.42 $3.42 4,784
2018-04-16 $3.18 $3.18 $3.18 $3.18 $3.18 325
2018-04-13 $3.27 $3.27 $3.27 $3.27 $3.27 71
2018-04-12 $3.27 $3.27 $3.27 $3.27 $3.27 600
2018-04-11 $3.56 $3.56 $3.14 $3.27 $3.27 9,517
2018-04-10 $3.90 $3.90 $3.45 $3.72 $3.72 313
2018-04-09 $3.22 $3.40 $2.98 $3.25 $3.25 4,076
2018-04-06 $3.25 $3.25 $2.95 $3.13 $3.13 6,659
2018-04-05 $3.56 $3.56 $3.52 $3.52 $3.52 521
2018-04-04 $3.24 $3.24 $3.24 $3.24 $3.24 16
2018-04-03 $3.05 $3.51 $3.05 $3.24 $3.24 9,399
2018-04-02 $2.90 $3.19 $2.90 $2.91 $2.91 2,457
2018-03-29 $2.93 $2.93 $2.90 $2.91 $2.91 2,694
2018-03-28 $3.10 $3.10 $2.91 $2.93 $2.93 6,710
2018-03-27 $3.37 $3.45 $3.36 $3.39 $3.39 3,418
2018-03-26 $3.50 $3.77 $3.36 $3.36 $3.36 5,400
2018-03-23 $3.48 $3.50 $3.30 $3.50 $3.50 4,857
2018-03-22 $3.56 $3.77 $3.56 $3.70 $3.70 3,635
2018-03-21 $3.79 $3.79 $3.42 $3.56 $3.56 4,483
2018-03-20 $3.81 $3.81 $3.81 $3.81 $3.81 251
2018-03-19 $3.42 $3.45 $3.42 $3.45 $3.45 225
2018-03-16 $3.43 $3.76 $3.38 $3.39 $3.39 6,197
2018-03-15 $3.12 $3.44 $3.03 $3.34 $3.34 12,463
2018-03-14 $2.95 $3.15 $2.95 $3.15 $3.15 4,016
2018-03-13 $3.26 $3.26 $3.26 $3.26 $3.26 694
2018-03-12 $3.38 $3.38 $3.27 $3.28 $3.28 5,084
2018-03-09 $3.27 $3.35 $3.22 $3.26 $3.26 7,387
2018-03-08 $3.45 $3.47 $3.20 $3.34 $3.34 8,810
2018-03-07 $3.52 $3.60 $3.20 $3.40 $3.40 6,839
2018-03-06 $3.52 $3.52 $3.50 $3.50 $3.50 3,187
2018-03-05 $3.46 $3.47 $3.46 $3.47 $3.47 308
2018-03-02 $3.40 $3.40 $3.40 $3.40 $3.40 104
2018-03-01 $3.40 $3.50 $3.40 $3.50 $3.50 674
2018-02-28 $3.41 $3.41 $3.20 $3.36 $3.36 4,556
2018-02-27 $3.50 $3.50 $3.16 $3.29 $3.29 10,552
2018-02-26 $3.49 $3.49 $3.49 $3.49 $3.49 562
2018-02-23 $3.17 $3.17 $3.17 $3.17 $3.17 0
2018-02-22 $3.26 $3.26 $3.17 $3.17 $3.17 332
2018-02-21 $3.40 $3.40 $3.40 $3.40 $3.40 316
2018-02-20 $3.45 $3.45 $3.45 $3.45 $3.45 106
2018-02-16 $3.30 $3.48 $3.23 $3.48 $3.48 6,087
2018-02-15 $3.25 $3.31 $3.13 $3.31 $3.31 5,543
2018-02-14 $3.11 $3.34 $3.11 $3.13 $3.13 3,688
2018-02-13 $3.35 $3.35 $3.15 $3.21 $3.21 4,369
2018-02-12 $3.33 $3.58 $3.22 $3.49 $3.49 1,834
2018-02-09 $3.24 $3.48 $3.12 $3.33 $3.33 10,935
2018-02-08 $3.55 $3.55 $3.19 $3.19 $3.19 2,331
2018-02-07 $3.53 $3.53 $3.30 $3.30 $3.30 890
2018-02-06 $3.24 $3.48 $3.10 $3.43 $3.43 6,371
2018-02-05 $3.63 $3.75 $3.26 $3.48 $3.48 10,348
2018-02-02 $3.73 $3.82 $3.49 $3.58 $3.58 26,062
2018-02-01 $3.75 $3.88 $3.58 $3.62 $3.62 1,318
2018-01-31 $3.73 $3.95 $3.67 $3.75 $3.75 23,474
2018-01-30 $3.71 $3.91 $3.49 $3.87 $3.87 20,692
2018-01-29 $3.88 $3.88 $3.66 $3.74 $3.74 3,222
2018-01-26 $3.83 $3.91 $3.81 $3.81 $3.81 5,630
2018-01-25 $3.91 $3.98 $3.50 $3.83 $3.83 9,808
2018-01-24 $3.95 $4.04 $3.80 $3.95 $3.95 5,142
2018-01-23 $3.56 $4.16 $3.56 $3.97 $3.97 28,613
2018-01-22 $3.88 $4.10 $3.71 $3.93 $3.93 16,957
2018-01-19 $3.68 $3.95 $3.65 $3.88 $3.88 11,834
2018-01-18 $3.65 $4.00 $3.65 $3.70 $3.70 18,030
2018-01-17 $3.37 $4.28 $3.37 $3.64 $3.64 330,928
2018-01-16 $3.38 $3.50 $3.19 $3.33 $3.33 16,238
2018-01-12 $3.18 $3.51 $3.18 $3.39 $3.39 40,249
2018-01-11 $3.43 $3.58 $3.33 $3.47 $3.47 32,132
2018-01-10 $3.21 $3.78 $3.09 $3.45 $3.45 116,296
2018-01-09 $3.55 $3.77 $3.26 $3.37 $3.37 39,974
2018-01-08 $3.60 $3.60 $3.06 $3.41 $3.41 62,334
2018-01-05 $3.31 $4.93 $3.17 $3.35 $3.35 490,678
2018-01-04 $2.85 $3.77 $2.85 $3.27 $3.27 117,335
2018-01-03 $3.19 $3.30 $2.93 $3.14 $3.14 45,949
2018-01-02 $2.83 $3.20 $2.83 $3.20 $3.20 19,498
2017-12-29 $3.06 $3.06 $2.68 $2.94 $2.94 9,251
2017-12-28 $3.00 $3.18 $2.96 $3.02 $3.02 6,385
2017-12-27 $2.90 $3.10 $2.86 $3.00 $3.00 11,609
2017-12-26 $2.89 $3.29 $2.67 $3.03 $3.03 89,049
2017-12-22 $2.87 $3.01 $2.73 $2.80 $2.80 30,392
2017-12-21 $2.70 $3.11 $2.56 $2.86 $2.86 168,569
2017-12-20 $2.65 $2.69 $2.60 $2.64 $2.64 18,107
2017-12-19 $2.58 $3.20 $2.57 $2.77 $2.77 155,062
2017-12-18 $2.64 $2.64 $2.59 $2.61 $2.61 4,670
2017-12-15 $2.70 $2.70 $2.58 $2.59 $2.59 5,965
2017-12-14 $2.67 $2.67 $2.55 $2.56 $2.56 4,340
2017-12-13 $2.55 $2.72 $2.55 $2.61 $2.61 3,053
2017-12-12 $2.61 $2.79 $2.56 $2.57 $2.57 11,976
2017-12-11 $2.59 $2.64 $2.55 $2.56 $2.56 8,696
2017-12-08 $2.58 $2.60 $2.55 $2.59 $2.59 4,579
2017-12-07 $2.66 $2.76 $2.55 $2.58 $2.58 14,912
2017-12-06 $2.77 $2.77 $2.62 $2.65 $2.65 10,167
2017-12-05 $2.71 $2.77 $2.65 $2.76 $2.76 9,710
2017-12-04 $2.72 $2.78 $2.63 $2.73 $2.73 11,478
2017-12-01 $2.74 $2.80 $2.70 $2.70 $2.70 8,759
2017-11-30 $2.82 $2.96 $2.73 $2.83 $2.83 7,669
2017-11-29 $2.75 $2.92 $2.72 $2.75 $2.75 22,474
2017-11-28 $2.80 $3.04 $2.70 $2.97 $2.97 37,777
2017-11-27 $3.15 $3.15 $2.90 $2.93 $2.93 20,517
2017-11-24 $2.73 $3.65 $2.73 $3.14 $3.14 320,373
2017-11-22 $2.77 $2.95 $2.74 $2.91 $2.91 19,096
2017-11-21 $2.66 $2.95 $2.66 $2.77 $2.77 24,827
2017-11-20 $2.70 $2.89 $2.68 $2.78 $2.78 18,269
2017-11-17 $2.67 $2.75 $2.60 $2.67 $2.67 12,972
2017-11-16 $2.72 $3.00 $2.59 $2.61 $2.61 49,613
2017-11-15 $2.82 $3.26 $2.63 $2.77 $2.77 367,156
2017-11-14 $2.77 $2.98 $2.63 $2.79 $2.79 56,481
2017-11-13 $2.58 $2.80 $2.58 $2.66 $2.66 37,031
2017-11-10 $3.06 $3.08 $2.56 $2.61 $2.61 36,448
2017-11-09 $2.80 $3.24 $2.66 $2.82 $2.82 10,250
2017-11-08 $2.40 $2.90 $2.40 $2.85 $2.85 173,874
2017-11-07 $2.40 $2.41 $2.40 $2.40 $2.40 1,100
2017-11-06 $2.40 $2.40 $2.40 $2.40 $2.40 800
2017-11-03 $2.43 $2.44 $2.40 $2.40 $2.40 800
2017-11-02 $2.42 $2.43 $2.40 $2.43 $2.43 4,229
2017-11-01 $2.50 $2.50 $2.40 $2.46 $2.46 5,834
2017-10-31 $2.55 $2.55 $2.45 $2.47 $2.47 4,177
2017-10-30 $2.51 $2.58 $2.44 $2.45 $2.45 7,262
2017-10-27 $2.42 $2.54 $2.41 $2.52 $2.52 3,726
2017-10-26 $2.46 $2.58 $2.43 $2.58 $2.58 2,998
2017-10-25 $2.41 $2.55 $2.41 $2.55 $2.55 200
2017-10-24 $2.53 $2.55 $2.40 $2.40 $2.40 12,690
2017-10-23 $2.61 $2.67 $2.51 $2.51 $2.51 10,811
2017-10-20 $2.70 $2.74 $2.61 $2.61 $2.61 7,156
2017-10-19 $2.69 $2.72 $2.58 $2.72 $2.72 614
2017-10-18 $2.60 $2.70 $2.60 $2.69 $2.69 3,324
2017-10-17 $2.69 $2.73 $2.57 $2.61 $2.61 1,812
2017-10-16 $2.74 $2.82 $2.55 $2.71 $2.71 19,620
2017-10-13 $2.65 $2.75 $2.52 $2.61 $2.61 22,752
2017-10-12 $2.62 $2.94 $2.61 $2.71 $2.71 18,927
2017-10-11 $2.70 $2.70 $2.61 $2.62 $2.62 1,998
2017-10-10 $2.82 $2.85 $2.66 $2.73 $2.73 19,679
2017-10-09 $2.74 $3.20 $2.72 $2.87 $2.87 256,619
2017-10-06 $2.64 $2.72 $2.60 $2.72 $2.72 12,124
2017-10-05 $2.61 $2.66 $2.61 $2.64 $2.64 5,332
2017-10-04 $2.75 $2.76 $2.56 $2.61 $2.61 10,918
2017-10-03 $2.60 $2.70 $2.60 $2.69 $2.69 5,673
2017-10-02 $2.58 $2.61 $2.58 $2.61 $2.61 220
2017-09-29 $2.80 $2.80 $2.59 $2.62 $2.62 675
2017-09-28 $2.79 $2.85 $2.47 $2.61 $2.61 3,435
2017-09-27 $2.78 $2.80 $2.44 $2.79 $2.79 1,868
2017-09-26 $2.67 $2.67 $2.67 $2.67 $2.67 0
2017-09-25 $2.69 $2.69 $2.54 $2.67 $2.67 2,476
2017-09-22 $2.62 $2.75 $2.60 $2.63 $2.63 1,810
2017-09-21 $2.66 $2.68 $2.61 $2.61 $2.61 4,771
2017-09-20 $2.82 $2.82 $2.58 $2.60 $2.60 8,936
2017-09-19 $2.59 $2.73 $2.57 $2.71 $2.71 7,380
2017-09-18 $2.74 $2.74 $2.74 $2.74 $2.74 203
2017-09-15 $2.80 $2.85 $2.57 $2.57 $2.57 5,561
2017-09-14 $2.84 $2.88 $2.65 $2.70 $2.70 19,502
2017-09-13 $2.61 $2.87 $2.61 $2.76 $2.76 20,391
2017-09-12 $2.60 $2.70 $2.60 $2.67 $2.67 500
2017-09-11 $2.71 $2.74 $2.61 $2.65 $2.65 1,301
2017-09-08 $2.97 $2.98 $2.85 $2.85 $2.85 8,345
2017-09-07 $2.75 $2.95 $2.55 $2.89 $2.89 15,001
2017-09-06 $2.58 $2.85 $2.43 $2.75 $2.75 19,119
2017-09-05 $2.39 $2.73 $2.39 $2.57 $2.57 57,697
2017-09-01 $2.49 $2.59 $2.49 $2.49 $2.49 10,923
2017-08-31 $2.48 $2.55 $2.39 $2.47 $2.47 20,708
2017-08-30 $2.53 $2.61 $2.43 $2.46 $2.46 13,103
2017-08-29 $2.56 $2.60 $2.41 $2.48 $2.48 35,928
2017-08-28 $2.49 $2.49 $2.49 $2.49 $2.49 158
2017-08-25 $2.54 $2.54 $2.53 $2.53 $2.53 923
2017-08-24 $2.50 $2.62 $2.43 $2.51 $2.51 18,944
2017-08-23 $2.50 $2.50 $2.50 $2.50 $2.50 0
2017-08-22 $2.50 $2.61 $2.50 $2.50 $2.50 5,987
2017-08-21 $2.60 $2.60 $2.51 $2.52 $2.52 5,505
2017-08-18 $2.86 $2.87 $2.59 $2.64 $2.64 24,942
2017-08-17 $2.76 $2.76 $2.74 $2.75 $2.75 7,582
2017-08-16 $2.75 $3.02 $2.60 $2.61 $2.61 49,600
2017-08-15 $2.62 $2.79 $2.56 $2.79 $2.79 36,086
2017-08-14 $2.71 $2.71 $2.60 $2.61 $2.61 1,179
2017-08-11 $2.71 $2.71 $2.71 $2.71 $2.71 0
2017-08-10 $2.72 $2.80 $2.70 $2.71 $2.71 6,983
2017-08-09 $2.75 $2.75 $2.75 $2.75 $2.75 3
2017-08-08 $2.75 $2.75 $2.75 $2.75 $2.75 400
2017-08-07 $2.72 $2.74 $2.72 $2.74 $2.74 300
2017-08-04 $2.72 $2.72 $2.72 $2.72 $2.72 0
2017-08-03 $2.76 $2.76 $2.72 $2.72 $2.72 1,475
2017-08-02 $2.71 $2.71 $2.71 $2.71 $2.71 600
2017-08-01 $2.87 $2.87 $2.77 $2.77 $2.77 605
2017-07-31 $2.88 $2.89 $2.75 $2.75 $2.75 5,899
2017-07-28 $2.88 $2.89 $2.87 $2.87 $2.87 1,003
2017-07-27 $2.85 $2.91 $2.84 $2.87 $2.87 30,450
2017-07-26 $2.79 $2.90 $2.79 $2.86 $2.86 17,960
2017-07-25 $2.88 $2.98 $2.84 $2.86 $2.86 11,743
2017-07-24 $2.89 $2.98 $2.88 $2.98 $2.98 2,200
2017-07-21 $2.89 $2.96 $2.85 $2.86 $2.86 28,090
2017-07-20 $2.87 $2.95 $2.81 $2.88 $2.88 20,722
2017-07-19 $2.92 $3.03 $2.87 $2.92 $2.92 33,540
2017-07-18 $2.94 $2.94 $2.93 $2.93 $2.93 1,111
2017-07-17 $2.95 $2.95 $2.95 $2.95 $2.95 905
2017-07-14 $2.99 $3.00 $2.94 $2.94 $2.94 1,100
2017-07-13 $3.00 $3.05 $2.93 $2.99 $2.99 16,646
2017-07-12 $3.00 $3.06 $2.82 $3.06 $3.06 10,459
2017-07-11 $3.00 $3.03 $2.94 $2.98 $2.98 12,376
2017-07-10 $3.16 $3.24 $2.98 $3.00 $3.00 5,849
2017-07-07 $3.10 $3.40 $3.01 $3.26 $3.26 72,474
2017-07-06 $2.92 $3.16 $2.81 $3.10 $3.10 51,930
2017-07-05 $2.84 $3.01 $2.83 $3.00 $3.00 18,570
2017-07-03 $2.99 $2.99 $2.99 $2.99 $2.99 0
2017-06-30 $3.03 $3.25 $2.88 $2.99 $2.99 34,986
2017-06-29 $3.18 $3.18 $2.90 $2.94 $2.94 30,604
2017-06-28 $3.12 $3.20 $3.01 $3.16 $3.16 13,510
2017-06-27 $3.10 $3.15 $2.95 $3.07 $3.07 20,981
2017-06-26 $3.23 $3.25 $3.23 $3.25 $3.25 402
2017-06-23 $3.25 $3.25 $3.17 $3.17 $3.17 931
2017-06-22 $3.17 $3.28 $3.17 $3.28 $3.28 931
2017-06-21 $3.23 $3.36 $3.08 $3.30 $3.30 17,297
2017-06-20 $3.13 $3.41 $3.10 $3.20 $3.20 48,306
2017-06-19 $3.06 $3.15 $3.04 $3.07 $3.07 61,063
2017-06-16 $2.78 $3.12 $2.66 $3.08 $3.08 83,491
2017-06-15 $2.80 $2.80 $2.77 $2.77 $2.77 590
2017-06-14 $2.85 $2.85 $2.76 $2.76 $2.76 6,722
2017-06-13 $2.66 $2.93 $2.56 $2.87 $2.87 52,906
2017-06-12 $2.79 $3.07 $2.66 $2.66 $2.66 21,281
2017-06-09 $2.90 $3.01 $2.74 $2.88 $2.88 31,491
2017-06-08 $2.88 $3.10 $2.73 $2.95 $2.95 43,128
2017-06-07 $2.95 $3.13 $2.64 $2.81 $2.81 16,307
2017-06-06 $2.82 $2.82 $2.82 $2.82 $2.82 910
2017-06-05 $3.23 $3.23 $2.66 $2.81 $2.81 48,391
2017-06-02 $2.90 $3.48 $2.72 $2.75 $2.75 131,371
2017-06-01 $2.64 $2.88 $2.59 $2.83 $2.83 32,838
2017-05-31 $2.63 $2.63 $2.60 $2.62 $2.62 1,527
2017-05-30 $2.57 $2.70 $2.57 $2.63 $2.63 28,929
2017-05-26 $2.68 $2.68 $2.68 $2.68 $2.68 21
2017-05-25 $2.79 $2.79 $2.67 $2.68 $2.68 5,824
2017-05-24 $2.59 $2.71 $2.59 $2.66 $2.66 4,256
2017-05-23 $2.52 $2.84 $2.52 $2.84 $2.84 34,370
2017-05-22 $2.41 $2.83 $2.41 $2.83 $2.83 1,162
2017-05-19 $2.83 $2.83 $2.56 $2.81 $2.81 4,025
2017-05-18 $2.90 $3.00 $2.83 $2.83 $2.83 7,072
2017-05-17 $2.84 $2.99 $2.69 $2.99 $2.99 1,507
2017-05-16 $2.95 $2.95 $2.67 $2.76 $2.76 4,676
2017-05-15 $2.92 $2.99 $2.69 $2.85 $2.85 2,658
2017-05-12 $2.60 $2.99 $2.40 $2.94 $2.94 106,885
2017-05-11 $2.57 $3.01 $2.39 $2.53 $2.53 76,484
2017-05-10 $2.68 $2.68 $2.57 $2.57 $2.57 5,058
2017-05-09 $2.72 $2.76 $2.35 $2.66 $2.66 40,511
2017-05-08 $2.77 $2.83 $2.72 $2.73 $2.73 21,624
2017-05-05 $2.70 $2.95 $2.67 $2.77 $2.77 25,812
2017-05-04 $2.71 $2.71 $2.68 $2.71 $2.71 486
2017-05-03 $2.81 $2.81 $2.66 $2.74 $2.74 15,986
2017-05-02 $2.81 $2.85 $2.73 $2.85 $2.85 15,111
2017-05-01 $2.86 $2.89 $2.72 $2.81 $2.81 9,024
2017-04-28 $2.83 $2.92 $2.74 $2.85 $2.85 21,164
2017-04-27 $2.74 $2.85 $2.67 $2.85 $2.85 17,477
2017-04-26 $2.88 $2.94 $2.66 $2.75 $2.75 21,675
2017-04-25 $2.85 $3.06 $2.85 $2.93 $2.93 33,000
2017-04-24 $2.87 $2.88 $2.85 $2.85 $2.85 3,309
2017-04-21 $2.91 $2.93 $2.85 $2.91 $2.91 1,968
2017-04-20 $2.90 $2.95 $2.89 $2.92 $2.92 1,255
2017-04-19 $2.84 $2.90 $2.84 $2.89 $2.89 969
2017-04-18 $2.91 $2.93 $2.84 $2.90 $2.90 28,585
2017-04-17 $3.00 $3.21 $2.85 $2.91 $2.91 22,731
2017-04-13 $2.82 $2.98 $2.82 $2.82 $2.82 41,546
2017-04-12 $2.97 $3.12 $2.81 $2.99 $2.99 22,853
2017-04-11 $2.95 $3.07 $2.83 $3.00 $3.00 23,406
2017-04-10 $2.88 $3.12 $2.88 $2.98 $2.98 20,195
2017-04-07 $3.36 $3.37 $2.86 $2.90 $2.90 35,572
2017-04-06 $3.78 $3.90 $3.20 $3.77 $3.77 36,788
2017-04-05 $3.45 $4.22 $3.26 $3.62 $3.62 161,203
2017-04-04 $3.26 $3.43 $3.26 $3.42 $3.42 14,491
2017-04-03 $3.42 $3.42 $3.15 $3.21 $3.21 3,613
2017-03-31 $3.30 $3.43 $3.30 $3.35 $3.35 3,105
2017-03-30 $3.22 $3.36 $3.22 $3.29 $3.29 2,107
2017-03-29 $3.15 $3.26 $3.15 $3.16 $3.16 1,002
2017-03-28 $3.03 $3.48 $3.03 $3.15 $3.15 80,314
2017-03-27 $3.04 $3.04 $3.00 $3.01 $3.01 436
2017-03-24 $3.09 $3.09 $3.03 $3.03 $3.03 840
2017-03-23 $3.01 $3.10 $2.91 $3.10 $3.10 12,803
2017-03-22 $2.96 $3.14 $2.96 $3.01 $3.01 8,142
2017-03-21 $3.09 $3.14 $2.96 $2.96 $2.96 7,360
2017-03-20 $3.11 $3.22 $2.90 $3.00 $3.00 14,254
2017-03-17 $2.85 $3.29 $2.85 $3.02 $3.02 24,205
2017-03-16 $2.88 $3.05 $2.87 $3.05 $3.05 25,922
2017-03-15 $3.02 $3.02 $2.87 $2.96 $2.96 9,742
2017-03-14 $2.97 $3.09 $2.96 $3.09 $3.09 2,138
2017-03-13 $2.96 $3.07 $2.88 $2.96 $2.96 1,940
2017-03-10 $2.81 $3.15 $2.81 $3.06 $3.06 20,455
2017-03-09 $3.00 $3.14 $2.95 $3.03 $3.03 4,945
2017-03-08 $3.11 $3.13 $2.80 $3.13 $3.13 12,206
2017-03-07 $3.06 $3.26 $3.06 $3.09 $3.09 2,269
2017-03-06 $3.11 $3.13 $3.05 $3.06 $3.06 4,654
2017-03-03 $3.11 $3.25 $3.10 $3.24 $3.24 1,672
2017-03-02 $2.91 $3.39 $2.91 $3.20 $3.20 26,589
2017-03-01 $2.80 $2.94 $2.70 $2.93 $2.93 16,359
2017-02-28 $2.99 $2.99 $2.79 $2.80 $2.80 7,114
2017-02-27 $2.99 $2.99 $2.96 $2.96 $2.96 4,504
2017-02-24 $3.13 $3.14 $3.06 $3.06 $3.06 3,407
2017-02-23 $3.34 $3.34 $3.09 $3.11 $3.11 5,702
2017-02-22 $3.20 $3.22 $3.17 $3.17 $3.17 2,925
2017-02-21 $3.29 $3.35 $3.17 $3.19 $3.19 13,135
2017-02-17 $3.25 $3.37 $3.16 $3.28 $3.28 2,906
2017-02-16 $3.33 $3.34 $3.31 $3.34 $3.34 849
2017-02-15 $3.39 $3.72 $3.22 $3.36 $3.36 81,771
2017-02-14 $3.18 $3.32 $3.18 $3.32 $3.32 2,551
2017-02-13 $3.41 $3.41 $3.19 $3.19 $3.19 4,604
2017-02-10 $3.42 $3.42 $3.21 $3.41 $3.41 8,819
2017-02-09 $3.33 $3.36 $3.20 $3.33 $3.33 3,738
2017-02-08 $3.30 $3.36 $3.22 $3.36 $3.36 4,626
2017-02-07 $3.16 $3.36 $3.10 $3.23 $3.23 23,047
2017-02-06 $3.25 $3.43 $3.09 $3.14 $3.14 7,540
2017-02-03 $3.37 $3.37 $3.05 $3.29 $3.29 5,721
2017-02-02 $3.25 $3.39 $3.17 $3.39 $3.39 15,970
2017-02-01 $3.44 $3.44 $3.14 $3.23 $3.23 26,253
2017-01-31 $3.42 $3.42 $3.05 $3.26 $3.26 58,956
2017-01-30 $3.13 $3.55 $3.02 $3.26 $3.26 42,115
2017-01-27 $3.21 $3.31 $3.01 $3.18 $3.18 213,554
2017-01-26 $3.70 $5.20 $3.30 $3.42 $3.42 3,733,500
2017-01-25 $2.20 $2.40 $2.20 $2.31 $2.31 18,597
2017-01-24 $2.38 $2.38 $2.16 $2.24 $2.24 19,605
2017-01-23 $2.12 $2.63 $2.03 $2.33 $2.33 143,434
2017-01-20 $2.20 $2.30 $2.02 $2.10 $2.10 20,941
2017-01-19 $2.26 $2.80 $2.02 $2.32 $2.32 200,687
2017-01-18 $2.35 $2.45 $2.19 $2.19 $2.19 14,610
2017-01-17 $2.18 $2.49 $2.18 $2.37 $2.37 13,366
2017-01-13 $2.56 $2.56 $2.23 $2.40 $2.40 41,595
2017-01-12 $3.45 $3.45 $2.33 $2.44 $2.44 171,631
2017-01-11 $1.86 $4.50 $1.80 $3.72 $3.72 667,609
2017-01-10 $1.74 $2.05 $1.74 $1.83 $1.83 84,056
2017-01-09 $1.97 $1.98 $1.86 $1.87 $1.87 18,788
2017-01-06 $1.94 $2.13 $1.81 $2.10 $2.10 40,292
2017-01-05 $1.92 $2.01 $1.71 $1.95 $1.95 52,993
2017-01-04 $1.90 $2.22 $1.85 $2.09 $2.09 39,978
2017-01-03 $1.79 $1.94 $1.79 $1.93 $1.93 14,943
2016-12-30 $1.75 $1.83 $1.65 $1.83 $1.83 33,603
2016-12-29 $1.80 $1.80 $1.63 $1.63 $1.63 15,143
2016-12-28 $1.74 $1.87 $1.71 $1.75 $1.75 24,312
2016-12-27 $1.78 $1.89 $1.69 $1.74 $1.74 15,600
2016-12-23 $1.92 $2.01 $1.88 $1.90 $1.90 3,792
2016-12-22 $1.97 $2.13 $1.84 $1.84 $1.84 14,770
2016-12-21 $1.90 $2.40 $1.90 $2.01 $2.01 73,159
2016-12-20 $1.73 $1.96 $1.65 $1.94 $1.94 49,216
2016-12-19 $1.82 $1.87 $1.59 $1.77 $1.77 11,730
2016-12-16 $1.81 $1.94 $1.81 $1.83 $1.83 14,765
2016-12-15 $1.96 $2.05 $1.85 $1.85 $1.85 2,458
2016-12-14 $1.96 $1.96 $1.80 $1.92 $1.92 27,003
2016-12-13 $2.09 $2.22 $1.81 $1.95 $1.95 65,086
2016-12-12 $1.90 $2.25 $1.90 $2.07 $2.07 72,008
2016-12-09 $2.01 $2.27 $1.75 $1.90 $1.90 90,914
2016-12-08 $2.08 $2.08 $1.78 $1.91 $1.91 73,785
2016-12-07 $2.23 $2.23 $2.05 $2.06 $2.06 10,979
2016-12-06 $2.45 $2.75 $2.04 $2.14 $2.14 31,655
2016-12-05 $0.56 $0.74 $0.52 $0.63 $2.52 35,031
2016-12-02 $0.55 $0.59 $0.51 $0.59 $2.36 16,730
2016-12-01 $0.62 $0.62 $0.55 $0.55 $2.20 1,587
2016-11-30 $0.65 $0.70 $0.55 $0.60 $2.40 3,605
2016-11-29 $0.59 $0.67 $0.56 $0.66 $2.64 2,162
2016-11-28 $0.66 $0.67 $0.54 $0.65 $2.60 8,737
2016-11-25 $0.66 $0.71 $0.66 $0.67 $2.69 1,936
2016-11-23 $0.74 $0.74 $0.59 $0.64 $2.56 2,442
2016-11-22 $0.84 $0.87 $0.71 $0.74 $2.96 14,873
2016-11-21 $0.95 $0.95 $0.75 $0.87 $3.48 16,707
2016-11-18 $0.52 $0.99 $0.52 $0.91 $3.65 76,555
2016-11-17 $0.49 $0.87 $0.47 $0.61 $2.42 67,742
2016-11-16 $0.37 $0.49 $0.37 $0.49 $1.96 5,837
2016-11-15 $0.37 $0.45 $0.37 $0.43 $1.71 272
2016-11-14 $0.45 $0.45 $0.45 $0.45 $1.79 0
2016-11-11 $0.45 $0.45 $0.44 $0.45 $1.79 572
2016-11-10 $0.40 $0.42 $0.40 $0.42 $1.70 576
2016-11-09 $0.47 $0.47 $0.40 $0.44 $1.75 2,250
2016-11-08 $0.45 $0.45 $0.45 $0.45 $1.82 25
2016-11-07 $0.46 $0.46 $0.45 $0.45 $1.80 100
2016-11-04 $0.44 $0.47 $0.44 $0.47 $1.87 452
2016-11-03 $0.43 $0.47 $0.43 $0.46 $1.85 656
2016-11-02 $0.47 $0.47 $0.47 $0.47 $1.88 1
2016-11-01 $0.47 $0.47 $0.46 $0.47 $1.88 1,487
2016-10-31 $0.47 $0.47 $0.47 $0.47 $1.87 25
2016-10-28 $0.42 $0.42 $0.42 $0.42 $1.70 323
2016-10-27 $0.48 $0.48 $0.47 $0.47 $1.88 687
2016-10-26 $0.47 $0.47 $0.47 $0.47 $1.89 25
2016-10-25 $0.47 $0.47 $0.47 $0.47 $1.88 25
2016-10-24 $0.48 $0.48 $0.48 $0.48 $1.91 25
2016-10-21 $0.48 $0.48 $0.48 $0.48 $1.92 54
2016-10-20 $0.48 $0.48 $0.48 $0.48 $1.91 25
2016-10-19 $0.48 $0.48 $0.47 $0.48 $1.91 2,950
2016-10-18 $0.45 $0.48 $0.43 $0.48 $1.91 1,278
2016-10-17 $0.46 $0.46 $0.46 $0.46 $1.84 1
2016-10-14 $0.47 $0.48 $0.43 $0.46 $1.84 4,709
2016-10-13 $0.48 $0.48 $0.48 $0.48 $1.91 25
2016-10-12 $0.48 $0.48 $0.48 $0.48 $1.91 45
2016-10-11 $0.48 $0.48 $0.48 $0.48 $1.92 25
2016-10-10 $0.48 $0.48 $0.48 $0.48 $1.91 25
2016-10-07 $0.45 $0.48 $0.45 $0.46 $1.84 2,909
2016-10-06 $0.48 $0.49 $0.48 $0.49 $1.96 50
2016-10-05 $0.49 $0.49 $0.49 $0.49 $1.96 30
2016-10-04 $0.45 $0.50 $0.45 $0.47 $1.88 1,628
2016-10-03 $0.46 $0.48 $0.45 $0.48 $1.93 575
2016-09-30 $0.48 $0.51 $0.48 $0.51 $2.03 512
2016-09-29 $0.48 $0.48 $0.48 $0.48 $1.90 257
2016-09-28 $0.52 $0.52 $0.51 $0.51 $2.04 128
2016-09-27 $0.47 $0.50 $0.47 $0.50 $2.00 175
2016-09-26 $0.48 $0.50 $0.47 $0.50 $2.00 2,051
2016-09-23 $0.50 $0.50 $0.48 $0.50 $2.00 4,645
2016-09-22 $0.48 $0.50 $0.48 $0.48 $1.92 1,398
2016-09-21 $0.54 $0.54 $0.54 $0.54 $2.15 25
2016-09-20 $0.52 $0.57 $0.47 $0.54 $2.15 43,921
2016-09-19 $0.52 $0.53 $0.52 $0.53 $2.12 1,625
2016-09-16 $0.54 $0.54 $0.54 $0.54 $2.16 26
2016-09-15 $0.55 $0.55 $0.54 $0.54 $2.16 300
2016-09-14 $0.55 $0.55 $0.54 $0.55 $2.20 660
2016-09-13 $0.56 $0.56 $0.56 $0.56 $2.24 801
2016-09-12 $0.56 $0.56 $0.56 $0.56 $2.23 50
2016-09-09 $0.58 $0.58 $0.56 $0.56 $2.25 962
2016-09-08 $0.63 $0.64 $0.58 $0.58 $2.32 1,600
2016-09-07 $0.61 $0.61 $0.54 $0.55 $2.20 678
2016-09-06 $0.66 $0.66 $0.56 $0.59 $2.36 2,509
2016-09-02 $0.66 $0.66 $0.58 $0.58 $2.32 4,685
2016-09-01 $0.65 $0.65 $0.65 $0.65 $2.60 27
2016-08-31 $0.68 $0.71 $0.66 $0.68 $2.72 9,928
2016-08-30 $0.65 $0.67 $0.65 $0.67 $2.68 557
2016-08-29 $0.68 $0.68 $0.68 $0.68 $2.72 27
2016-08-26 $0.67 $0.69 $0.67 $0.68 $2.72 1,000
2016-08-25 $0.70 $0.70 $0.65 $0.65 $2.60 812
2016-08-24 $0.71 $0.71 $0.71 $0.71 $2.84 300
2016-08-23 $0.66 $0.72 $0.66 $0.72 $2.87 302
2016-08-22 $0.65 $0.72 $0.65 $0.69 $2.76 882
2016-08-19 $0.72 $0.74 $0.70 $0.72 $2.88 2,674
2016-08-18 $0.72 $0.75 $0.72 $0.73 $2.92 552
2016-08-17 $0.75 $0.75 $0.75 $0.75 $3.00 0
2016-08-16 $0.75 $0.75 $0.75 $0.75 $3.00 78
2016-08-15 $0.80 $0.80 $0.75 $0.75 $3.00 1,125
2016-08-12 $0.74 $0.77 $0.69 $0.69 $2.76 3,589
2016-08-11 $0.76 $0.76 $0.74 $0.74 $2.97 1,388
2016-08-10 $0.79 $0.79 $0.74 $0.77 $3.08 769
2016-08-09 $0.75 $0.78 $0.75 $0.76 $3.03 409
2016-08-08 $0.77 $0.80 $0.77 $0.79 $3.16 735
2016-08-05 $0.80 $0.84 $0.76 $0.76 $3.04 30,945
2016-08-04 $0.71 $0.79 $0.71 $0.79 $3.15 358
2016-08-03 $0.81 $0.81 $0.75 $0.79 $3.16 2,529
2016-08-02 $0.84 $0.84 $0.81 $0.82 $3.26 451
2016-08-01 $0.86 $0.86 $0.84 $0.84 $3.36 1,025
2016-07-29 $0.80 $0.86 $0.80 $0.84 $3.38 3,708
2016-07-28 $0.82 $0.83 $0.81 $0.81 $3.23 625
2016-07-27 $0.74 $0.82 $0.74 $0.81 $3.24 1,260
2016-07-26 $0.75 $0.83 $0.73 $0.79 $3.15 6,006
2016-07-25 $0.72 $0.80 $0.72 $0.79 $3.16 1,711
2016-07-22 $0.70 $0.82 $0.61 $0.72 $2.89 23,709
2016-07-21 $0.85 $0.86 $0.61 $0.73 $2.92 33,454
2016-07-20 $0.84 $0.90 $0.75 $0.75 $3.00 17,173
2016-07-19 $0.89 $1.06 $0.80 $0.80 $3.20 31,315
2016-07-18 $0.99 $1.06 $0.86 $0.86 $3.45 16,409
2016-07-15 $0.99 $1.27 $0.99 $0.99 $3.96 384,326
2016-07-14 $1.00 $1.00 $0.99 $0.99 $3.96 1,426
2016-07-13 $0.99 $0.99 $0.99 $0.99 $3.96 12
2016-07-12 $0.99 $0.99 $0.99 $0.99 $3.96 2,550
2016-07-11 $0.99 $1.03 $0.99 $1.02 $4.08 390
2016-07-08 $1.01 $1.02 $0.99 $1.00 $3.99 8,950
2016-07-07 $0.99 $1.02 $0.99 $1.02 $4.08 2,425
2016-07-06 $1.05 $1.05 $1.02 $1.02 $4.09 1,000
2016-07-05 $1.01 $1.01 $1.01 $1.01 $4.04 312
2016-07-01 $0.99 $1.01 $0.99 $1.00 $4.01 4,825
2016-06-30 $0.99 $1.04 $0.99 $1.02 $4.08 995
2016-06-29 $1.01 $1.01 $1.00 $1.01 $4.04 4,487
2016-06-28 $1.02 $1.02 $1.00 $1.00 $4.00 11,341
2016-06-27 $1.00 $1.01 $1.00 $1.01 $4.06 3,180
2016-06-24 $1.05 $1.05 $0.99 $1.01 $4.04 4,078
2016-06-23 $1.03 $1.03 $1.00 $1.00 $4.00 787
2016-06-22 $1.04 $1.04 $0.99 $1.00 $4.00 1,622
2016-06-21 $1.05 $1.05 $0.99 $1.02 $4.08 287
2016-06-20 $1.00 $1.00 $1.00 $1.00 $4.01 700
2016-06-17 $1.00 $1.03 $1.00 $1.00 $4.00 516
2016-06-16 $1.01 $1.06 $0.99 $0.99 $3.96 74,486
2016-06-15 $1.00 $1.00 $1.00 $1.00 $4.00 0
2016-06-14 $0.99 $1.00 $0.99 $1.00 $4.00 3,127
2016-06-13 $0.99 $0.99 $0.99 $0.99 $3.96 50
2016-06-10 $1.00 $1.00 $0.99 $0.99 $3.97 2,700
2016-06-09 $1.00 $1.00 $1.00 $1.00 $4.00 237
2016-06-08 $0.99 $1.00 $0.99 $1.00 $4.00 776
2016-06-07 $1.01 $1.01 $0.99 $0.99 $3.96 4,064
2016-06-06 $1.01 $1.01 $1.00 $1.00 $4.00 2,645
2016-06-03 $1.00 $1.00 $1.00 $1.00 $4.01 1,757
2016-06-02 $1.00 $1.01 $0.99 $1.00 $4.00 2,670
2016-06-01 $0.99 $1.00 $0.99 $0.99 $3.96 1,231
2016-05-31 $0.97 $0.97 $0.97 $0.97 $3.88 72
2016-05-27 $0.96 $0.96 $0.96 $0.96 $3.84 632
2016-05-26 $0.94 $0.96 $0.94 $0.96 $3.84 172
2016-05-25 $0.93 $0.93 $0.93 $0.93 $3.72 25
2016-05-24 $0.91 $0.94 $0.91 $0.93 $3.72 3,466
2016-05-23 $0.95 $0.95 $0.95 $0.95 $3.80 807
2016-05-20 $0.83 $0.96 $0.76 $0.95 $3.80 8,568
2016-05-19 $0.93 $0.95 $0.93 $0.95 $3.80 1,747
2016-05-18 $0.92 $0.92 $0.90 $0.90 $3.60 7,611
2016-05-17 $0.90 $0.95 $0.90 $0.90 $3.60 2,975
2016-05-16 $0.90 $0.90 $0.85 $0.85 $3.40 2,375
2016-05-13 $0.96 $0.97 $0.75 $0.78 $3.12 3,682
2016-05-12 $0.95 $0.95 $0.95 $0.95 $3.80 2,250
2016-05-11 $0.95 $0.95 $0.94 $0.94 $3.76 4,894
2016-05-10 $0.93 $0.93 $0.93 $0.93 $3.72 100
2016-05-09 $0.81 $1.00 $0.81 $0.92 $3.68 23,453
2016-05-06 $0.95 $1.03 $0.82 $0.82 $3.28 18,423
2016-05-05 $0.93 $1.00 $0.91 $0.95 $3.80 16,069
2016-05-04 $0.80 $0.97 $0.80 $0.90 $3.60 9,337
2016-05-03 $0.69 $0.71 $0.69 $0.70 $2.80 1,302
2016-05-02 $0.71 $0.71 $0.69 $0.69 $2.76 88
2016-04-29 $0.71 $0.71 $0.69 $0.69 $2.76 1,567
2016-04-28 $0.65 $0.71 $0.65 $0.67 $2.68 427
2016-04-27 $0.64 $0.68 $0.64 $0.65 $2.60 3,445
2016-04-26 $0.60 $0.64 $0.60 $0.62 $2.48 1,761
2016-04-25 $0.63 $0.63 $0.52 $0.59 $2.34 2,005
2016-04-22 $0.64 $0.64 $0.57 $0.60 $2.40 885
2016-04-21 $0.53 $0.56 $0.53 $0.55 $2.20 1,750
2016-04-20 $0.56 $0.56 $0.53 $0.53 $2.12 502
2016-04-19 $0.57 $0.57 $0.57 $0.57 $2.28 26
2016-04-18 $0.53 $0.53 $0.53 $0.53 $2.12 87
2016-04-15 $0.55 $0.64 $0.53 $0.54 $2.16 1,213
2016-04-14 $0.55 $0.55 $0.55 $0.55 $2.20 1,250
2016-04-13 $0.59 $0.59 $0.59 $0.59 $2.36 456
2016-04-12 $0.59 $0.59 $0.53 $0.59 $2.36 2,395
2016-04-11 $0.65 $0.65 $0.55 $0.59 $2.36 2,245
2016-04-08 $0.60 $0.63 $0.53 $0.62 $2.48 275
2016-04-07 $0.60 $0.65 $0.60 $0.65 $2.60 775
2016-04-06 $0.53 $0.65 $0.53 $0.60 $2.40 2,927
2016-04-05 $0.54 $0.60 $0.52 $0.60 $2.40 5,626
2016-04-04 $0.71 $0.71 $0.70 $0.70 $2.80 912
2016-04-01 $0.65 $0.71 $0.60 $0.70 $2.80 14,675
2016-03-31 $0.67 $0.67 $0.51 $0.52 $2.08 832
2016-03-30 $0.60 $0.71 $0.60 $0.67 $2.68 963
2016-03-29 $0.48 $0.61 $0.48 $0.61 $2.43 2,825
2016-03-28 $0.61 $0.61 $0.60 $0.61 $2.44 1,555
2016-03-24 $0.52 $0.52 $0.51 $0.51 $2.04 2,588
2016-03-23 $0.68 $0.68 $0.64 $0.64 $2.56 1,493
2016-03-22 $0.68 $0.68 $0.68 $0.68 $2.72 260
2016-03-21 $0.63 $0.63 $0.63 $0.63 $2.51 0
2016-03-18 $0.63 $0.63 $0.63 $0.63 $2.51 25
2016-03-17 $0.63 $0.63 $0.63 $0.63 $2.51 5
2016-03-16 $0.53 $0.71 $0.53 $0.63 $2.51 1,176
2016-03-15 $0.61 $0.61 $0.61 $0.61 $2.44 0
2016-03-14 $0.61 $0.61 $0.61 $0.61 $2.44 22
2016-03-11 $0.61 $0.61 $0.61 $0.61 $2.44 129
2016-03-10 $0.61 $0.61 $0.61 $0.61 $2.44 900
2016-03-09 $0.61 $0.61 $0.61 $0.61 $2.46 200
2016-03-08 $0.56 $0.56 $0.56 $0.56 $2.23 0
2016-03-07 $0.56 $0.56 $0.56 $0.56 $2.23 0
2016-03-04 $0.53 $0.56 $0.53 $0.56 $2.23 210
2016-03-03 $0.54 $0.54 $0.54 $0.54 $2.16 0
2016-03-02 $0.54 $0.54 $0.54 $0.54 $2.16 13
2016-03-01 $0.64 $0.64 $0.54 $0.54 $2.16 2
2016-02-29 $0.54 $0.54 $0.54 $0.54 $2.16 0
2016-02-26 $0.53 $0.54 $0.53 $0.54 $2.16 937
2016-02-25 $0.64 $0.64 $0.52 $0.53 $2.12 1,231
2016-02-24 $0.59 $0.72 $0.53 $0.53 $2.12 3,300
2016-02-23 $0.73 $0.73 $0.55 $0.55 $2.20 296
2016-02-22 $0.70 $0.70 $0.70 $0.70 $2.80 30
2016-02-19 $0.71 $0.71 $0.71 $0.71 $2.83 50
2016-02-18 $0.52 $0.70 $0.35 $0.56 $2.24 3,313
2016-02-17 $0.74 $0.74 $0.74 $0.74 $2.95 2
2016-02-16 $0.54 $0.74 $0.41 $0.74 $2.95 2,775
2016-02-12 $0.70 $0.70 $0.70 $0.70 $2.79 25
2016-02-11 $0.61 $0.61 $0.61 $0.61 $2.43 0
2016-02-10 $0.61 $0.61 $0.61 $0.61 $2.43 18
2016-02-09 $0.54 $0.61 $0.54 $0.61 $2.43 100
2016-02-08 $0.57 $0.57 $0.57 $0.57 $2.29 0
2016-02-05 $0.55 $0.57 $0.52 $0.57 $2.29 1,302
2016-02-04 $0.55 $0.55 $0.55 $0.55 $2.20 25
2016-02-03 $0.59 $0.59 $0.59 $0.59 $2.36 118
2016-02-02 $0.59 $0.59 $0.53 $0.59 $2.36 1,353
2016-02-01 $0.60 $0.60 $0.60 $0.60 $2.40 3
2016-01-29 $0.60 $0.60 $0.60 $0.60 $2.40 240
2016-01-28 $0.59 $0.66 $0.58 $0.66 $2.63 810
2016-01-27 $0.65 $0.65 $0.65 $0.65 $2.60 3
2016-01-26 $0.65 $0.65 $0.65 $0.65 $2.60 1,253
2016-01-25 $0.68 $0.68 $0.68 $0.68 $2.72 3
2016-01-22 $0.68 $0.68 $0.68 $0.68 $2.72 4
2016-01-21 $0.68 $0.68 $0.68 $0.68 $2.72 33
2016-01-20 $0.68 $0.68 $0.68 $0.68 $2.72 130
2016-01-19 $0.65 $0.65 $0.65 $0.65 $2.60 203
2016-01-15 $0.75 $0.75 $0.75 $0.75 $3.00 18
2016-01-14 $0.75 $0.75 $0.75 $0.75 $3.00 58
2016-01-13 $0.73 $0.73 $0.73 $0.73 $2.91 2
2016-01-12 $0.67 $0.73 $0.65 $0.73 $2.91 161
2016-01-11 $0.75 $0.75 $0.75 $0.75 $3.00 134
2016-01-08 $0.75 $0.75 $0.75 $0.75 $3.00 101
2016-01-07 $0.73 $0.73 $0.73 $0.73 $2.92 2
2016-01-06 $0.73 $0.73 $0.73 $0.73 $2.92 102
2016-01-05 $0.72 $0.72 $0.72 $0.72 $2.88 125
2016-01-04 $0.73 $0.82 $0.73 $0.73 $2.90 826
2015-12-31 $0.76 $0.77 $0.76 $0.76 $3.04 550
2015-12-30 $0.77 $0.84 $0.76 $0.76 $3.04 1,447
2015-12-29 $0.78 $0.78 $0.78 $0.78 $3.12 150
2015-12-28 $0.84 $0.84 $0.84 $0.84 $3.36 4
2015-12-24 $0.77 $0.84 $0.74 $0.84 $3.36 395
2015-12-23 $0.81 $0.85 $0.72 $0.75 $3.00 2,527
2015-12-22 $0.80 $0.89 $0.74 $0.89 $3.56 306
2015-12-21 $0.80 $0.91 $0.73 $0.88 $3.52 3,576
2015-12-18 $0.73 $0.86 $0.73 $0.83 $3.32 638
2015-12-17 $0.85 $0.85 $0.85 $0.85 $3.40 34
2015-12-16 $0.78 $0.91 $0.78 $0.85 $3.40 4,079
2015-12-15 $0.75 $0.84 $0.75 $0.75 $3.00 1,260
2015-12-14 $0.80 $0.95 $0.72 $0.74 $2.96 7,195
2015-12-11 $0.77 $0.84 $0.76 $0.83 $3.32 9,186
2015-12-10 $0.72 $0.84 $0.72 $0.80 $3.20 3,227
2015-12-09 $0.83 $0.95 $0.74 $0.74 $2.96 6,231
2015-12-08 $0.72 $0.87 $0.72 $0.79 $3.15 60,855
2015-12-07 $0.72 $0.72 $0.72 $0.72 $2.88 5
2015-12-04 $0.72 $0.72 $0.72 $0.72 $2.88 2
2015-12-03 $0.72 $0.72 $0.72 $0.72 $2.88 1
2015-12-02 $0.72 $0.72 $0.72 $0.72 $2.88 250
2015-12-01 $0.92 $0.92 $0.92 $0.92 $3.66 10
2015-11-30 $0.92 $0.92 $0.92 $0.92 $3.66 251
2015-11-27 $0.86 $0.86 $0.86 $0.86 $3.42 3
2015-11-25 $0.86 $0.86 $0.86 $0.86 $3.42 1
2015-11-24 $0.86 $0.86 $0.86 $0.86 $3.42 25
2015-11-23 $0.72 $0.86 $0.72 $0.86 $3.44 207
2015-11-20 $0.89 $0.89 $0.89 $0.89 $3.55 0
2015-11-19 $0.75 $0.89 $0.75 $0.89 $3.55 12
2015-11-18 $0.89 $0.89 $0.89 $0.89 $3.55 0
2015-11-17 $0.89 $0.89 $0.89 $0.89 $3.55 0
2015-11-16 $0.84 $0.89 $0.84 $0.89 $3.55 26
2015-11-13 $0.75 $0.75 $0.75 $0.75 $3.00 1
2015-11-12 $0.75 $0.75 $0.75 $0.75 $3.00 26
2015-11-11 $0.89 $0.94 $0.75 $0.75 $3.00 1,798
2015-11-10 $1.00 $1.00 $0.70 $0.70 $2.80 2,285
2015-11-09 $1.00 $1.00 $0.96 $0.98 $3.92 3,850
2015-11-06 $0.93 $0.95 $0.92 $0.95 $3.80 975
2015-11-05 $0.91 $0.91 $0.90 $0.90 $3.60 727
2015-11-04 $0.89 $0.91 $0.89 $0.91 $3.64 1,530
2015-11-03 $0.87 $0.87 $0.87 $0.87 $3.48 0
2015-11-02 $0.87 $0.87 $0.87 $0.87 $3.48 203
2015-10-30 $0.85 $0.87 $0.85 $0.87 $3.48 72
2015-10-29 $0.85 $0.85 $0.85 $0.85 $3.38 0
2015-10-28 $0.91 $0.91 $0.79 $0.85 $3.38 721
2015-10-27 $0.91 $0.91 $0.91 $0.91 $3.64 5
2015-10-26 $0.91 $0.91 $0.91 $0.91 $3.64 46
2015-10-23 $0.92 $0.92 $0.85 $0.85 $3.40 87
2015-10-22 $0.88 $0.88 $0.81 $0.85 $3.40 1,400
2015-10-21 $0.90 $0.90 $0.90 $0.90 $3.60 0
2015-10-20 $0.95 $0.95 $0.90 $0.90 $3.60 2,425
2015-10-19 $0.93 $0.93 $0.93 $0.93 $3.72 75
2015-10-16 $0.95 $0.95 $0.95 $0.95 $3.80 0
2015-10-15 $0.90 $0.95 $0.90 $0.95 $3.80 52
2015-10-14 $1.02 $1.02 $1.00 $1.00 $4.00 250
2015-10-13 $0.96 $1.03 $0.96 $1.03 $4.12 51
2015-10-12 $1.00 $1.03 $0.98 $1.03 $4.12 11,217
2015-10-09 $0.90 $1.00 $0.85 $0.95 $3.80 1,261
2015-10-08 $0.85 $0.85 $0.80 $0.80 $3.20 350
2015-10-07 $0.72 $0.72 $0.72 $0.72 $2.88 22
2015-10-06 $0.78 $0.78 $0.78 $0.78 $3.12 0
2015-10-05 $0.80 $0.80 $0.78 $0.78 $3.12 255
2015-10-02 $0.67 $0.95 $0.66 $0.95 $3.80 1,025
2015-10-01 $0.92 $0.92 $0.92 $0.92 $3.68 20
2015-09-30 $0.92 $0.92 $0.92 $0.92 $3.68 40
2015-09-29 $0.91 $0.91 $0.77 $0.77 $3.08 411
2015-09-28 $0.91 $1.00 $0.70 $0.70 $2.80 3,329
2015-09-25 $0.93 $1.01 $0.93 $1.00 $4.01 4,128
2015-09-24 $0.94 $0.98 $0.94 $0.98 $3.92 300
2015-09-23 $0.90 $0.90 $0.90 $0.90 $3.60 377
2015-09-22 $0.90 $0.90 $0.90 $0.90 $3.60 125
2015-09-21 $0.91 $0.91 $0.91 $0.91 $3.64 50
2015-09-18 $1.00 $1.00 $1.00 $1.00 $4.00 0
2015-09-17 $0.94 $1.01 $0.94 $1.00 $4.00 1,449
2015-09-16 $0.95 $0.95 $0.95 $0.95 $3.80 350
2015-09-15 $1.00 $1.00 $1.00 $1.00 $4.00 0
2015-09-14 $0.94 $1.00 $0.94 $1.00 $4.00 2,552
2015-09-11 $1.01 $1.03 $1.01 $1.01 $4.04 3,432
2015-09-10 $0.99 $0.99 $0.99 $0.99 $3.95 0
2015-09-09 $0.91 $0.99 $0.91 $0.99 $3.95 50
2015-09-08 $1.01 $1.01 $1.01 $1.01 $4.03 0
2015-09-04 $1.01 $1.01 $1.01 $1.01 $4.03 502
2015-09-03 $0.99 $0.99 $0.99 $0.99 $3.98 0
2015-09-02 $1.04 $1.04 $0.99 $0.99 $3.98 217
2015-09-01 $0.92 $1.06 $0.92 $0.97 $3.88 395
2015-08-31 $1.09 $1.09 $1.06 $1.06 $4.24 450
2015-08-28 $0.95 $1.06 $0.95 $1.05 $4.20 5,273
2015-08-27 $0.85 $0.85 $0.85 $0.85 $3.42 265
2015-08-26 $0.87 $0.88 $0.87 $0.88 $3.53 275

Fuwei Films (Holdings) Company (FFHL) News Headlines

Recent Fuwei Films (Holdings) Company (FFHL) 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.