Genius Brands International Inc (GNUS)

Exchange: NASDAQ

$1.29 ($0.12) 10.26%

Data as of Dec. 2, 2021

Dec. 2, 2021
Genius Brands International Inc - Daily Information
Click for more stock information on Genius Brands International Inc.
Daily Information Data
Date Dec. 2, 2021
Open $1.17
Previous Close $1.29
High $1.30
Low $1.16
Adjusted Open $1.17
Previous Adjusted Close $1.29
Adjusted High $1.30
Adjusted Low $1.16

About Genius Brands International Inc (GNUS)

Genius Brands International, Inc. is a leading global kids media company developing, producing, marketing and licensing branded children’s entertainment properties and consumer products for media and retail distribution. The Company’s award-winning ‘content with a purpose’ portfolio includes the upcoming Stan Lee’s Superhero Kindergarten, starring Arnold Schwarzenegger, for Kartoon Channel! ; Shaq’s Garage, starring Shaquille O’Neal for Kartoon Channel! ; Rainbow Rangers for Nick Jr.; Llama Llama, starring Jennifer Garner, for Netflix; award-winning toddler brand Baby Genius ; adventure comedy STEM series Thomas Edison's Secret Lab ; and entrepreneurship series Warren Buffett's Secret Millionaires Club. Through licensing agreements with leading partners, characters from Genius Brands’ IP also appear on a wide range of consumer products for the worldwide retail marketplace. The Company’s new Kartoon Channel! and Kartoon Classroom! are available in over 100 million U.S. television households via a broad range of distribution platforms, including Comcast, Cox, DISH, Sling TV, Amazon Prime, Amazon Fire, Apple TV, Apple i0s, Android TV, Android Mobile, Google Play, Xumo, Roku, Tubi, KartoonChannel.com, Samsung Smart TVs and LG TVs.

Historical Stock Data for Genius Brands International Inc (GNUS)
Date Open High Low Close Adj.Close Volume
2021-12-02 $1.17 $1.30 $1.16 $1.29 $1.29 9,452,644
2021-12-01 $1.22 $1.27 $1.16 $1.17 $1.17 6,192,925
2021-11-30 $1.23 $1.25 $1.19 $1.24 $1.24 6,522,897
2021-11-29 $1.26 $1.27 $1.20 $1.25 $1.25 4,587,584
2021-11-26 $1.24 $1.29 $1.23 $1.26 $1.26 4,394,360
2021-11-24 $1.20 $1.34 $1.18 $1.26 $1.26 7,442,980
2021-11-23 $1.24 $1.25 $1.18 $1.21 $1.21 7,130,561
2021-11-22 $1.31 $1.32 $1.22 $1.24 $1.24 11,109,167
2021-11-19 $1.32 $1.34 $1.30 $1.30 $1.30 4,584,967
2021-11-18 $1.37 $1.38 $1.31 $1.32 $1.32 8,496,310
2021-11-17 $1.37 $1.41 $1.36 $1.36 $1.36 4,681,462
2021-11-16 $1.39 $1.41 $1.36 $1.37 $1.37 5,442,218
2021-11-15 $1.46 $1.47 $1.36 $1.38 $1.38 15,284,240
2021-11-12 $1.38 $1.40 $1.35 $1.36 $1.36 4,516,563
2021-11-11 $1.38 $1.40 $1.35 $1.38 $1.38 4,315,981
2021-11-10 $1.39 $1.42 $1.35 $1.35 $1.35 8,819,311
2021-11-09 $1.41 $1.44 $1.38 $1.40 $1.40 6,452,666
2021-11-08 $1.45 $1.46 $1.42 $1.43 $1.43 4,402,698
2021-11-05 $1.41 $1.48 $1.40 $1.45 $1.45 7,680,771
2021-11-04 $1.45 $1.47 $1.40 $1.43 $1.43 6,560,391
2021-11-03 $1.37 $1.52 $1.35 $1.44 $1.44 15,030,204
2021-11-02 $1.39 $1.40 $1.33 $1.37 $1.37 9,959,532
2021-11-01 $1.41 $1.45 $1.38 $1.39 $1.39 10,949,658
2021-10-29 $1.45 $1.45 $1.38 $1.39 $1.39 18,814,224
2021-10-28 $1.46 $1.60 $1.44 $1.47 $1.47 26,723,233
2021-10-27 $2.08 $2.32 $1.50 $1.52 $1.52 91,100,443
2021-10-26 $1.87 $2.08 $1.68 $1.87 $1.87 109,516,271
2021-10-25 $1.33 $2.07 $1.31 $2.03 $2.03 110,257,473
2021-10-22 $1.35 $1.37 $1.30 $1.34 $1.34 5,132,891
2021-10-21 $1.37 $1.41 $1.36 $1.37 $1.37 2,950,960
2021-10-20 $1.34 $1.40 $1.34 $1.38 $1.38 4,402,140
2021-10-19 $1.35 $1.36 $1.33 $1.35 $1.35 2,404,258
2021-10-18 $1.32 $1.35 $1.32 $1.34 $1.34 2,742,466
2021-10-15 $1.35 $1.38 $1.33 $1.33 $1.33 2,687,079
2021-10-14 $1.34 $1.35 $1.33 $1.35 $1.35 2,210,250
2021-10-13 $1.33 $1.35 $1.31 $1.34 $1.34 1,656,567
2021-10-12 $1.32 $1.33 $1.30 $1.33 $1.33 2,273,338
2021-10-11 $1.33 $1.34 $1.31 $1.31 $1.31 1,912,199
2021-10-08 $1.35 $1.39 $1.34 $1.35 $1.35 2,033,418
2021-10-07 $1.33 $1.41 $1.32 $1.36 $1.36 3,623,508
2021-10-06 $1.32 $1.34 $1.30 $1.32 $1.32 3,266,796
2021-10-05 $1.31 $1.36 $1.30 $1.34 $1.34 3,840,464
2021-10-04 $1.36 $1.37 $1.28 $1.29 $1.29 4,804,914
2021-10-01 $1.37 $1.38 $1.35 $1.36 $1.36 4,214,972
2021-09-30 $1.39 $1.42 $1.35 $1.36 $1.36 4,415,660
2021-09-29 $1.43 $1.43 $1.38 $1.39 $1.39 4,155,955
2021-09-28 $1.47 $1.47 $1.40 $1.41 $1.41 4,483,316
2021-09-27 $1.44 $1.48 $1.42 $1.46 $1.46 3,576,174
2021-09-24 $1.42 $1.45 $1.41 $1.43 $1.43 2,007,761
2021-09-23 $1.40 $1.46 $1.40 $1.45 $1.45 3,099,464
2021-09-22 $1.42 $1.44 $1.40 $1.40 $1.40 2,939,494
2021-09-21 $1.41 $1.48 $1.38 $1.42 $1.42 9,031,238
2021-09-20 $1.44 $1.45 $1.38 $1.38 $1.38 8,232,734
2021-09-17 $1.47 $1.49 $1.44 $1.49 $1.49 4,716,362
2021-09-16 $1.48 $1.48 $1.43 $1.47 $1.47 2,139,767
2021-09-15 $1.43 $1.48 $1.42 $1.46 $1.46 2,588,823
2021-09-14 $1.49 $1.52 $1.42 $1.43 $1.43 4,796,787
2021-09-13 $1.48 $1.51 $1.45 $1.48 $1.48 3,302,930
2021-09-10 $1.52 $1.53 $1.47 $1.47 $1.47 4,687,300
2021-09-09 $1.51 $1.55 $1.49 $1.50 $1.50 3,333,925
2021-09-08 $1.55 $1.56 $1.49 $1.50 $1.50 4,237,537
2021-09-07 $1.60 $1.64 $1.56 $1.56 $1.56 3,967,533
2021-09-03 $1.65 $1.66 $1.61 $1.61 $1.61 2,713,514
2021-09-02 $1.64 $1.68 $1.63 $1.65 $1.65 3,970,386
2021-09-01 $1.65 $1.70 $1.62 $1.65 $1.65 6,306,985
2021-08-31 $1.60 $1.67 $1.59 $1.67 $1.67 7,226,306
2021-08-30 $1.55 $1.66 $1.52 $1.59 $1.59 11,880,441
2021-08-27 $1.52 $1.58 $1.51 $1.56 $1.56 3,866,814
2021-08-26 $1.54 $1.59 $1.50 $1.53 $1.53 2,776,182
2021-08-25 $1.57 $1.58 $1.52 $1.54 $1.54 3,805,942
2021-08-24 $1.50 $1.58 $1.49 $1.57 $1.57 4,136,614
2021-08-23 $1.44 $1.52 $1.43 $1.50 $1.50 5,318,520
2021-08-20 $1.40 $1.46 $1.40 $1.42 $1.42 3,747,183
2021-08-19 $1.45 $1.48 $1.40 $1.41 $1.41 5,528,557
2021-08-18 $1.49 $1.53 $1.45 $1.45 $1.45 6,919,397
2021-08-17 $1.55 $1.57 $1.45 $1.48 $1.48 7,755,812
2021-08-16 $1.61 $1.63 $1.51 $1.52 $1.52 11,588,285
2021-08-13 $1.57 $1.61 $1.54 $1.54 $1.54 4,498,290
2021-08-12 $1.58 $1.59 $1.55 $1.57 $1.57 4,249,304
2021-08-11 $1.60 $1.62 $1.54 $1.59 $1.59 4,627,131
2021-08-10 $1.64 $1.67 $1.59 $1.60 $1.60 4,325,720
2021-08-09 $1.56 $1.68 $1.54 $1.64 $1.64 10,861,166
2021-08-06 $1.58 $1.60 $1.56 $1.58 $1.58 3,363,919
2021-08-05 $1.55 $1.61 $1.53 $1.59 $1.59 4,548,238
2021-08-04 $1.59 $1.60 $1.53 $1.54 $1.54 4,519,171
2021-08-03 $1.62 $1.62 $1.55 $1.56 $1.56 4,464,891
2021-08-02 $1.59 $1.63 $1.57 $1.61 $1.61 3,958,226
2021-07-30 $1.62 $1.64 $1.56 $1.57 $1.57 4,115,043
2021-07-29 $1.66 $1.69 $1.64 $1.65 $1.65 3,586,574
2021-07-28 $1.59 $1.65 $1.59 $1.64 $1.64 4,502,322
2021-07-27 $1.60 $1.63 $1.56 $1.60 $1.60 2,950,647
2021-07-26 $1.60 $1.66 $1.58 $1.62 $1.62 3,314,630
2021-07-23 $1.64 $1.66 $1.58 $1.60 $1.60 3,568,295
2021-07-22 $1.72 $1.72 $1.61 $1.65 $1.65 3,603,339
2021-07-21 $1.69 $1.74 $1.67 $1.71 $1.71 5,416,484
2021-07-20 $1.51 $1.69 $1.51 $1.66 $1.66 8,688,290
2021-07-19 $1.51 $1.54 $1.46 $1.52 $1.52 6,113,245
2021-07-16 $1.60 $1.61 $1.52 $1.53 $1.53 4,940,163
2021-07-15 $1.59 $1.63 $1.53 $1.59 $1.59 5,785,985
2021-07-14 $1.65 $1.66 $1.56 $1.57 $1.57 7,100,064
2021-07-13 $1.68 $1.73 $1.64 $1.65 $1.65 8,945,308
2021-07-12 $1.77 $1.79 $1.68 $1.69 $1.69 4,555,060
2021-07-09 $1.68 $1.77 $1.65 $1.76 $1.76 6,161,532
2021-07-08 $1.60 $1.70 $1.59 $1.65 $1.65 5,917,111
2021-07-07 $1.73 $1.75 $1.63 $1.65 $1.65 8,615,008
2021-07-06 $1.78 $1.81 $1.71 $1.74 $1.74 5,343,386
2021-07-02 $1.80 $1.81 $1.73 $1.76 $1.76 4,336,278
2021-07-01 $1.84 $1.85 $1.78 $1.78 $1.78 5,936,635
2021-06-30 $1.87 $1.90 $1.81 $1.84 $1.84 5,291,347
2021-06-29 $1.95 $1.96 $1.84 $1.84 $1.84 7,333,132
2021-06-28 $2.04 $2.05 $1.92 $1.95 $1.95 8,768,271
2021-06-25 $1.98 $2.09 $1.98 $2.01 $2.01 46,214,162
2021-06-24 $1.96 $2.03 $1.95 $1.98 $1.98 7,250,111
2021-06-23 $1.86 $1.97 $1.85 $1.94 $1.94 7,355,038
2021-06-22 $1.85 $1.87 $1.80 $1.87 $1.87 5,640,106
2021-06-21 $1.82 $1.89 $1.78 $1.84 $1.84 8,113,079
2021-06-18 $1.87 $1.92 $1.85 $1.88 $1.88 6,638,658
2021-06-17 $1.92 $1.98 $1.88 $1.90 $1.90 7,536,566
2021-06-16 $1.95 $2.02 $1.87 $1.95 $1.95 9,210,875
2021-06-15 $2.06 $2.11 $1.97 $1.98 $1.98 8,961,818
2021-06-14 $2.04 $2.10 $2.00 $2.08 $2.08 11,042,559
2021-06-11 $2.00 $2.08 $1.94 $2.05 $2.05 10,973,680
2021-06-10 $2.13 $2.17 $1.91 $1.97 $1.97 20,735,030
2021-06-09 $1.99 $2.30 $1.97 $2.13 $2.13 43,075,148
2021-06-08 $2.02 $2.02 $1.88 $1.98 $1.98 14,686,263
2021-06-07 $1.80 $2.00 $1.76 $1.93 $1.93 25,157,251
2021-06-04 $1.85 $1.89 $1.78 $1.80 $1.80 7,157,894
2021-06-03 $1.95 $1.99 $1.81 $1.83 $1.83 12,720,020
2021-06-02 $1.83 $2.03 $1.80 $1.91 $1.91 22,419,890
2021-06-01 $1.76 $1.85 $1.75 $1.82 $1.82 7,558,162
2021-05-28 $1.83 $1.87 $1.72 $1.76 $1.76 10,988,284
2021-05-27 $1.72 $1.83 $1.68 $1.81 $1.81 15,814,851
2021-05-26 $1.61 $1.71 $1.59 $1.66 $1.66 12,432,343
2021-05-25 $1.54 $1.60 $1.52 $1.59 $1.59 8,039,148
2021-05-24 $1.58 $1.60 $1.53 $1.56 $1.56 6,650,842
2021-05-21 $1.57 $1.60 $1.55 $1.59 $1.59 6,164,699
2021-05-20 $1.55 $1.59 $1.52 $1.59 $1.59 8,785,314
2021-05-19 $1.51 $1.60 $1.48 $1.56 $1.56 11,393,041
2021-05-18 $1.48 $1.65 $1.47 $1.57 $1.57 18,541,555
2021-05-17 $1.39 $1.53 $1.38 $1.52 $1.52 15,201,977
2021-05-14 $1.34 $1.45 $1.32 $1.42 $1.42 12,078,306
2021-05-13 $1.45 $1.50 $1.35 $1.37 $1.37 13,348,970
2021-05-12 $1.54 $1.55 $1.40 $1.41 $1.41 11,441,319
2021-05-11 $1.46 $1.58 $1.42 $1.57 $1.57 10,438,204
2021-05-10 $1.61 $1.62 $1.53 $1.54 $1.54 6,844,072
2021-05-07 $1.57 $1.65 $1.57 $1.61 $1.61 6,015,852
2021-05-06 $1.58 $1.61 $1.52 $1.60 $1.60 8,510,380
2021-05-05 $1.67 $1.70 $1.58 $1.59 $1.59 8,236,947
2021-05-04 $1.67 $1.71 $1.60 $1.67 $1.67 9,041,459
2021-05-03 $1.82 $1.83 $1.68 $1.72 $1.72 10,926,634
2021-04-30 $1.79 $1.85 $1.75 $1.77 $1.77 6,806,633
2021-04-29 $1.86 $1.87 $1.74 $1.79 $1.79 11,875,997
2021-04-28 $1.81 $1.88 $1.77 $1.86 $1.86 8,979,115
2021-04-27 $1.82 $1.89 $1.76 $1.84 $1.84 11,219,059
2021-04-26 $1.73 $1.84 $1.68 $1.84 $1.84 15,295,017
2021-04-23 $1.63 $1.69 $1.59 $1.66 $1.66 8,104,895
2021-04-22 $1.69 $1.73 $1.58 $1.63 $1.63 11,948,238
2021-04-21 $1.48 $1.68 $1.46 $1.67 $1.67 14,507,496
2021-04-20 $1.55 $1.57 $1.45 $1.50 $1.50 11,301,696
2021-04-19 $1.55 $1.58 $1.47 $1.55 $1.55 14,760,627
2021-04-16 $1.53 $1.57 $1.42 $1.53 $1.53 21,103,750
2021-04-15 $1.64 $1.65 $1.52 $1.55 $1.55 19,199,988
2021-04-14 $1.64 $1.68 $1.60 $1.62 $1.62 16,114,691
2021-04-13 $1.65 $1.68 $1.56 $1.66 $1.66 18,135,837
2021-04-12 $1.80 $1.81 $1.62 $1.65 $1.65 26,084,818
2021-04-09 $1.83 $1.83 $1.76 $1.78 $1.78 10,059,676
2021-04-08 $1.78 $1.85 $1.75 $1.84 $1.84 15,394,826
2021-04-07 $1.82 $1.90 $1.77 $1.77 $1.77 16,907,310
2021-04-06 $1.73 $1.88 $1.73 $1.81 $1.81 18,288,255
2021-04-05 $1.85 $1.88 $1.76 $1.76 $1.76 25,492,986
2021-04-01 $1.94 $1.94 $1.83 $1.88 $1.88 29,542,139
2021-03-31 $2.26 $2.32 $1.92 $1.94 $1.94 72,059,683
2021-03-30 $2.33 $2.35 $1.81 $2.07 $2.07 105,701,736
2021-03-29 $2.54 $2.78 $2.53 $2.60 $2.60 54,391,390
2021-03-26 $2.68 $2.71 $2.44 $2.54 $2.54 25,688,750
2021-03-25 $2.58 $2.67 $2.38 $2.66 $2.66 45,754,565
2021-03-24 $2.85 $3.12 $2.61 $2.73 $2.73 118,290,524
2021-03-23 $2.50 $2.96 $2.44 $2.63 $2.63 134,174,636
2021-03-22 $2.39 $2.41 $2.31 $2.39 $2.39 18,752,480
2021-03-19 $2.20 $2.37 $2.17 $2.33 $2.33 20,340,703
2021-03-18 $2.28 $2.36 $2.18 $2.21 $2.21 16,465,444
2021-03-17 $2.10 $2.33 $2.07 $2.27 $2.27 19,710,000
2021-03-16 $2.31 $2.33 $2.12 $2.16 $2.16 18,399,682
2021-03-15 $2.39 $2.44 $2.24 $2.31 $2.31 39,282,822
2021-03-12 $2.09 $2.25 $2.06 $2.11 $2.11 23,782,467
2021-03-11 $2.25 $2.33 $2.06 $2.13 $2.13 37,733,371
2021-03-10 $1.96 $2.34 $1.87 $2.15 $2.15 123,729,039
2021-03-09 $1.82 $1.93 $1.78 $1.90 $1.90 16,157,365
2021-03-08 $1.81 $1.88 $1.71 $1.76 $1.76 20,347,827
2021-03-05 $1.88 $1.89 $1.53 $1.77 $1.77 32,849,766
2021-03-04 $1.61 $2.11 $1.58 $1.94 $1.94 147,277,328
2021-03-03 $1.66 $1.68 $1.52 $1.57 $1.57 10,669,035
2021-03-02 $1.71 $1.79 $1.65 $1.65 $1.65 9,797,156
2021-03-01 $1.72 $1.73 $1.66 $1.70 $1.70 9,944,560
2021-02-26 $1.67 $1.75 $1.57 $1.70 $1.70 14,639,358
2021-02-25 $1.80 $1.81 $1.62 $1.68 $1.68 15,355,106
2021-02-24 $1.72 $1.79 $1.68 $1.77 $1.77 11,125,309
2021-02-23 $1.77 $1.77 $1.44 $1.70 $1.70 21,924,631
2021-02-22 $1.86 $1.96 $1.83 $1.87 $1.87 13,747,978
2021-02-19 $1.90 $1.93 $1.83 $1.85 $1.85 12,099,260
2021-02-18 $1.96 $2.00 $1.83 $1.85 $1.85 17,438,036
2021-02-17 $2.07 $2.08 $1.92 $2.02 $2.02 17,747,515
2021-02-16 $2.11 $2.20 $2.03 $2.08 $2.08 29,018,694
2021-02-12 $1.99 $2.05 $1.92 $2.01 $2.01 15,766,391
2021-02-11 $2.14 $2.15 $1.98 $2.03 $2.03 21,897,379
2021-02-10 $2.22 $2.22 $1.95 $2.07 $2.07 30,447,397
2021-02-09 $2.10 $2.24 $2.07 $2.14 $2.14 29,896,112
2021-02-08 $1.96 $2.20 $1.95 $2.10 $2.10 50,752,959
2021-02-05 $1.98 $2.00 $1.86 $1.88 $1.88 24,260,342
2021-02-04 $1.84 $2.02 $1.82 $1.95 $1.95 38,187,436
2021-02-03 $1.80 $1.90 $1.73 $1.81 $1.81 33,057,608
2021-02-02 $1.98 $1.99 $1.71 $1.80 $1.80 43,863,957
2021-02-01 $1.99 $2.10 $1.83 $1.86 $1.86 42,886,151
2021-01-29 $2.13 $2.23 $1.77 $1.78 $1.78 74,547,100
2021-01-28 $2.90 $2.93 $1.80 $1.97 $1.97 162,125,428
2021-01-27 $1.63 $3.06 $1.60 $3.06 $3.06 201,985,321
2021-01-26 $1.83 $1.87 $1.66 $1.69 $1.69 28,143,679
2021-01-25 $1.65 $1.87 $1.60 $1.78 $1.78 59,995,180
2021-01-22 $1.45 $1.62 $1.44 $1.57 $1.57 21,047,673
2021-01-21 $1.42 $1.51 $1.41 $1.46 $1.46 16,390,645
2021-01-20 $1.40 $1.44 $1.39 $1.41 $1.41 9,002,139
2021-01-19 $1.45 $1.45 $1.37 $1.39 $1.39 14,581,122
2021-01-15 $1.51 $1.54 $1.42 $1.43 $1.43 11,020,940
2021-01-14 $1.41 $1.55 $1.40 $1.49 $1.49 22,208,385
2021-01-13 $1.42 $1.43 $1.38 $1.41 $1.41 9,430,651
2021-01-12 $1.43 $1.44 $1.38 $1.39 $1.39 11,844,139
2021-01-11 $1.42 $1.50 $1.38 $1.44 $1.44 11,697,045
2021-01-08 $1.43 $1.53 $1.41 $1.44 $1.44 17,113,126
2021-01-07 $1.37 $1.45 $1.36 $1.43 $1.43 13,805,047
2021-01-06 $1.37 $1.40 $1.32 $1.35 $1.35 11,584,722
2021-01-05 $1.36 $1.41 $1.36 $1.40 $1.40 8,769,850
2021-01-04 $1.36 $1.42 $1.34 $1.36 $1.36 10,389,008
2020-12-31 $1.38 $1.40 $1.31 $1.38 $1.38 13,248,169
2020-12-30 $1.40 $1.45 $1.37 $1.38 $1.38 15,623,291
2020-12-29 $1.47 $1.48 $1.36 $1.38 $1.38 23,379,202
2020-12-28 $1.60 $1.60 $1.45 $1.47 $1.47 15,208,369
2020-12-24 $1.60 $1.62 $1.55 $1.56 $1.56 7,974,123
2020-12-23 $1.57 $1.63 $1.51 $1.60 $1.60 17,776,814
2020-12-22 $1.65 $1.66 $1.55 $1.57 $1.57 20,481,864
2020-12-21 $1.60 $1.64 $1.57 $1.64 $1.64 13,952,178
2020-12-18 $1.64 $1.72 $1.55 $1.57 $1.57 24,094,737
2020-12-17 $1.71 $1.72 $1.61 $1.61 $1.61 20,198,464
2020-12-16 $1.70 $1.74 $1.67 $1.69 $1.69 15,302,035
2020-12-15 $1.92 $2.00 $1.56 $1.67 $1.67 72,007,187
2020-12-14 $1.64 $1.92 $1.61 $1.83 $1.83 59,750,760
2020-12-11 $1.62 $1.64 $1.54 $1.60 $1.60 17,159,230
2020-12-10 $1.53 $1.64 $1.49 $1.64 $1.64 28,511,664
2020-12-09 $1.64 $1.78 $1.52 $1.54 $1.54 52,326,785
2020-12-08 $1.47 $1.68 $1.43 $1.61 $1.61 53,584,362
2020-12-07 $1.37 $1.43 $1.34 $1.39 $1.39 14,168,970
2020-12-04 $1.43 $1.43 $1.36 $1.37 $1.37 12,240,011
2020-12-03 $1.44 $1.44 $1.39 $1.42 $1.42 14,214,598
2020-12-02 $1.29 $1.44 $1.25 $1.40 $1.40 23,112,883
2020-12-01 $1.40 $1.48 $1.33 $1.33 $1.33 27,981,787
2020-11-30 $1.54 $1.60 $1.35 $1.39 $1.39 57,676,831
2020-11-27 $1.36 $1.46 $1.32 $1.45 $1.45 31,007,981
2020-11-25 $1.31 $1.33 $1.28 $1.32 $1.32 20,933,693
2020-11-24 $1.27 $1.40 $1.25 $1.35 $1.35 58,215,207
2020-11-23 $1.21 $1.28 $1.16 $1.24 $1.24 32,820,253
2020-11-20 $1.18 $1.22 $1.17 $1.20 $1.20 14,602,419
2020-11-19 $1.21 $1.21 $1.15 $1.19 $1.19 22,665,002
2020-11-18 $1.16 $1.22 $1.14 $1.20 $1.20 32,901,352
2020-11-17 $1.11 $1.18 $1.10 $1.17 $1.17 29,696,277
2020-11-16 $1.25 $1.28 $1.12 $1.20 $1.20 49,205,630
2020-11-13 $1.15 $1.22 $1.12 $1.22 $1.22 25,307,143
2020-11-12 $1.18 $1.18 $1.10 $1.13 $1.13 26,351,224
2020-11-11 $1.03 $1.24 $1.03 $1.19 $1.19 45,413,261
2020-11-10 $1.06 $1.07 $1.01 $1.03 $1.03 16,880,414
2020-11-09 $1.07 $1.08 $1.05 $1.06 $1.06 18,237,633
2020-11-06 $1.07 $1.08 $1.04 $1.06 $1.06 13,468,019
2020-11-05 $1.11 $1.13 $1.07 $1.08 $1.08 11,559,200
2020-11-04 $1.08 $1.14 $1.07 $1.09 $1.09 14,054,397
2020-11-03 $1.06 $1.07 $1.05 $1.07 $1.07 10,773,286
2020-11-02 $1.10 $1.13 $1.01 $1.04 $1.04 20,358,787
2020-10-30 $1.11 $1.12 $1.02 $1.05 $1.05 26,369,163
2020-10-29 $1.21 $1.21 $1.15 $1.16 $1.16 13,981,660
2020-10-28 $1.30 $1.30 $1.15 $1.20 $1.20 43,194,479
2020-10-27 $1.45 $1.45 $1.41 $1.42 $1.42 8,593,700
2020-10-26 $1.50 $1.52 $1.38 $1.44 $1.44 25,520,267
2020-10-23 $1.48 $1.58 $1.42 $1.55 $1.55 43,203,757
2020-10-22 $1.34 $1.47 $1.33 $1.42 $1.42 27,567,998
2020-10-21 $1.36 $1.36 $1.31 $1.33 $1.33 9,856,424
2020-10-20 $1.34 $1.37 $1.31 $1.34 $1.34 14,184,506
2020-10-19 $1.44 $1.45 $1.30 $1.32 $1.32 16,528,477
2020-10-16 $1.42 $1.52 $1.40 $1.42 $1.42 22,954,457
2020-10-15 $1.38 $1.43 $1.33 $1.43 $1.43 16,985,000
2020-10-14 $1.47 $1.47 $1.40 $1.40 $1.40 24,264,775
2020-10-13 $1.50 $1.53 $1.40 $1.45 $1.45 54,336,689
2020-10-12 $1.46 $1.61 $1.41 $1.50 $1.50 71,491,127
2020-10-09 $1.34 $1.45 $1.31 $1.40 $1.40 53,911,873
2020-10-08 $1.34 $1.38 $1.28 $1.29 $1.29 24,643,498
2020-10-07 $1.18 $1.33 $1.17 $1.27 $1.27 31,799,703
2020-10-06 $1.21 $1.24 $1.15 $1.16 $1.16 18,884,352
2020-10-05 $1.20 $1.25 $1.19 $1.20 $1.20 17,060,749
2020-10-02 $1.17 $1.28 $1.17 $1.21 $1.21 32,199,027
2020-10-01 $1.21 $1.23 $1.18 $1.23 $1.23 17,440,652
2020-09-30 $1.28 $1.28 $1.18 $1.19 $1.19 27,970,566
2020-09-29 $1.17 $1.33 $1.17 $1.29 $1.29 40,814,969
2020-09-28 $1.19 $1.26 $1.16 $1.18 $1.18 36,642,740
2020-09-25 $1.27 $1.49 $1.16 $1.25 $1.25 156,628,477
2020-09-24 $1.08 $1.10 $1.02 $1.04 $1.04 17,358,271
2020-09-23 $1.15 $1.24 $1.10 $1.11 $1.11 25,192,607
2020-09-22 $1.15 $1.18 $1.10 $1.14 $1.14 15,642,591
2020-09-21 $1.30 $1.35 $1.12 $1.18 $1.18 44,544,816
2020-09-18 $1.02 $1.31 $1.01 $1.24 $1.24 43,416,917
2020-09-17 $1.01 $1.04 $1.01 $1.03 $1.03 6,260,015
2020-09-16 $1.03 $1.07 $1.02 $1.05 $1.05 8,572,210
2020-09-15 $0.99 $1.08 $0.98 $1.07 $1.07 9,599,208
2020-09-14 $1.00 $1.02 $0.95 $1.01 $1.01 9,300,366
2020-09-11 $1.06 $1.06 $1.00 $1.02 $1.02 7,387,108
2020-09-10 $1.08 $1.11 $1.04 $1.05 $1.05 11,970,175
2020-09-09 $1.01 $1.07 $1.00 $1.06 $1.06 7,234,453
2020-09-08 $0.98 $1.04 $0.96 $1.02 $1.02 7,814,531
2020-09-04 $1.04 $1.07 $0.95 $1.04 $1.04 13,591,299
2020-09-03 $1.09 $1.12 $1.04 $1.06 $1.06 13,836,403
2020-09-02 $1.29 $1.36 $1.11 $1.15 $1.15 57,296,163
2020-09-01 $1.04 $1.12 $1.02 $1.10 $1.10 11,830,679
2020-08-31 $1.11 $1.13 $1.05 $1.07 $1.07 11,740,999
2020-08-28 $1.16 $1.17 $1.12 $1.14 $1.14 8,262,916
2020-08-27 $1.19 $1.20 $1.16 $1.18 $1.18 10,712,589
2020-08-26 $1.14 $1.25 $1.12 $1.20 $1.20 17,063,422
2020-08-25 $1.10 $1.24 $1.08 $1.14 $1.14 22,461,801
2020-08-24 $1.17 $1.17 $1.10 $1.12 $1.12 16,627,476
2020-08-21 $1.15 $1.39 $1.15 $1.20 $1.20 26,473,163
2020-08-20 $1.32 $1.32 $1.14 $1.20 $1.20 25,876,565
2020-08-19 $1.47 $1.48 $1.31 $1.39 $1.39 22,995,119
2020-08-18 $1.53 $1.54 $1.47 $1.49 $1.49 12,393,106
2020-08-17 $1.57 $1.58 $1.52 $1.55 $1.55 8,466,135
2020-08-14 $1.59 $1.61 $1.56 $1.60 $1.60 7,171,677
2020-08-13 $1.54 $1.68 $1.54 $1.58 $1.58 15,434,472
2020-08-12 $1.58 $1.59 $1.50 $1.56 $1.56 12,180,877
2020-08-11 $1.65 $1.66 $1.57 $1.58 $1.58 9,432,864
2020-08-10 $1.64 $1.67 $1.60 $1.64 $1.64 12,812,894
2020-08-07 $1.66 $1.68 $1.56 $1.59 $1.59 13,991,257
2020-08-06 $1.70 $1.75 $1.65 $1.66 $1.66 9,688,115
2020-08-05 $1.67 $1.76 $1.62 $1.68 $1.68 17,909,519
2020-08-04 $1.80 $1.81 $1.65 $1.69 $1.69 24,704,984
2020-08-03 $1.53 $2.00 $1.52 $1.73 $1.73 111,100,779
2020-07-31 $1.56 $1.56 $1.43 $1.46 $1.46 18,509,258
2020-07-30 $1.64 $1.64 $1.52 $1.59 $1.59 20,235,102
2020-07-29 $1.72 $1.72 $1.65 $1.67 $1.67 16,335,108
2020-07-28 $1.70 $1.81 $1.62 $1.73 $1.73 30,710,732
2020-07-27 $1.85 $1.86 $1.70 $1.71 $1.71 26,679,201
2020-07-24 $1.85 $1.94 $1.75 $1.81 $1.81 25,147,681
2020-07-23 $1.90 $1.90 $1.80 $1.82 $1.82 25,028,237
2020-07-22 $2.09 $2.21 $1.90 $1.93 $1.93 53,768,375
2020-07-21 $2.01 $2.02 $1.92 $1.93 $1.93 33,687,170
2020-07-20 $2.19 $2.20 $2.05 $2.09 $2.09 29,000,972
2020-07-17 $2.22 $2.25 $2.17 $2.22 $2.22 20,498,588
2020-07-16 $2.25 $2.28 $2.20 $2.21 $2.21 20,645,360
2020-07-15 $2.43 $2.44 $2.25 $2.29 $2.29 40,368,389
2020-07-14 $2.24 $2.30 $2.15 $2.30 $2.30 26,486,200
2020-07-13 $2.35 $2.36 $2.20 $2.23 $2.23 33,209,401
2020-07-10 $2.33 $2.73 $2.28 $2.35 $2.35 77,816,949
2020-07-09 $2.48 $2.50 $2.30 $2.40 $2.40 33,501,552
2020-07-08 $2.41 $2.44 $2.30 $2.35 $2.35 35,990,512
2020-07-07 $2.20 $2.73 $2.17 $2.28 $2.28 135,710,343
2020-07-06 $3.50 $3.63 $2.58 $2.66 $2.66 170,176,462
2020-07-02 $2.60 $3.95 $2.47 $3.55 $3.55 285,825,793
2020-07-01 $2.40 $2.44 $2.24 $2.31 $2.31 17,607,498
2020-06-30 $2.29 $2.30 $2.16 $2.25 $2.25 21,830,099
2020-06-29 $2.33 $2.45 $2.25 $2.34 $2.34 18,036,325
2020-06-26 $2.65 $2.65 $2.11 $2.45 $2.45 35,657,309
2020-06-25 $2.69 $2.75 $2.60 $2.61 $2.61 21,666,729
2020-06-24 $2.94 $3.02 $2.62 $2.72 $2.72 39,235,580
2020-06-23 $2.60 $3.19 $2.51 $3.13 $3.13 103,336,237
2020-06-22 $2.94 $2.94 $2.51 $2.51 $2.51 37,505,313
2020-06-19 $2.96 $3.03 $2.75 $2.94 $2.94 49,710,906
2020-06-18 $2.94 $3.03 $2.78 $2.79 $2.79 54,031,913
2020-06-17 $3.41 $3.47 $3.00 $3.10 $3.10 72,075,340
2020-06-16 $4.18 $4.18 $3.75 $3.85 $3.85 81,377,326
2020-06-15 $4.95 $4.99 $4.41 $4.52 $4.52 118,788,498
2020-06-12 $4.34 $4.80 $3.67 $4.16 $4.16 95,905,448
2020-06-11 $3.30 $3.90 $3.03 $3.45 $3.45 151,898,954
2020-06-10 $5.01 $5.80 $4.41 $4.51 $4.51 113,550,664
2020-06-09 $4.44 $4.60 $3.66 $3.97 $3.97 71,593,813
2020-06-08 $6.34 $6.35 $4.55 $5.15 $5.15 80,013,445
2020-06-05 $6.16 $7.35 $5.00 $5.94 $5.94 102,487,700
2020-06-04 $9.53 $11.73 $4.25 $6.86 $6.86 234,567,849
2020-06-03 $4.95 $8.00 $4.76 $7.93 $7.93 409,160,124
2020-06-02 $3.08 $4.05 $2.91 $4.02 $4.02 185,150,932
2020-06-01 $2.39 $2.68 $2.33 $2.62 $2.62 47,753,602
2020-05-29 $2.01 $2.11 $1.90 $2.05 $2.05 27,603,960
2020-05-28 $2.01 $2.82 $1.61 $1.81 $1.81 130,070,046
2020-05-27 $1.62 $1.92 $1.54 $1.83 $1.83 22,685,700
2020-05-26 $1.43 $1.57 $1.36 $1.54 $1.54 16,603,423
2020-05-22 $1.33 $1.39 $1.29 $1.39 $1.39 8,113,356
2020-05-21 $1.39 $1.40 $1.26 $1.33 $1.33 6,203,109
2020-05-20 $1.30 $1.50 $1.29 $1.39 $1.39 17,910,482
2020-05-19 $1.41 $1.41 $1.27 $1.38 $1.38 12,750,931
2020-05-18 $1.36 $1.42 $1.24 $1.38 $1.38 27,356,475
2020-05-15 $1.56 $1.95 $1.33 $1.50 $1.50 67,284,469
2020-05-14 $1.25 $1.89 $1.18 $1.63 $1.63 168,088,685
2020-05-13 $0.77 $1.41 $0.71 $1.31 $1.31 109,526,316
2020-05-12 $0.75 $0.79 $0.70 $0.73 $0.73 12,622,937
2020-05-11 $0.64 $0.85 $0.63 $0.80 $0.80 33,486,119
2020-05-08 $0.72 $0.75 $0.51 $0.58 $0.58 43,039,966
2020-05-07 $0.72 $1.03 $0.68 $0.83 $0.83 134,758,620
2020-05-06 $0.33 $0.61 $0.32 $0.48 $0.48 34,205,435
2020-05-05 $0.32 $0.35 $0.31 $0.32 $0.32 1,305,293
2020-05-04 $0.33 $0.36 $0.31 $0.33 $0.33 1,709,337
2020-05-01 $0.31 $0.34 $0.31 $0.31 $0.31 2,171,080
2020-04-30 $0.28 $0.31 $0.28 $0.30 $0.30 561,299
2020-04-29 $0.29 $0.29 $0.27 $0.28 $0.28 412,997
2020-04-28 $0.29 $0.30 $0.27 $0.28 $0.28 538,050
2020-04-27 $0.28 $0.29 $0.26 $0.28 $0.28 555,365
2020-04-24 $0.25 $0.27 $0.25 $0.27 $0.27 439,704
2020-04-23 $0.26 $0.27 $0.26 $0.26 $0.26 388,041
2020-04-22 $0.26 $0.27 $0.26 $0.26 $0.26 491,749
2020-04-21 $0.28 $0.28 $0.26 $0.28 $0.28 925,963
2020-04-20 $0.36 $0.37 $0.25 $0.28 $0.28 5,959,504
2020-04-17 $0.28 $0.35 $0.28 $0.33 $0.33 3,026,595
2020-04-16 $0.26 $0.31 $0.25 $0.28 $0.28 1,491,124
2020-04-15 $0.26 $0.28 $0.25 $0.26 $0.26 462,606
2020-04-14 $0.26 $0.27 $0.23 $0.26 $0.26 258,861
2020-04-13 $0.26 $0.26 $0.24 $0.26 $0.26 144,699
2020-04-09 $0.25 $0.26 $0.24 $0.26 $0.26 331,592
2020-04-08 $0.24 $0.25 $0.23 $0.25 $0.25 159,526
2020-04-07 $0.26 $0.26 $0.22 $0.24 $0.24 225,980
2020-04-06 $0.24 $0.28 $0.23 $0.24 $0.24 701,203
2020-04-03 $0.24 $0.24 $0.21 $0.23 $0.23 330,595
2020-04-02 $0.25 $0.27 $0.20 $0.23 $0.23 289,928
2020-04-01 $0.29 $0.29 $0.25 $0.26 $0.26 372,457
2020-03-31 $0.27 $0.35 $0.27 $0.28 $0.28 1,896,675
2020-03-30 $0.30 $0.30 $0.27 $0.28 $0.28 339,531
2020-03-27 $0.29 $0.31 $0.27 $0.30 $0.30 364,281
2020-03-26 $0.28 $0.30 $0.25 $0.29 $0.29 510,311
2020-03-25 $0.30 $0.32 $0.26 $0.28 $0.28 1,044,677
2020-03-24 $0.30 $0.45 $0.26 $0.31 $0.31 3,488,810
2020-03-23 $0.30 $0.31 $0.27 $0.27 $0.27 273,251
2020-03-20 $0.33 $0.35 $0.27 $0.31 $0.31 1,781,599
2020-03-19 $0.22 $0.32 $0.22 $0.32 $0.32 907,402
2020-03-18 $0.20 $0.25 $0.20 $0.22 $0.22 207,978
2020-03-17 $0.20 $0.29 $0.18 $0.23 $0.23 1,057,604
2020-03-16 $0.23 $0.23 $0.19 $0.21 $0.21 458,996
2020-03-13 $0.22 $0.26 $0.20 $0.22 $0.22 209,787
2020-03-12 $0.23 $0.24 $0.05 $0.21 $0.21 504,801
2020-03-11 $0.26 $0.27 $0.24 $0.24 $0.24 265,150
2020-03-10 $0.27 $0.27 $0.26 $0.26 $0.26 197,444
2020-03-09 $0.27 $0.29 $0.25 $0.25 $0.25 424,882
2020-03-06 $0.30 $0.30 $0.28 $0.28 $0.28 299,944
2020-03-05 $0.27 $0.30 $0.25 $0.29 $0.29 245,645
2020-03-04 $0.29 $0.29 $0.24 $0.27 $0.27 60,089
2020-03-03 $0.27 $0.28 $0.25 $0.27 $0.27 236,953
2020-03-02 $0.30 $0.30 $0.23 $0.28 $0.28 342,807
2020-02-28 $0.30 $0.32 $0.27 $0.28 $0.28 325,747
2020-02-27 $0.28 $0.30 $0.23 $0.29 $0.29 353,281
2020-02-26 $0.29 $0.29 $0.28 $0.29 $0.29 203,854
2020-02-25 $0.29 $0.30 $0.28 $0.29 $0.29 233,220
2020-02-24 $0.31 $0.31 $0.29 $0.29 $0.29 447,517
2020-02-21 $0.32 $0.33 $0.29 $0.30 $0.30 619,475
2020-02-20 $0.30 $0.32 $0.29 $0.31 $0.31 249,364
2020-02-19 $0.30 $0.31 $0.29 $0.30 $0.30 449,149
2020-02-18 $0.28 $0.30 $0.27 $0.29 $0.29 301,202
2020-02-14 $0.29 $0.29 $0.27 $0.29 $0.29 425,530
2020-02-13 $0.30 $0.30 $0.27 $0.28 $0.28 248,801
2020-02-12 $0.30 $0.30 $0.27 $0.29 $0.29 299,825
2020-02-11 $0.31 $0.32 $0.29 $0.30 $0.30 321,952
2020-02-10 $0.32 $0.32 $0.30 $0.31 $0.31 120,555
2020-02-07 $0.34 $0.34 $0.31 $0.31 $0.31 258,124
2020-02-06 $0.31 $0.35 $0.31 $0.32 $0.32 571,155
2020-02-05 $0.32 $0.32 $0.30 $0.31 $0.31 175,715
2020-02-04 $0.31 $0.32 $0.29 $0.32 $0.32 307,375
2020-02-03 $0.31 $0.32 $0.29 $0.31 $0.31 335,660
2020-01-31 $0.32 $0.33 $0.31 $0.31 $0.31 132,894
2020-01-30 $0.33 $0.35 $0.31 $0.32 $0.32 304,653
2020-01-29 $0.34 $0.35 $0.32 $0.35 $0.35 458,675
2020-01-28 $0.35 $0.35 $0.32 $0.33 $0.33 627,149
2020-01-27 $0.30 $0.40 $0.29 $0.32 $0.32 574,862
2020-01-24 $0.38 $0.38 $0.29 $0.31 $0.31 1,290,956
2020-01-23 $0.40 $0.42 $0.34 $0.36 $0.36 2,181,840
2020-01-22 $0.34 $0.47 $0.33 $0.42 $0.42 5,144,312
2020-01-21 $0.33 $0.33 $0.31 $0.33 $0.33 211,887
2020-01-17 $0.32 $0.34 $0.30 $0.31 $0.31 310,920
2020-01-16 $0.30 $0.35 $0.30 $0.34 $0.34 716,682
2020-01-15 $0.29 $0.31 $0.29 $0.31 $0.31 319,213
2020-01-14 $0.30 $0.31 $0.28 $0.29 $0.29 381,271
2020-01-13 $0.32 $0.32 $0.30 $0.30 $0.30 268,526
2020-01-10 $0.32 $0.32 $0.30 $0.32 $0.32 317,508
2020-01-09 $0.35 $0.35 $0.29 $0.29 $0.29 543,844
2020-01-08 $0.34 $0.35 $0.30 $0.34 $0.34 515,925
2020-01-07 $0.38 $0.38 $0.28 $0.36 $0.36 1,482,111
2020-01-06 $0.28 $0.41 $0.27 $0.37 $0.37 4,139,225
2020-01-03 $0.28 $0.29 $0.26 $0.27 $0.27 557,672
2020-01-02 $0.30 $0.31 $0.28 $0.29 $0.29 1,032,349
2019-12-31 $0.25 $0.29 $0.25 $0.27 $0.27 937,334
2019-12-30 $0.24 $0.25 $0.23 $0.24 $0.24 397,452
2019-12-27 $0.21 $0.25 $0.21 $0.22 $0.22 862,618
2019-12-26 $0.22 $0.22 $0.21 $0.21 $0.21 385,862
2019-12-24 $0.21 $0.22 $0.21 $0.21 $0.21 197,828
2019-12-23 $0.21 $0.23 $0.20 $0.22 $0.22 669,308
2019-12-20 $0.21 $0.21 $0.20 $0.20 $0.20 615,374
2019-12-19 $0.21 $0.22 $0.20 $0.21 $0.21 568,073
2019-12-18 $0.21 $0.22 $0.20 $0.21 $0.21 784,018
2019-12-17 $0.22 $0.23 $0.20 $0.20 $0.20 576,605
2019-12-16 $0.23 $0.23 $0.19 $0.21 $0.21 2,016,242
2019-12-13 $0.32 $0.33 $0.30 $0.30 $0.30 286,447
2019-12-12 $0.35 $0.35 $0.30 $0.33 $0.33 352,297
2019-12-11 $0.30 $0.33 $0.29 $0.32 $0.32 333,763
2019-12-10 $0.31 $0.33 $0.30 $0.31 $0.31 222,141
2019-12-09 $0.30 $0.33 $0.30 $0.31 $0.31 194,457
2019-12-06 $0.31 $0.33 $0.29 $0.30 $0.30 251,869
2019-12-05 $0.34 $0.35 $0.31 $0.31 $0.31 136,744
2019-12-04 $0.31 $0.34 $0.30 $0.32 $0.32 315,649
2019-12-03 $0.30 $0.35 $0.29 $0.32 $0.32 360,464
2019-12-02 $0.29 $0.31 $0.27 $0.28 $0.28 346,619
2019-11-29 $0.31 $0.31 $0.27 $0.27 $0.27 440,470
2019-11-27 $0.27 $0.30 $0.26 $0.29 $0.29 730,054
2019-11-26 $0.25 $0.27 $0.25 $0.26 $0.26 229,178
2019-11-25 $0.28 $0.29 $0.24 $0.26 $0.26 825,986
2019-11-22 $0.34 $0.34 $0.26 $0.26 $0.26 1,584,191
2019-11-21 $0.42 $0.42 $0.30 $0.34 $0.34 2,432,676
2019-11-20 $0.55 $0.60 $0.53 $0.56 $0.56 94,814
2019-11-19 $0.62 $0.63 $0.55 $0.56 $0.56 152,212
2019-11-18 $0.70 $0.70 $0.50 $0.63 $0.63 275,082
2019-11-15 $0.75 $0.89 $0.64 $0.68 $0.68 1,483,305
2019-11-14 $0.66 $0.66 $0.62 $0.66 $0.66 54,519
2019-11-13 $0.58 $0.66 $0.58 $0.65 $0.65 143,964
2019-11-12 $0.60 $0.64 $0.53 $0.56 $0.56 269,983
2019-11-11 $0.65 $0.65 $0.59 $0.60 $0.60 70,248
2019-11-08 $0.63 $0.65 $0.63 $0.64 $0.64 69,107
2019-11-07 $0.64 $0.70 $0.63 $0.63 $0.63 148,454
2019-11-06 $0.64 $0.65 $0.64 $0.65 $0.65 17,808
2019-11-05 $0.65 $0.67 $0.65 $0.65 $0.65 31,323
2019-11-04 $0.66 $0.66 $0.64 $0.65 $0.65 56,386
2019-11-01 $0.65 $0.66 $0.63 $0.65 $0.65 228,375
2019-10-31 $0.66 $0.66 $0.64 $0.65 $0.65 32,551
2019-10-30 $0.68 $0.68 $0.65 $0.66 $0.66 38,283
2019-10-29 $0.73 $0.73 $0.66 $0.69 $0.69 49,363
2019-10-28 $0.68 $0.71 $0.67 $0.71 $0.71 54,568
2019-10-25 $0.70 $0.72 $0.66 $0.67 $0.67 98,670
2019-10-24 $0.73 $0.73 $0.67 $0.68 $0.68 205,534
2019-10-23 $0.76 $0.76 $0.70 $0.71 $0.71 66,026
2019-10-22 $0.77 $0.78 $0.73 $0.77 $0.77 51,176
2019-10-21 $0.76 $0.80 $0.73 $0.75 $0.75 71,273
2019-10-18 $0.80 $0.82 $0.71 $0.73 $0.73 224,656
2019-10-17 $0.83 $0.83 $0.76 $0.76 $0.76 233,793
2019-10-16 $0.85 $0.90 $0.80 $0.83 $0.83 101,801
2019-10-15 $0.84 $0.94 $0.82 $0.85 $0.85 451,119
2019-10-14 $0.85 $0.99 $0.82 $0.83 $0.83 1,443,018
2019-10-11 $0.75 $0.80 $0.75 $0.79 $0.79 19,989
2019-10-10 $0.77 $0.81 $0.67 $0.74 $0.74 66,116
2019-10-09 $0.84 $0.87 $0.75 $0.80 $0.80 28,694
2019-10-08 $0.84 $0.85 $0.76 $0.79 $0.79 187,285
2019-10-07 $0.82 $0.83 $0.80 $0.81 $0.81 105,168
2019-10-04 $0.90 $1.06 $0.77 $0.82 $0.82 793,129
2019-10-03 $0.73 $0.87 $0.72 $0.87 $0.87 382,083
2019-10-02 $0.64 $0.74 $0.62 $0.69 $0.69 177,702
2019-10-01 $0.62 $0.68 $0.62 $0.64 $0.64 7,081
2019-09-30 $0.67 $0.70 $0.62 $0.64 $0.64 82,155
2019-09-27 $0.65 $0.72 $0.65 $0.67 $0.67 70,546
2019-09-26 $0.70 $0.72 $0.66 $0.72 $0.72 20,273
2019-09-25 $0.71 $0.72 $0.65 $0.72 $0.72 13,561
2019-09-24 $0.78 $0.78 $0.71 $0.73 $0.73 64,482
2019-09-23 $0.75 $0.80 $0.72 $0.78 $0.78 36,367
2019-09-20 $0.82 $0.82 $0.72 $0.78 $0.78 63,025
2019-09-19 $0.83 $0.83 $0.75 $0.82 $0.82 127,254
2019-09-18 $0.83 $0.83 $0.74 $0.80 $0.80 29,585
2019-09-17 $0.86 $0.86 $0.74 $0.75 $0.75 43,368
2019-09-16 $0.82 $0.86 $0.80 $0.85 $0.85 83,899
2019-09-13 $0.78 $0.82 $0.74 $0.78 $0.78 37,110
2019-09-12 $0.80 $0.80 $0.70 $0.75 $0.75 61,988
2019-09-11 $0.69 $0.77 $0.66 $0.74 $0.74 108,029
2019-09-10 $0.69 $0.70 $0.64 $0.69 $0.69 39,331
2019-09-09 $0.70 $0.73 $0.63 $0.70 $0.70 81,629
2019-09-06 $0.70 $0.73 $0.64 $0.66 $0.66 78,413
2019-09-05 $0.70 $0.72 $0.65 $0.70 $0.70 89,237
2019-09-04 $0.67 $0.72 $0.65 $0.70 $0.70 51,029
2019-09-03 $0.67 $0.68 $0.65 $0.67 $0.67 77,116
2019-08-30 $0.68 $0.68 $0.62 $0.66 $0.66 30,126
2019-08-29 $0.65 $0.68 $0.65 $0.66 $0.66 94,583
2019-08-28 $0.65 $0.67 $0.62 $0.65 $0.65 47,872
2019-08-27 $0.69 $0.69 $0.65 $0.66 $0.66 69,606
2019-08-26 $0.65 $0.80 $0.65 $0.67 $0.67 219,478
2019-08-23 $0.76 $0.76 $0.61 $0.63 $0.63 141,228
2019-08-22 $0.80 $0.80 $0.74 $0.74 $0.74 109,081
2019-08-21 $0.88 $0.88 $0.76 $0.82 $0.82 165,986
2019-08-20 $0.88 $0.90 $0.73 $0.82 $0.82 261,917
2019-08-19 $0.70 $0.84 $0.67 $0.81 $0.81 332,882
2019-08-16 $0.80 $0.80 $0.70 $0.70 $0.70 97,875
2019-08-15 $0.79 $0.80 $0.72 $0.80 $0.80 125,704
2019-08-14 $0.67 $0.79 $0.63 $0.78 $0.78 116,487
2019-08-13 $0.71 $0.74 $0.66 $0.74 $0.74 142,851
2019-08-12 $0.65 $0.75 $0.62 $0.72 $0.72 371,852
2019-08-09 $0.90 $0.90 $0.60 $0.63 $0.63 836,593
2019-08-08 $0.60 $0.61 $0.53 $0.53 $0.53 359,049
2019-08-07 $0.75 $0.75 $0.58 $0.63 $0.63 126,232
2019-08-06 $0.79 $0.79 $0.66 $0.68 $0.68 78,922
2019-08-05 $0.79 $0.84 $0.75 $0.78 $0.78 112,162
2019-08-02 $0.84 $0.85 $0.78 $0.81 $0.81 22,283
2019-08-01 $0.80 $0.85 $0.79 $0.83 $0.83 88,854
2019-07-31 $0.82 $0.83 $0.79 $0.79 $0.79 75,432
2019-07-30 $0.84 $0.85 $0.80 $0.81 $0.81 106,072
2019-07-29 $0.84 $0.89 $0.84 $0.84 $0.84 121,593
2019-07-26 $0.85 $0.85 $0.81 $0.83 $0.83 59,188
2019-07-25 $0.82 $0.88 $0.81 $0.85 $0.85 187,378
2019-07-24 $0.94 $0.94 $0.79 $0.80 $0.80 342,542
2019-07-23 $1.00 $1.00 $0.81 $0.91 $0.91 353,376
2019-07-22 $1.12 $1.12 $1.01 $1.04 $1.04 139,828
2019-07-19 $1.12 $1.15 $1.11 $1.11 $1.11 23,172
2019-07-18 $1.16 $1.18 $1.10 $1.14 $1.14 26,163
2019-07-17 $1.12 $1.20 $1.12 $1.18 $1.18 93,573
2019-07-16 $1.14 $1.18 $1.13 $1.17 $1.17 86,471
2019-07-15 $1.21 $1.24 $1.15 $1.15 $1.15 42,116
2019-07-12 $1.30 $1.30 $1.16 $1.22 $1.22 231,314
2019-07-11 $1.31 $1.40 $1.31 $1.35 $1.35 25,033
2019-07-10 $1.37 $1.37 $1.30 $1.32 $1.32 63,817
2019-07-09 $1.36 $1.40 $1.35 $1.36 $1.36 9,677
2019-07-08 $1.45 $1.45 $1.32 $1.32 $1.32 54,562
2019-07-05 $1.50 $1.53 $1.43 $1.44 $1.44 23,154
2019-07-03 $1.44 $1.52 $1.44 $1.47 $1.47 4,729
2019-07-02 $1.53 $1.57 $1.45 $1.45 $1.45 41,868
2019-07-01 $1.46 $1.54 $1.45 $1.50 $1.50 52,604
2019-06-28 $1.36 $1.56 $1.36 $1.39 $1.39 63,363
2019-06-27 $1.51 $1.52 $1.33 $1.33 $1.33 14,005
2019-06-26 $1.55 $1.55 $1.45 $1.48 $1.48 110,415
2019-06-25 $1.56 $1.59 $1.55 $1.55 $1.55 17,149
2019-06-24 $1.55 $1.63 $1.55 $1.59 $1.59 32,022
2019-06-21 $1.53 $1.58 $1.52 $1.52 $1.52 14,974
2019-06-20 $1.60 $1.61 $1.52 $1.53 $1.53 16,869
2019-06-19 $1.65 $1.69 $1.57 $1.57 $1.57 20,272
2019-06-18 $1.61 $1.66 $1.61 $1.64 $1.64 14,769
2019-06-17 $1.64 $1.67 $1.56 $1.65 $1.65 40,213
2019-06-14 $1.65 $1.70 $1.65 $1.70 $1.70 2,525
2019-06-13 $1.69 $1.69 $1.64 $1.64 $1.64 18,559
2019-06-12 $1.76 $1.76 $1.63 $1.70 $1.70 18,580
2019-06-11 $1.73 $1.78 $1.69 $1.73 $1.73 32,263
2019-06-10 $1.69 $1.80 $1.61 $1.75 $1.75 49,896
2019-06-07 $1.71 $1.74 $1.65 $1.70 $1.70 20,828
2019-06-06 $1.76 $1.78 $1.65 $1.78 $1.78 15,888
2019-06-05 $1.66 $1.86 $1.63 $1.79 $1.79 26,044
2019-06-04 $1.75 $1.88 $1.71 $1.77 $1.77 26,275
2019-06-03 $1.82 $1.84 $1.65 $1.73 $1.73 51,674
2019-05-31 $1.84 $1.84 $1.80 $1.80 $1.80 47,824
2019-05-30 $1.90 $1.90 $1.82 $1.84 $1.84 76,331
2019-05-29 $1.83 $1.91 $1.83 $1.89 $1.89 69,981
2019-05-28 $1.83 $1.92 $1.82 $1.84 $1.84 27,788
2019-05-24 $1.89 $1.94 $1.81 $1.84 $1.84 55,293
2019-05-23 $1.69 $1.95 $1.69 $1.90 $1.90 109,574
2019-05-22 $1.75 $1.75 $1.67 $1.69 $1.69 53,642
2019-05-21 $1.69 $1.74 $1.69 $1.74 $1.74 19,492
2019-05-20 $1.75 $1.79 $1.60 $1.64 $1.64 103,909
2019-05-17 $1.76 $1.86 $1.75 $1.79 $1.79 142,843
2019-05-16 $1.77 $1.77 $1.04 $1.68 $1.68 145,768
2019-05-15 $1.81 $1.90 $1.76 $1.76 $1.76 22,485
2019-05-14 $1.89 $1.89 $1.77 $1.78 $1.78 67,631
2019-05-13 $1.92 $1.94 $1.77 $1.83 $1.83 58,580
2019-05-10 $1.95 $1.98 $1.87 $1.91 $1.91 158,196
2019-05-09 $2.04 $2.04 $1.92 $1.95 $1.95 256,339
2019-05-08 $1.90 $2.33 $1.90 $2.05 $2.05 533,950
2019-05-07 $1.87 $1.93 $1.85 $1.93 $1.93 18,058
2019-05-06 $1.92 $1.96 $1.85 $1.87 $1.87 14,567
2019-05-03 $1.94 $1.95 $1.92 $1.92 $1.92 10,519
2019-05-02 $1.97 $1.98 $1.95 $1.95 $1.95 24,582
2019-05-01 $1.97 $1.99 $1.95 $1.95 $1.95 15,699
2019-04-30 $1.98 $1.98 $1.98 $1.98 $1.98 1,918
2019-04-29 $1.94 $1.99 $1.94 $1.97 $1.97 10,220
2019-04-26 $1.98 $1.99 $1.94 $1.94 $1.94 23,626
2019-04-25 $2.01 $2.01 $1.98 $1.99 $1.99 10,843
2019-04-24 $2.00 $2.00 $1.99 $1.99 $1.99 26,611
2019-04-23 $1.98 $2.00 $1.97 $1.99 $1.99 10,576
2019-04-22 $2.00 $2.01 $1.97 $1.98 $1.98 41,225
2019-04-18 $1.98 $1.99 $1.97 $1.99 $1.99 7,708
2019-04-17 $2.00 $2.01 $1.98 $1.98 $1.98 40,898
2019-04-16 $1.99 $2.01 $1.96 $1.99 $1.99 137,313
2019-04-15 $1.99 $2.05 $1.95 $1.99 $1.99 187,527
2019-04-12 $1.89 $1.99 $1.88 $1.98 $1.98 59,978
2019-04-11 $1.92 $1.94 $1.85 $1.90 $1.90 11,009
2019-04-10 $1.94 $1.95 $1.92 $1.92 $1.92 8,055
2019-04-09 $1.96 $1.96 $1.93 $1.94 $1.94 13,829
2019-04-08 $1.94 $2.00 $1.93 $1.97 $1.97 47,985
2019-04-05 $1.97 $1.97 $1.92 $1.93 $1.93 22,873
2019-04-04 $1.97 $2.00 $1.95 $2.00 $2.00 17,825
2019-04-03 $2.00 $2.00 $1.93 $1.98 $1.98 37,258
2019-04-02 $2.00 $2.00 $1.93 $1.99 $1.99 55,488
2019-04-01 $1.99 $2.02 $1.97 $2.00 $2.00 150,777
2019-03-29 $2.00 $2.00 $1.95 $1.97 $1.97 21,027
2019-03-28 $2.00 $2.00 $1.96 $1.99 $1.99 20,177
2019-03-27 $1.99 $2.00 $1.96 $2.00 $2.00 20,855
2019-03-26 $2.00 $2.02 $1.96 $1.98 $1.98 36,921
2019-03-25 $2.00 $2.02 $1.95 $2.00 $2.00 64,318
2019-03-22 $1.98 $1.99 $1.90 $1.98 $1.98 10,639
2019-03-21 $1.99 $2.00 $1.96 $1.98 $1.98 25,999
2019-03-20 $1.93 $2.00 $1.93 $1.98 $1.98 27,594
2019-03-19 $1.99 $2.02 $1.92 $1.93 $1.93 17,059
2019-03-18 $1.94 $2.03 $1.94 $1.97 $1.97 52,491
2019-03-15 $2.00 $2.02 $1.90 $1.90 $1.90 36,304
2019-03-14 $2.00 $2.00 $1.91 $1.96 $1.96 48,982
2019-03-13 $1.92 $2.06 $1.92 $2.00 $2.00 108,487
2019-03-12 $2.00 $2.03 $1.84 $1.96 $1.96 39,376
2019-03-11 $2.06 $2.06 $1.90 $2.00 $2.00 30,011
2019-03-08 $2.01 $2.05 $1.94 $2.00 $2.00 11,215
2019-03-07 $2.06 $2.06 $1.99 $1.99 $1.99 13,781
2019-03-06 $2.08 $2.10 $1.93 $2.06 $2.06 22,988
2019-03-05 $2.10 $2.10 $2.06 $2.06 $2.06 44,311
2019-03-04 $2.10 $2.12 $2.08 $2.10 $2.10 67,962
2019-03-01 $2.09 $2.10 $2.03 $2.05 $2.05 38,151
2019-02-28 $2.07 $2.09 $2.00 $2.09 $2.09 24,881
2019-02-27 $2.05 $2.05 $1.97 $2.04 $2.04 22,910
2019-02-26 $2.06 $2.07 $2.04 $2.04 $2.04 12,139
2019-02-25 $2.12 $2.12 $2.05 $2.09 $2.09 38,843
2019-02-22 $2.06 $2.10 $2.04 $2.10 $2.10 28,174
2019-02-21 $2.05 $2.05 $2.04 $2.05 $2.05 5,295
2019-02-20 $2.09 $2.10 $2.04 $2.06 $2.06 7,951
2019-02-19 $2.10 $2.12 $2.03 $2.08 $2.08 39,794
2019-02-15 $2.15 $2.15 $1.63 $2.03 $2.03 185,667
2019-02-14 $2.20 $2.25 $2.19 $2.20 $2.20 38,760
2019-02-13 $2.26 $2.32 $2.12 $2.32 $2.32 52,559
2019-02-12 $2.30 $2.30 $2.20 $2.23 $2.23 5,195
2019-02-11 $2.28 $2.29 $2.22 $2.22 $2.22 8,957
2019-02-08 $2.42 $2.42 $2.28 $2.28 $2.28 49,890
2019-02-07 $2.47 $2.53 $2.40 $2.42 $2.42 22,344
2019-02-06 $2.40 $2.44 $2.40 $2.43 $2.43 19,663
2019-02-05 $2.40 $2.45 $2.40 $2.40 $2.40 11,563
2019-02-04 $2.40 $2.44 $2.40 $2.43 $2.43 23,722
2019-02-01 $2.46 $2.49 $2.41 $2.41 $2.41 12,225
2019-01-31 $2.46 $2.50 $2.43 $2.50 $2.50 11,568
2019-01-30 $2.49 $2.49 $2.45 $2.49 $2.49 9,552
2019-01-29 $2.43 $2.49 $2.41 $2.46 $2.46 3,735
2019-01-28 $2.41 $2.50 $2.41 $2.47 $2.47 7,328
2019-01-25 $2.49 $2.52 $2.43 $2.43 $2.43 23,612
2019-01-24 $2.56 $2.60 $2.50 $2.57 $2.57 54,827
2019-01-23 $2.48 $2.60 $2.48 $2.60 $2.60 22,500
2019-01-22 $2.67 $2.71 $2.47 $2.47 $2.47 76,393
2019-01-18 $2.60 $2.69 $2.59 $2.63 $2.63 18,424
2019-01-17 $2.60 $2.79 $2.55 $2.55 $2.55 278,946
2019-01-16 $2.54 $2.60 $2.50 $2.60 $2.60 12,641
2019-01-15 $2.39 $2.53 $2.39 $2.48 $2.48 68,765
2019-01-14 $2.43 $2.52 $2.36 $2.39 $2.39 16,534
2019-01-11 $2.23 $2.43 $2.23 $2.40 $2.40 28,852
2019-01-10 $2.43 $2.43 $2.22 $2.22 $2.22 14,066
2019-01-09 $2.45 $2.45 $2.40 $2.41 $2.41 14,813
2019-01-08 $2.44 $2.48 $2.38 $2.46 $2.46 6,598
2019-01-07 $2.46 $2.50 $2.42 $2.43 $2.43 10,461
2019-01-04 $2.55 $2.55 $2.40 $2.44 $2.44 97,601
2019-01-03 $2.37 $2.43 $2.36 $2.42 $2.42 42,701
2019-01-02 $2.15 $2.30 $2.15 $2.29 $2.29 2,875
2018-12-31 $2.09 $2.21 $2.06 $2.15 $2.15 40,793
2018-12-28 $2.13 $2.19 $2.05 $2.05 $2.05 19,413
2018-12-27 $2.14 $2.27 $2.10 $2.10 $2.10 9,916
2018-12-26 $2.17 $2.20 $2.11 $2.15 $2.15 10,930
2018-12-24 $2.15 $2.18 $2.10 $2.10 $2.10 3,420
2018-12-21 $2.20 $2.22 $2.08 $2.09 $2.09 13,354
2018-12-20 $2.13 $2.26 $2.05 $2.13 $2.13 27,509
2018-12-19 $2.16 $2.18 $2.08 $2.08 $2.08 13,070
2018-12-18 $2.26 $2.27 $2.08 $2.15 $2.15 77,606
2018-12-17 $2.40 $2.40 $2.28 $2.28 $2.28 14,215
2018-12-14 $2.31 $2.40 $2.31 $2.40 $2.40 2,567
2018-12-13 $2.37 $2.44 $2.31 $2.31 $2.31 2,568
2018-12-12 $2.49 $2.49 $2.39 $2.39 $2.39 25,593
2018-12-11 $2.55 $2.60 $2.40 $2.45 $2.45 31,673
2018-12-10 $2.50 $2.55 $2.44 $2.55 $2.55 32,800
2018-12-07 $2.38 $2.50 $2.38 $2.50 $2.50 41,569
2018-12-06 $2.36 $2.40 $2.32 $2.32 $2.32 1,545
2018-12-04 $2.37 $2.48 $2.35 $2.36 $2.36 24,706
2018-12-03 $2.33 $2.40 $2.33 $2.38 $2.38 14,563
2018-11-30 $2.30 $2.40 $2.30 $2.31 $2.31 65,367
2018-11-29 $2.28 $2.34 $2.27 $2.29 $2.29 18,952
2018-11-28 $2.31 $2.36 $2.27 $2.29 $2.29 38,994
2018-11-27 $2.37 $2.40 $2.25 $2.29 $2.29 33,521
2018-11-26 $2.37 $2.37 $2.25 $2.25 $2.25 17,302
2018-11-23 $2.36 $2.36 $2.24 $2.24 $2.24 556
2018-11-21 $2.40 $2.41 $2.21 $2.37 $2.37 46,207
2018-11-20 $2.39 $2.45 $2.33 $2.36 $2.36 66,589
2018-11-19 $2.33 $2.38 $2.21 $2.38 $2.38 57,639
2018-11-16 $2.17 $2.30 $2.17 $2.26 $2.26 51,768
2018-11-15 $2.10 $2.17 $2.09 $2.16 $2.16 5,482
2018-11-14 $2.06 $2.12 $2.06 $2.12 $2.12 1,888
2018-11-13 $2.16 $2.16 $2.08 $2.08 $2.08 2,998
2018-11-12 $2.19 $2.21 $2.10 $2.11 $2.11 8,561
2018-11-09 $2.27 $2.30 $2.11 $2.11 $2.11 21,026
2018-11-08 $2.20 $2.38 $2.20 $2.31 $2.31 2,828
2018-11-07 $2.23 $2.38 $2.23 $2.29 $2.29 15,062
2018-11-06 $2.40 $2.50 $2.04 $2.21 $2.21 29,307
2018-11-05 $2.43 $2.49 $2.32 $2.46 $2.46 6,936
2018-11-02 $2.29 $2.39 $2.29 $2.32 $2.32 1,807
2018-11-01 $2.21 $2.30 $2.19 $2.27 $2.27 9,867
2018-10-31 $2.10 $2.20 $2.07 $2.07 $2.07 8,062
2018-10-30 $2.18 $2.27 $2.05 $2.12 $2.12 25,580
2018-10-29 $2.18 $2.18 $2.10 $2.12 $2.12 3,081
2018-10-26 $2.17 $2.17 $2.08 $2.08 $2.08 12,854
2018-10-25 $2.27 $2.35 $2.16 $2.16 $2.16 21,055
2018-10-24 $2.31 $2.38 $2.20 $2.23 $2.23 29,340
2018-10-23 $2.37 $2.52 $2.21 $2.33 $2.33 22,401
2018-10-22 $2.40 $2.50 $2.40 $2.49 $2.49 26,209
2018-10-19 $2.40 $2.56 $2.40 $2.50 $2.50 36,137
2018-10-18 $2.39 $2.50 $2.39 $2.46 $2.46 14,229
2018-10-17 $2.44 $2.51 $2.44 $2.45 $2.45 30,421
2018-10-16 $2.37 $2.51 $2.33 $2.47 $2.47 42,013
2018-10-15 $2.31 $2.55 $2.30 $2.42 $2.42 136,086
2018-10-12 $2.28 $2.33 $2.20 $2.33 $2.33 36,030
2018-10-11 $2.25 $2.37 $2.20 $2.37 $2.37 46,221
2018-10-10 $2.42 $2.50 $2.28 $2.28 $2.28 46,279
2018-10-09 $2.40 $2.52 $2.40 $2.40 $2.40 31,684
2018-10-08 $2.27 $2.53 $2.20 $2.39 $2.39 80,859
2018-10-05 $2.31 $2.32 $2.22 $2.32 $2.32 3,195
2018-10-04 $2.35 $2.35 $2.15 $2.32 $2.32 10,500
2018-10-03 $2.32 $2.34 $2.21 $2.32 $2.32 13,665
2018-10-02 $2.20 $2.35 $2.20 $2.35 $2.35 56,682
2018-10-01 $2.05 $2.28 $2.05 $2.21 $2.21 24,564
2018-09-28 $2.04 $2.10 $1.89 $2.05 $2.05 64,970
2018-09-27 $2.08 $2.09 $2.05 $2.05 $2.05 10,550
2018-09-26 $2.10 $2.15 $2.09 $2.09 $2.09 5,671
2018-09-25 $2.14 $2.19 $2.09 $2.09 $2.09 8,689
2018-09-24 $2.12 $2.15 $2.07 $2.12 $2.12 7,282
2018-09-21 $2.08 $2.23 $2.08 $2.10 $2.10 19,308
2018-09-20 $2.04 $2.31 $2.04 $2.19 $2.19 31,162
2018-09-19 $2.19 $2.19 $2.11 $2.11 $2.11 6,998
2018-09-18 $2.19 $2.27 $2.05 $2.17 $2.17 256,484
2018-09-17 $2.30 $2.30 $2.10 $2.13 $2.13 21,637
2018-09-14 $2.30 $2.30 $2.21 $2.22 $2.22 7,574
2018-09-13 $2.22 $2.43 $2.20 $2.23 $2.23 12,788
2018-09-12 $2.17 $2.41 $2.10 $2.41 $2.41 7,778
2018-09-11 $2.14 $2.18 $2.14 $2.14 $2.14 7,446
2018-09-10 $2.20 $2.22 $2.14 $2.15 $2.15 2,607
2018-09-07 $2.14 $2.19 $2.14 $2.17 $2.17 9,383
2018-09-06 $2.15 $2.15 $2.04 $2.14 $2.14 26,327
2018-09-05 $2.22 $2.22 $2.15 $2.20 $2.20 16,306
2018-09-04 $2.23 $2.25 $2.15 $2.25 $2.25 17,887
2018-08-31 $2.31 $2.31 $2.21 $2.23 $2.23 10,262
2018-08-30 $2.30 $2.33 $2.30 $2.31 $2.31 18,540
2018-08-29 $2.33 $2.35 $2.26 $2.31 $2.31 17,282
2018-08-28 $2.33 $2.40 $2.30 $2.38 $2.38 10,633
2018-08-27 $2.31 $2.34 $2.25 $2.30 $2.30 6,539
2018-08-24 $2.18 $2.32 $2.18 $2.21 $2.21 22,678
2018-08-23 $2.24 $2.35 $2.14 $2.22 $2.22 14,871
2018-08-22 $2.47 $2.48 $2.16 $2.32 $2.32 16,393
2018-08-21 $2.40 $2.40 $2.18 $2.32 $2.32 77,481
2018-08-20 $2.55 $2.55 $2.40 $2.41 $2.41 7,749
2018-08-17 $2.55 $2.55 $2.55 $2.55 $2.55 206
2018-08-16 $2.57 $2.58 $2.54 $2.54 $2.54 1,403
2018-08-15 $2.75 $2.75 $2.50 $2.60 $2.60 17,146
2018-08-14 $2.69 $2.76 $2.67 $2.76 $2.76 17,624
2018-08-13 $2.67 $2.70 $2.62 $2.62 $2.62 30,011
2018-08-10 $2.62 $2.67 $2.62 $2.64 $2.64 700
2018-08-09 $2.56 $2.69 $2.56 $2.59 $2.59 2,638
2018-08-08 $2.63 $2.63 $2.58 $2.58 $2.58 466
2018-08-07 $2.60 $2.71 $2.54 $2.61 $2.61 4,265
2018-08-06 $2.65 $2.74 $2.60 $2.60 $2.60 18,439
2018-08-03 $2.56 $2.71 $2.56 $2.71 $2.71 16,339
2018-08-02 $2.54 $2.56 $2.50 $2.50 $2.50 16,972
2018-08-01 $2.60 $2.60 $2.58 $2.58 $2.58 314
2018-07-31 $2.53 $2.55 $2.53 $2.55 $2.55 10,925
2018-07-30 $2.51 $2.53 $2.51 $2.51 $2.51 5,244
2018-07-27 $2.55 $2.64 $2.51 $2.55 $2.55 18,121
2018-07-26 $2.63 $2.63 $2.55 $2.55 $2.55 310
2018-07-25 $2.51 $2.69 $2.45 $2.65 $2.65 13,557
2018-07-24 $2.61 $2.63 $2.57 $2.57 $2.57 4,869
2018-07-23 $2.54 $2.65 $2.51 $2.60 $2.60 15,452
2018-07-20 $2.64 $2.66 $2.59 $2.61 $2.61 7,253
2018-07-19 $2.55 $2.58 $2.50 $2.56 $2.56 23,735
2018-07-18 $2.48 $2.51 $2.44 $2.51 $2.51 6,786
2018-07-17 $2.47 $2.50 $2.41 $2.43 $2.43 16,586
2018-07-16 $2.39 $2.47 $2.31 $2.43 $2.43 6,438
2018-07-13 $2.30 $2.46 $2.30 $2.39 $2.39 9,824
2018-07-12 $2.38 $2.38 $2.35 $2.36 $2.36 25,455
2018-07-11 $2.40 $2.42 $2.35 $2.39 $2.39 11,022
2018-07-10 $2.47 $2.47 $2.38 $2.38 $2.38 14,033
2018-07-09 $2.44 $2.49 $2.38 $2.40 $2.40 12,310
2018-07-06 $2.38 $2.46 $2.31 $2.43 $2.43 11,910
2018-07-05 $2.50 $2.50 $2.37 $2.38 $2.38 33,689
2018-07-03 $2.25 $2.54 $2.19 $2.54 $2.54 115,334
2018-07-02 $2.39 $2.39 $2.09 $2.19 $2.19 62,643
2018-06-29 $2.50 $2.50 $2.30 $2.38 $2.38 89,049
2018-06-28 $2.57 $2.57 $2.40 $2.44 $2.44 80,783
2018-06-27 $2.59 $2.64 $2.56 $2.58 $2.58 45,618
2018-06-26 $2.60 $2.65 $2.58 $2.61 $2.61 32,521
2018-06-25 $2.69 $2.69 $2.53 $2.65 $2.65 30,153
2018-06-22 $2.78 $2.78 $2.60 $2.65 $2.65 39,497
2018-06-21 $2.75 $2.86 $2.70 $2.79 $2.79 99,096
2018-06-20 $2.75 $2.80 $2.50 $2.76 $2.76 182,523
2018-06-19 $2.96 $3.14 $2.60 $2.75 $2.75 279,370
2018-06-18 $3.11 $3.44 $3.02 $3.13 $3.13 286,998
2018-06-15 $2.98 $3.13 $2.93 $3.10 $3.10 177,969
2018-06-14 $2.93 $3.03 $2.81 $3.01 $3.01 70,517
2018-06-13 $3.00 $3.04 $2.91 $2.95 $2.95 143,605
2018-06-12 $3.15 $3.16 $2.70 $2.98 $2.98 662,718
2018-06-11 $2.97 $3.41 $2.92 $3.17 $3.17 635,938
2018-06-08 $2.97 $2.97 $2.85 $2.88 $2.88 1,436
2018-06-07 $2.80 $2.95 $2.80 $2.94 $2.94 17,746
2018-06-06 $2.74 $2.82 $2.72 $2.72 $2.72 28,133
2018-06-05 $2.86 $2.88 $2.64 $2.79 $2.79 21,117
2018-06-04 $2.87 $2.96 $2.79 $2.81 $2.81 5,664
2018-06-01 $2.82 $2.83 $2.69 $2.79 $2.79 26,839
2018-05-31 $2.89 $2.89 $2.80 $2.85 $2.85 1,522
2018-05-30 $2.75 $2.98 $2.75 $2.76 $2.76 36,473
2018-05-29 $2.76 $2.76 $2.75 $2.75 $2.75 4,942
2018-05-25 $2.75 $2.76 $2.73 $2.76 $2.76 891
2018-05-24 $2.72 $2.75 $2.72 $2.74 $2.74 1,449
2018-05-23 $2.71 $2.72 $2.70 $2.70 $2.70 1,020
2018-05-22 $2.74 $2.75 $2.68 $2.74 $2.74 14,236
2018-05-21 $2.72 $2.79 $2.72 $2.73 $2.73 2,510
2018-05-18 $2.67 $2.75 $2.67 $2.68 $2.68 17,502
2018-05-17 $2.67 $2.72 $2.67 $2.68 $2.68 5,633
2018-05-16 $2.69 $2.73 $2.67 $2.67 $2.67 19,699
2018-05-15 $2.79 $2.90 $2.79 $2.83 $2.83 4,848
2018-05-14 $2.80 $2.99 $2.70 $2.79 $2.79 12,206
2018-05-11 $2.86 $3.05 $2.81 $2.81 $2.81 5,368
2018-05-10 $2.81 $2.93 $2.75 $2.79 $2.79 11,823
2018-05-09 $2.75 $2.82 $2.71 $2.77 $2.77 10,370
2018-05-08 $2.84 $2.84 $2.67 $2.71 $2.71 2,572
2018-05-07 $2.81 $2.81 $2.81 $2.81 $2.81 306
2018-05-04 $2.55 $2.88 $2.55 $2.74 $2.74 39,924
2018-05-03 $2.88 $3.00 $2.68 $2.70 $2.70 30,355
2018-05-02 $3.03 $3.05 $2.98 $3.05 $3.05 8,841
2018-05-01 $3.21 $3.21 $3.02 $3.03 $3.03 11,054
2018-04-30 $3.03 $3.25 $2.99 $3.25 $3.25 40,246
2018-04-27 $3.03 $3.07 $3.03 $3.03 $3.03 3,670
2018-04-26 $3.01 $3.08 $3.01 $3.03 $3.03 7,895
2018-04-25 $3.04 $3.07 $3.01 $3.04 $3.04 8,838
2018-04-24 $3.07 $3.14 $3.02 $3.02 $3.02 16,489
2018-04-23 $3.00 $3.04 $3.00 $3.02 $3.02 13,388
2018-04-20 $3.10 $3.10 $3.01 $3.08 $3.08 5,863
2018-04-19 $3.11 $3.14 $3.05 $3.10 $3.10 8,582
2018-04-18 $3.05 $3.19 $3.05 $3.17 $3.17 29,431
2018-04-17 $2.83 $3.26 $2.83 $3.03 $3.03 119,541
2018-04-16 $2.89 $2.89 $2.78 $2.82 $2.82 10,708
2018-04-13 $2.85 $2.87 $2.85 $2.87 $2.87 938
2018-04-12 $2.90 $2.90 $2.87 $2.89 $2.89 1,510
2018-04-11 $2.92 $3.00 $2.85 $2.86 $2.86 11,017
2018-04-10 $3.07 $3.10 $2.90 $2.99 $2.99 43,056
2018-04-09 $2.87 $3.04 $2.87 $2.97 $2.97 4,624
2018-04-06 $2.87 $2.90 $2.81 $2.87 $2.87 2,459
2018-04-05 $2.80 $2.93 $2.80 $2.90 $2.90 6,233
2018-04-04 $2.80 $2.84 $2.68 $2.83 $2.83 7,172
2018-04-03 $2.90 $2.95 $2.80 $2.80 $2.80 41,986
2018-04-02 $2.80 $2.83 $2.77 $2.82 $2.82 9,162
2018-03-29 $2.57 $2.82 $2.57 $2.80 $2.80 9,475
2018-03-28 $2.75 $2.75 $2.60 $2.60 $2.60 15,436
2018-03-27 $2.76 $2.85 $2.74 $2.75 $2.75 54,552
2018-03-26 $2.73 $2.79 $2.73 $2.77 $2.77 19,645
2018-03-23 $2.70 $2.85 $2.70 $2.72 $2.72 18,718
2018-03-22 $2.83 $2.83 $2.59 $2.75 $2.75 9,994
2018-03-21 $2.82 $2.82 $2.81 $2.81 $2.81 5,253
2018-03-20 $2.75 $2.85 $2.75 $2.80 $2.80 3,856
2018-03-19 $2.90 $2.90 $2.72 $2.73 $2.73 5,014
2018-03-16 $2.82 $2.87 $2.82 $2.85 $2.85 9,708
2018-03-15 $2.88 $3.10 $2.80 $2.80 $2.80 73,181
2018-03-14 $2.64 $2.96 $2.64 $2.87 $2.87 88,558
2018-03-13 $2.49 $2.73 $2.42 $2.61 $2.61 42,553
2018-03-12 $2.46 $2.49 $2.42 $2.49 $2.49 2,936
2018-03-09 $2.52 $2.55 $2.41 $2.43 $2.43 52,439
2018-03-08 $2.34 $2.45 $2.34 $2.45 $2.45 28,119
2018-03-07 $2.46 $2.46 $2.26 $2.32 $2.32 50,223
2018-03-06 $2.56 $2.60 $2.47 $2.47 $2.47 10,500
2018-03-05 $2.55 $2.60 $2.44 $2.53 $2.53 22,483
2018-03-02 $2.41 $2.55 $2.40 $2.47 $2.47 27,356
2018-03-01 $2.48 $2.50 $2.43 $2.43 $2.43 2,736
2018-02-28 $2.48 $2.50 $2.47 $2.48 $2.48 4,209
2018-02-27 $2.55 $2.59 $2.46 $2.49 $2.49 4,119
2018-02-26 $2.55 $2.59 $2.55 $2.59 $2.59 2,958
2018-02-23 $2.60 $2.60 $2.51 $2.53 $2.53 4,241
2018-02-22 $2.59 $2.63 $2.55 $2.58 $2.58 2,636
2018-02-21 $2.53 $2.59 $2.50 $2.59 $2.59 1,588
2018-02-20 $2.41 $2.72 $2.41 $2.58 $2.58 6,276
2018-02-16 $2.44 $2.55 $2.40 $2.40 $2.40 18,568
2018-02-15 $2.48 $2.52 $2.41 $2.52 $2.52 6,416
2018-02-14 $2.48 $2.59 $2.38 $2.46 $2.46 36,256
2018-02-13 $2.50 $2.68 $2.49 $2.62 $2.62 4,217
2018-02-12 $2.46 $2.58 $2.45 $2.50 $2.50 25,863
2018-02-09 $2.46 $2.51 $2.38 $2.47 $2.47 39,130
2018-02-08 $2.49 $2.52 $2.41 $2.50 $2.50 15,927
2018-02-07 $2.64 $2.64 $2.40 $2.45 $2.45 32,823
2018-02-06 $2.42 $2.63 $2.42 $2.63 $2.63 26,202
2018-02-05 $2.66 $2.72 $2.42 $2.44 $2.44 34,588
2018-02-02 $2.71 $2.96 $2.71 $2.71 $2.71 45,618
2018-02-01 $2.72 $2.87 $2.72 $2.76 $2.76 16,581
2018-01-31 $2.85 $2.85 $2.60 $2.71 $2.71 60,055
2018-01-30 $2.98 $2.98 $2.76 $2.79 $2.79 23,480
2018-01-29 $3.03 $3.04 $2.85 $2.91 $2.91 34,212
2018-01-26 $3.05 $3.08 $2.99 $2.99 $2.99 66,231
2018-01-25 $3.02 $3.04 $2.95 $3.01 $3.01 6,767
2018-01-24 $2.98 $3.08 $2.98 $3.02 $3.02 10,013
2018-01-23 $2.92 $3.15 $2.92 $3.08 $3.08 110,125
2018-01-22 $3.06 $3.09 $2.84 $2.95 $2.95 120,785
2018-01-19 $2.90 $3.00 $2.83 $3.00 $3.00 25,898
2018-01-18 $2.86 $2.90 $2.83 $2.89 $2.89 24,937
2018-01-17 $2.87 $2.98 $2.81 $2.98 $2.98 40,633
2018-01-16 $3.04 $3.06 $2.82 $3.01 $3.01 52,056
2018-01-12 $3.07 $3.07 $2.93 $2.96 $2.96 44,657
2018-01-11 $3.00 $3.23 $3.00 $3.05 $3.05 26,438
2018-01-10 $3.00 $3.22 $2.95 $3.00 $3.00 125,832
2018-01-09 $2.85 $2.95 $2.85 $2.94 $2.94 9,916
2018-01-08 $2.84 $2.99 $2.84 $2.84 $2.84 36,520
2018-01-05 $2.70 $2.84 $2.68 $2.82 $2.82 40,469
2018-01-04 $2.81 $2.90 $2.60 $2.61 $2.61 77,388
2018-01-03 $2.85 $2.98 $2.76 $2.85 $2.85 119,752
2018-01-02 $2.87 $2.96 $2.76 $2.76 $2.76 28,692
2017-12-29 $2.62 $2.79 $2.62 $2.72 $2.72 66,601
2017-12-28 $2.62 $2.74 $2.45 $2.57 $2.57 15,964
2017-12-27 $2.60 $2.71 $2.50 $2.59 $2.59 31,715
2017-12-26 $2.59 $2.71 $2.48 $2.58 $2.58 34,427
2017-12-22 $2.67 $2.73 $2.60 $2.66 $2.66 35,814
2017-12-21 $2.74 $2.79 $2.43 $2.78 $2.78 112,246
2017-12-20 $2.71 $3.00 $2.55 $2.70 $2.70 139,292
2017-12-19 $2.88 $2.88 $2.51 $2.68 $2.68 60,770
2017-12-18 $2.50 $2.78 $2.26 $2.73 $2.73 171,068
2017-12-15 $2.46 $2.58 $2.01 $2.43 $2.43 76,071
2017-12-14 $2.51 $2.64 $2.42 $2.44 $2.44 49,480
2017-12-13 $2.70 $2.78 $2.50 $2.50 $2.50 101,162
2017-12-12 $2.65 $2.76 $2.61 $2.65 $2.65 15,532
2017-12-11 $2.89 $2.89 $2.61 $2.66 $2.66 115,353
2017-12-08 $2.85 $2.93 $2.82 $2.91 $2.91 66,383
2017-12-07 $3.01 $3.01 $2.83 $2.90 $2.90 58,795
2017-12-06 $2.99 $2.99 $2.84 $2.84 $2.84 10,126
2017-12-05 $2.98 $3.00 $2.85 $2.98 $2.98 33,455
2017-12-04 $2.97 $2.99 $2.79 $2.96 $2.96 7,247
2017-12-01 $3.00 $3.00 $2.87 $2.94 $2.94 5,323
2017-11-30 $2.98 $3.15 $2.96 $2.96 $2.96 35,690
2017-11-29 $2.95 $3.00 $2.73 $2.95 $2.95 21,385
2017-11-28 $2.88 $3.09 $2.88 $2.94 $2.94 23,220
2017-11-27 $2.81 $2.89 $2.73 $2.88 $2.88 24,613
2017-11-24 $2.80 $2.85 $2.79 $2.85 $2.85 912
2017-11-22 $2.74 $2.85 $2.70 $2.78 $2.78 23,558
2017-11-21 $2.78 $2.86 $2.75 $2.80 $2.80 16,987
2017-11-20 $2.98 $2.98 $2.75 $2.77 $2.77 4,302
2017-11-17 $2.88 $2.92 $2.64 $2.88 $2.88 77,575
2017-11-16 $2.98 $3.10 $2.85 $2.86 $2.86 29,966
2017-11-15 $3.00 $3.13 $2.75 $2.94 $2.94 78,665
2017-11-14 $3.19 $3.21 $2.78 $2.86 $2.86 77,544
2017-11-13 $3.27 $3.27 $3.12 $3.12 $3.12 5,913
2017-11-10 $3.15 $3.40 $3.00 $3.31 $3.31 64,433
2017-11-09 $3.24 $3.36 $3.14 $3.14 $3.14 30,914
2017-11-08 $3.25 $3.33 $3.21 $3.28 $3.28 18,445
2017-11-07 $3.22 $3.43 $3.19 $3.21 $3.21 47,239
2017-11-06 $3.45 $3.53 $3.11 $3.25 $3.25 148,388
2017-11-03 $3.23 $3.48 $3.23 $3.39 $3.39 53,533
2017-11-02 $3.24 $3.45 $3.09 $3.30 $3.30 79,934
2017-11-01 $3.18 $3.27 $3.09 $3.20 $3.20 37,351
2017-10-31 $3.00 $3.30 $3.00 $3.21 $3.21 48,208
2017-10-30 $3.03 $3.19 $2.84 $3.12 $3.12 63,626
2017-10-27 $2.93 $3.02 $2.85 $3.02 $3.02 24,125
2017-10-26 $2.87 $3.11 $2.80 $2.92 $2.92 30,399
2017-10-25 $2.89 $3.00 $2.74 $2.76 $2.76 33,213
2017-10-24 $3.00 $3.00 $2.80 $2.87 $2.87 87,670
2017-10-23 $3.18 $3.40 $2.97 $2.97 $2.97 140,386
2017-10-20 $3.50 $3.55 $3.25 $3.25 $3.25 101,088
2017-10-19 $3.37 $3.50 $3.37 $3.49 $3.49 43,353
2017-10-18 $3.40 $3.47 $3.37 $3.41 $3.41 14,663
2017-10-17 $3.67 $3.67 $3.38 $3.40 $3.40 60,430
2017-10-16 $3.57 $3.80 $3.52 $3.64 $3.64 151,096
2017-10-13 $3.56 $3.64 $3.49 $3.52 $3.52 137,400
2017-10-12 $3.46 $3.59 $3.46 $3.51 $3.51 55,639
2017-10-11 $3.36 $3.59 $3.36 $3.45 $3.45 76,713
2017-10-10 $3.32 $3.35 $3.25 $3.30 $3.30 18,035
2017-10-09 $3.40 $3.45 $3.25 $3.31 $3.31 44,730
2017-10-06 $3.29 $3.35 $3.21 $3.31 $3.31 25,023
2017-10-05 $3.40 $3.55 $3.27 $3.35 $3.35 90,461
2017-10-04 $3.32 $3.46 $3.30 $3.38 $3.38 46,034
2017-10-03 $3.60 $3.60 $3.25 $3.44 $3.44 133,544
2017-10-02 $4.13 $4.15 $3.67 $3.77 $3.77 60,568
2017-09-29 $4.05 $4.15 $3.94 $4.12 $4.12 43,697
2017-09-28 $3.78 $4.15 $3.70 $4.02 $4.02 154,694
2017-09-27 $4.10 $4.10 $3.66 $3.83 $3.83 131,445
2017-09-26 $4.12 $4.37 $3.60 $3.96 $3.96 204,336
2017-09-25 $3.64 $3.73 $3.49 $3.64 $3.64 36,588
2017-09-22 $3.57 $3.64 $3.52 $3.63 $3.63 11,644
2017-09-21 $3.66 $3.71 $3.55 $3.59 $3.59 46,767
2017-09-20 $3.78 $3.78 $3.61 $3.61 $3.61 35,433
2017-09-19 $3.81 $3.84 $3.71 $3.76 $3.76 15,993
2017-09-18 $3.70 $3.88 $3.60 $3.87 $3.87 14,719
2017-09-15 $3.60 $3.81 $3.60 $3.61 $3.61 7,816
2017-09-14 $3.45 $3.65 $3.45 $3.60 $3.60 6,785
2017-09-13 $3.67 $3.67 $3.52 $3.65 $3.65 12,872
2017-09-12 $3.54 $3.65 $3.33 $3.64 $3.64 35,625
2017-09-11 $3.30 $3.74 $3.30 $3.43 $3.43 64,842
2017-09-08 $3.28 $3.29 $3.07 $3.24 $3.24 20,498
2017-09-07 $3.21 $3.29 $3.21 $3.24 $3.24 7,242
2017-09-06 $3.19 $3.30 $3.09 $3.09 $3.09 3,448
2017-09-05 $3.10 $3.19 $3.06 $3.19 $3.19 4,811
2017-09-01 $3.27 $3.27 $3.07 $3.10 $3.10 43,967
2017-08-31 $3.18 $3.26 $3.11 $3.26 $3.26 2,262
2017-08-30 $3.18 $3.21 $3.03 $3.20 $3.20 12,717
2017-08-29 $3.05 $3.18 $3.05 $3.18 $3.18 17,540
2017-08-28 $2.98 $3.18 $2.89 $3.03 $3.03 16,346
2017-08-25 $2.98 $3.07 $2.95 $3.06 $3.06 5,322
2017-08-24 $3.00 $3.00 $3.00 $3.00 $3.00 314
2017-08-23 $3.04 $3.22 $3.00 $3.00 $3.00 37,955
2017-08-22 $3.10 $3.11 $3.01 $3.04 $3.04 22,792
2017-08-21 $3.30 $3.30 $3.04 $3.04 $3.04 42,142
2017-08-18 $3.19 $3.35 $3.16 $3.35 $3.35 18,023
2017-08-17 $3.15 $3.16 $3.08 $3.13 $3.13 14,247
2017-08-16 $3.18 $3.20 $3.12 $3.20 $3.20 1,613
2017-08-15 $3.21 $3.34 $3.10 $3.20 $3.20 2,857
2017-08-14 $3.16 $3.35 $3.04 $3.35 $3.35 4,709
2017-08-11 $3.24 $3.24 $3.05 $3.05 $3.05 510
2017-08-10 $3.15 $3.15 $3.04 $3.04 $3.04 2,470
2017-08-09 $3.18 $3.19 $3.04 $3.15 $3.15 74,644
2017-08-08 $3.20 $3.20 $3.18 $3.19 $3.19 4,028
2017-08-07 $3.28 $3.35 $3.14 $3.25 $3.25 28,215
2017-08-04 $3.14 $3.34 $3.14 $3.32 $3.32 40,613
2017-08-03 $3.22 $3.22 $3.04 $3.06 $3.06 21,237
2017-08-02 $3.26 $3.28 $3.21 $3.22 $3.22 9,650
2017-08-01 $3.40 $3.40 $3.25 $3.38 $3.38 7,039
2017-07-31 $3.15 $3.40 $3.02 $3.39 $3.39 49,337
2017-07-28 $3.14 $3.15 $3.10 $3.15 $3.15 5,881
2017-07-27 $3.18 $3.18 $3.11 $3.11 $3.11 1,686
2017-07-26 $3.16 $3.18 $3.13 $3.18 $3.18 618
2017-07-25 $3.15 $3.24 $3.07 $3.07 $3.07 16,020
2017-07-24 $3.33 $3.35 $3.11 $3.19 $3.19 11,160
2017-07-21 $3.11 $3.19 $3.05 $3.06 $3.06 42,819
2017-07-20 $3.14 $3.30 $3.06 $3.14 $3.14 63,004
2017-07-19 $3.20 $3.27 $3.05 $3.06 $3.06 25,121
2017-07-18 $3.22 $3.28 $3.10 $3.13 $3.13 16,891
2017-07-17 $3.14 $3.33 $3.14 $3.33 $3.33 5,495
2017-07-14 $3.34 $3.36 $3.03 $3.14 $3.14 26,427
2017-07-13 $3.12 $3.15 $2.86 $3.08 $3.08 26,557
2017-07-12 $2.98 $3.19 $2.98 $3.06 $3.06 7,985
2017-07-11 $3.01 $3.10 $2.81 $3.00 $3.00 22,285
2017-07-10 $3.38 $3.50 $3.20 $3.20 $3.20 41,219
2017-07-07 $3.32 $3.49 $3.28 $3.38 $3.38 26,619
2017-07-06 $3.29 $3.30 $3.27 $3.27 $3.27 7,356
2017-07-05 $3.51 $3.66 $3.27 $3.29 $3.29 41,331
2017-07-03 $3.30 $3.44 $3.27 $3.43 $3.43 24,609
2017-06-30 $3.50 $3.50 $3.27 $3.42 $3.42 7,873
2017-06-29 $3.50 $3.67 $3.40 $3.40 $3.40 72,893
2017-06-28 $3.40 $3.50 $3.26 $3.49 $3.49 36,575
2017-06-27 $3.40 $3.48 $3.35 $3.40 $3.40 21,909
2017-06-26 $3.50 $3.63 $3.26 $3.40 $3.40 55,306
2017-06-23 $3.47 $3.60 $3.25 $3.49 $3.49 35,742
2017-06-22 $3.51 $3.65 $3.42 $3.42 $3.42 15,564
2017-06-21 $3.58 $3.63 $3.46 $3.48 $3.48 8,860
2017-06-20 $3.75 $3.95 $3.55 $3.57 $3.57 59,736
2017-06-19 $3.81 $3.84 $3.31 $3.68 $3.68 37,282
2017-06-16 $3.95 $4.10 $3.51 $3.69 $3.69 29,361
2017-06-15 $4.08 $4.09 $3.95 $3.95 $3.95 3,933
2017-06-14 $4.00 $4.00 $3.95 $3.99 $3.99 5,794
2017-06-13 $4.07 $4.12 $3.95 $3.95 $3.95 18,795
2017-06-12 $4.07 $4.14 $4.00 $4.13 $4.13 4,568
2017-06-09 $4.06 $4.20 $4.05 $4.06 $4.06 6,949
2017-06-08 $4.08 $4.08 $4.08 $4.08 $4.08 29
2017-06-07 $4.08 $4.08 $4.08 $4.08 $4.08 19,998
2017-06-06 $4.10 $4.13 $4.02 $4.07 $4.07 10,507
2017-06-05 $4.15 $4.15 $4.01 $4.08 $4.08 15,523
2017-06-02 $3.99 $4.17 $3.70 $4.12 $4.12 29,807
2017-06-01 $4.24 $4.24 $3.85 $3.98 $3.98 21,197
2017-05-31 $3.88 $4.14 $3.81 $4.14 $4.14 25,407
2017-05-30 $3.80 $3.96 $3.67 $3.92 $3.92 13,279
2017-05-26 $3.86 $3.86 $3.53 $3.84 $3.84 2,581
2017-05-25 $3.39 $3.83 $3.38 $3.69 $3.69 20,934
2017-05-24 $3.47 $3.48 $3.40 $3.40 $3.40 4,490
2017-05-23 $3.38 $3.50 $3.25 $3.49 $3.49 18,955
2017-05-22 $3.74 $3.74 $3.40 $3.40 $3.40 26,921
2017-05-19 $3.60 $3.84 $3.60 $3.60 $3.60 10,789
2017-05-18 $3.74 $3.78 $3.60 $3.68 $3.68 20,367
2017-05-17 $3.90 $3.90 $3.77 $3.83 $3.83 4,663
2017-05-16 $3.80 $3.94 $3.77 $3.85 $3.85 291
2017-05-15 $3.90 $3.90 $3.77 $3.79 $3.79 142
2017-05-12 $3.85 $3.95 $3.83 $3.83 $3.83 19,661
2017-05-11 $3.85 $4.06 $3.80 $3.80 $3.80 5,901
2017-05-10 $4.04 $4.04 $3.55 $3.86 $3.86 77,763
2017-05-09 $4.25 $4.50 $4.03 $4.14 $4.14 22,680
2017-05-08 $4.60 $4.80 $4.30 $4.35 $4.35 42,230
2017-05-05 $4.80 $4.92 $4.65 $4.65 $4.65 34,592
2017-05-04 $4.98 $4.98 $4.63 $4.67 $4.67 53,120
2017-05-03 $4.66 $4.85 $4.62 $4.65 $4.65 46,998
2017-05-02 $4.87 $4.98 $4.63 $4.65 $4.65 44,249
2017-05-01 $4.97 $4.97 $4.75 $4.80 $4.80 32,457
2017-04-28 $4.83 $4.98 $4.83 $4.98 $4.98 7,420
2017-04-27 $4.88 $4.99 $4.73 $4.99 $4.99 66,329
2017-04-26 $5.00 $5.00 $4.62 $4.89 $4.89 41,193
2017-04-25 $4.79 $5.01 $4.79 $4.97 $4.97 50,251
2017-04-24 $4.74 $4.84 $4.63 $4.65 $4.65 14,825
2017-04-21 $4.70 $4.83 $4.57 $4.83 $4.83 14,681
2017-04-20 $4.78 $4.78 $4.75 $4.75 $4.75 283
2017-04-19 $4.74 $4.85 $4.62 $4.84 $4.84 13,600
2017-04-18 $4.76 $4.83 $4.65 $4.83 $4.83 784
2017-04-17 $4.56 $4.58 $4.55 $4.55 $4.55 3,209
2017-04-13 $4.72 $4.80 $4.59 $4.59 $4.59 12,884
2017-04-12 $4.73 $4.73 $4.54 $4.61 $4.61 4,118
2017-04-11 $4.73 $4.80 $4.50 $4.66 $4.66 12,729
2017-04-10 $4.62 $4.77 $4.52 $4.77 $4.77 27,599
2017-04-07 $4.50 $4.58 $4.41 $4.51 $4.51 22,545
2017-04-06 $4.28 $4.50 $4.25 $4.25 $4.25 4,723
2017-04-05 $4.27 $4.37 $4.20 $4.21 $4.21 14,181
2017-04-04 $4.20 $4.24 $4.02 $4.20 $4.20 18,387
2017-04-03 $3.70 $4.33 $3.70 $4.11 $4.11 45,321
2017-03-31 $3.97 $4.00 $3.67 $3.74 $3.74 8,238
2017-03-30 $3.94 $3.98 $3.79 $3.86 $3.86 31,727
2017-03-29 $3.63 $3.96 $3.63 $3.88 $3.88 21,926
2017-03-28 $3.64 $4.00 $3.64 $3.78 $3.78 35,867
2017-03-27 $3.76 $3.99 $3.64 $3.72 $3.72 26,332
2017-03-24 $3.85 $4.03 $3.84 $3.91 $3.91 3,251
2017-03-23 $3.92 $3.92 $3.92 $3.92 $3.92 187
2017-03-22 $3.97 $3.97 $3.97 $3.97 $3.97 2,191
2017-03-21 $3.91 $4.06 $3.65 $4.01 $4.01 1,975
2017-03-20 $3.66 $4.00 $3.66 $3.78 $3.78 4,106
2017-03-17 $4.05 $4.11 $3.66 $3.67 $3.67 26,687
2017-03-16 $3.78 $4.14 $3.78 $4.05 $4.05 6,643
2017-03-15 $3.84 $4.00 $3.84 $3.94 $3.94 8,761
2017-03-14 $3.88 $3.97 $3.78 $3.89 $3.89 12,602
2017-03-13 $3.65 $3.95 $3.65 $3.90 $3.90 33,087
2017-03-10 $3.75 $3.77 $3.65 $3.67 $3.67 19,443
2017-03-09 $3.70 $3.97 $3.70 $3.77 $3.77 9,691
2017-03-08 $3.65 $4.00 $3.65 $3.77 $3.77 5,085
2017-03-07 $4.03 $4.03 $3.65 $3.91 $3.91 12,260
2017-03-06 $4.02 $4.05 $3.95 $4.04 $4.04 3,317
2017-03-03 $4.12 $4.16 $3.90 $3.95 $3.95 27,207
2017-03-02 $4.37 $4.38 $3.91 $3.91 $3.91 20,742
2017-03-01 $4.21 $4.40 $4.21 $4.30 $4.30 3,832
2017-02-28 $4.40 $4.40 $4.25 $4.26 $4.26 4,537
2017-02-27 $4.48 $4.48 $4.19 $4.28 $4.28 7,500
2017-02-24 $4.52 $4.52 $4.30 $4.34 $4.34 7,288
2017-02-23 $4.37 $4.40 $4.32 $4.32 $4.32 4,440
2017-02-22 $4.30 $4.50 $4.17 $4.30 $4.30 21,485
2017-02-21 $4.30 $4.71 $4.30 $4.40 $4.40 21,229
2017-02-17 $4.50 $4.74 $4.50 $4.60 $4.60 3,358
2017-02-16 $4.65 $4.65 $4.48 $4.51 $4.51 22,347
2017-02-15 $4.63 $4.65 $4.50 $4.56 $4.56 23,469
2017-02-14 $4.70 $4.74 $4.60 $4.63 $4.63 6,368
2017-02-13 $5.21 $5.30 $4.70 $4.70 $4.70 64,435
2017-02-10 $5.10 $5.30 $5.03 $5.06 $5.06 7,206
2017-02-09 $4.81 $5.49 $4.81 $5.10 $5.10 89,082
2017-02-08 $4.66 $5.00 $4.66 $4.82 $4.82 19,461
2017-02-07 $4.75 $4.77 $4.63 $4.75 $4.75 22,787
2017-02-06 $4.85 $4.85 $4.75 $4.80 $4.80 5,200
2017-02-03 $4.90 $4.90 $4.75 $4.80 $4.80 10,747
2017-02-02 $5.00 $5.00 $4.75 $4.78 $4.78 15,618
2017-02-01 $4.88 $6.06 $4.88 $4.96 $4.96 97,667
2017-01-31 $4.90 $4.90 $4.74 $4.83 $4.83 3,049
2017-01-30 $4.53 $4.93 $4.53 $4.90 $4.90 18,055
2017-01-27 $4.20 $4.40 $4.04 $4.35 $4.35 13,521
2017-01-26 $4.45 $4.45 $3.85 $3.85 $3.85 27,023
2017-01-25 $4.69 $4.69 $4.35 $4.39 $4.39 15,096
2017-01-24 $4.96 $4.96 $4.76 $4.76 $4.76 6,509
2017-01-23 $5.07 $5.14 $4.90 $4.92 $4.92 30,197
2017-01-20 $5.01 $5.23 $5.01 $5.11 $5.11 4,446
2017-01-19 $5.10 $5.61 $5.01 $5.05 $5.05 66,397
2017-01-18 $5.00 $5.10 $4.90 $5.00 $5.00 12,449
2017-01-17 $4.97 $5.07 $4.90 $4.98 $4.98 8,697
2017-01-13 $5.20 $5.20 $4.90 $4.95 $4.95 20,740
2017-01-12 $5.00 $5.49 $5.00 $5.18 $5.18 37,417
2017-01-11 $5.06 $5.18 $4.86 $4.91 $4.91 12,065
2017-01-10 $5.19 $5.20 $5.15 $5.19 $5.19 1,430
2017-01-09 $5.80 $5.80 $4.80 $5.12 $5.12 40,140
2017-01-06 $5.62 $5.81 $5.62 $5.73 $5.73 4,206
2017-01-05 $5.55 $5.66 $5.41 $5.63 $5.63 6,256
2017-01-04 $5.50 $5.76 $5.50 $5.63 $5.63 4,484
2017-01-03 $5.57 $5.79 $5.51 $5.51 $5.51 2,528
2016-12-30 $5.80 $5.80 $5.41 $5.41 $5.41 1,810
2016-12-29 $5.95 $5.95 $5.51 $5.54 $5.54 1,434
2016-12-28 $5.80 $6.60 $5.30 $5.41 $5.41 169,797
2016-12-27 $5.90 $5.90 $5.78 $5.78 $5.78 11,026
2016-12-23 $6.10 $6.10 $5.80 $5.80 $5.80 20,886
2016-12-22 $6.00 $6.15 $5.93 $6.15 $6.15 8,730
2016-12-21 $5.92 $6.13 $5.92 $6.11 $6.11 7,029
2016-12-20 $6.30 $6.34 $5.86 $6.00 $6.00 20,479
2016-12-19 $6.24 $6.59 $6.05 $6.25 $6.25 37,865
2016-12-16 $6.09 $6.39 $5.81 $5.99 $5.99 59,857
2016-12-15 $5.65 $5.65 $4.50 $5.20 $5.20 48,256
2016-12-14 $5.78 $5.80 $5.60 $5.75 $5.75 3,900
2016-12-13 $5.20 $5.50 $5.20 $5.35 $5.35 7,800
2016-12-12 $4.92 $5.23 $4.92 $5.23 $5.23 702
2016-12-09 $5.81 $5.90 $5.80 $5.80 $5.80 7,966
2016-12-08 $5.85 $5.93 $5.80 $5.85 $5.85 4,764
2016-12-07 $5.90 $5.95 $5.90 $5.95 $5.95 755
2016-12-06 $5.92 $5.92 $5.92 $5.92 $5.92 0
2016-12-05 $6.31 $6.31 $5.85 $5.92 $5.92 16,650
2016-12-02 $6.40 $6.40 $6.40 $6.40 $6.40 452
2016-12-01 $6.60 $6.60 $6.31 $6.50 $6.50 13,681
2016-11-30 $6.50 $6.64 $6.10 $6.52 $6.52 92,253
2016-11-29 $6.05 $6.15 $6.05 $6.15 $6.15 6,098
2016-11-28 $6.50 $6.50 $6.05 $6.05 $6.05 6,081
2016-11-25 $6.10 $6.10 $6.10 $6.10 $6.10 723
2016-11-23 $6.23 $6.40 $6.23 $6.24 $6.24 1,891
2016-11-22 $7.15 $7.15 $6.00 $6.17 $6.17 25,688
2016-11-21 $7.99 $7.99 $7.00 $7.05 $7.05 3,141
2016-11-18 $7.30 $7.30 $7.12 $7.12 $7.12 413
2016-11-17 $7.07 $7.20 $7.07 $7.20 $7.20 4,001
2016-11-16 $7.00 $7.00 $6.75 $6.75 $6.75 2,395
2016-11-15 $6.98 $7.50 $6.50 $7.00 $7.00 11,352
2016-11-14 $6.50 $6.50 $6.50 $6.50 $6.50 233
2016-11-11 $6.60 $7.00 $6.24 $7.00 $7.00 2,139
2016-11-10 $6.00 $8.00 $6.00 $6.50 $6.50 39,563
2016-11-09 $6.50 $6.50 $6.50 $6.50 $6.50 100
2016-11-08 $1.82 $2.00 $1.82 $2.00 $6.00 1,258
2016-11-07 $1.84 $2.01 $1.84 $1.85 $5.55 50,606
2016-11-04 $1.90 $1.90 $1.84 $1.84 $5.52 4,649
2016-11-03 $1.90 $1.90 $1.90 $1.90 $5.70 0
2016-11-02 $1.89 $1.90 $1.74 $1.90 $5.70 500
2016-11-01 $1.91 $1.91 $1.90 $1.90 $5.70 66
2016-10-31 $1.92 $2.00 $1.76 $2.00 $6.00 1,920
2016-10-28 $1.79 $2.00 $1.79 $2.00 $6.00 5,413
2016-10-27 $1.83 $1.83 $1.80 $1.81 $5.43 1,104
2016-10-26 $1.83 $1.83 $1.83 $1.83 $5.49 34
2016-10-25 $1.83 $1.83 $1.83 $1.83 $5.49 99
2016-10-24 $1.85 $1.85 $1.80 $1.80 $5.40 5,266
2016-10-21 $1.90 $1.90 $1.90 $1.90 $5.70 0
2016-10-20 $1.90 $1.90 $1.76 $1.90 $5.70 4,936
2016-10-19 $1.95 $2.00 $1.90 $1.90 $5.70 5,688
2016-10-18 $1.89 $2.05 $1.89 $1.95 $5.85 2,166
2016-10-17 $2.00 $2.00 $1.89 $1.89 $5.67 6,339
2016-10-14 $1.95 $2.01 $1.90 $2.01 $6.03 433
2016-10-13 $2.01 $2.01 $1.90 $1.90 $5.70 4,107
2016-10-12 $2.01 $2.01 $2.01 $2.01 $6.03 66
2016-10-11 $2.00 $2.01 $2.00 $2.00 $6.00 4,302
2016-10-10 $2.05 $2.05 $1.86 $2.00 $6.00 5,199
2016-10-07 $2.05 $2.05 $2.05 $2.05 $6.15 0
2016-10-06 $2.00 $2.05 $1.95 $2.05 $6.15 408
2016-10-05 $2.05 $2.05 $2.00 $2.04 $6.12 3,166
2016-10-04 $2.00 $2.00 $1.90 $1.90 $5.70 1,409
2016-10-03 $2.00 $2.00 $1.86 $1.86 $5.58 333
2016-09-30 $1.86 $2.05 $1.86 $2.05 $6.15 1,699
2016-09-29 $2.04 $2.04 $1.99 $2.00 $6.00 1,699
2016-09-28 $2.00 $2.00 $2.00 $2.00 $6.00 1,666
2016-09-27 $1.99 $2.04 $1.99 $2.00 $6.00 1,233
2016-09-26 $1.90 $1.96 $1.90 $1.96 $5.88 3,666
2016-09-23 $2.00 $2.02 $2.00 $2.02 $6.06 499
2016-09-22 $2.02 $2.02 $2.02 $2.02 $6.06 33
2016-09-21 $2.00 $2.02 $2.00 $2.02 $6.06 2,166
2016-09-20 $2.01 $2.01 $2.01 $2.01 $6.03 0
2016-09-19 $2.01 $2.01 $2.01 $2.01 $6.03 0
2016-09-16 $2.01 $2.01 $2.01 $2.01 $6.03 33
2016-09-15 $2.00 $2.00 $2.00 $2.00 $6.00 4
2016-09-14 $2.00 $2.00 $2.00 $2.00 $6.00 0
2016-09-13 $2.00 $2.00 $2.00 $2.00 $6.00 833
2016-09-12 $1.98 $2.00 $1.98 $2.00 $6.00 2,126
2016-09-09 $1.91 $1.91 $1.91 $1.91 $5.73 33
2016-09-08 $1.91 $1.91 $1.91 $1.91 $5.73 33
2016-09-07 $2.01 $2.01 $1.90 $2.01 $6.03 266
2016-09-06 $2.00 $2.02 $1.87 $2.01 $6.03 5,149
2016-09-02 $2.00 $2.02 $2.00 $2.02 $6.06 1,666
2016-09-01 $2.00 $2.00 $2.00 $2.00 $6.00 19
2016-08-31 $1.98 $2.00 $1.98 $2.00 $6.00 166
2016-08-30 $2.02 $2.02 $2.00 $2.00 $6.00 3,883
2016-08-29 $2.03 $2.03 $2.00 $2.00 $6.00 2,379
2016-08-26 $2.00 $2.00 $1.99 $2.00 $6.00 766
2016-08-25 $2.00 $2.00 $1.93 $2.00 $6.00 1,266
2016-08-24 $2.00 $2.01 $2.00 $2.01 $6.03 233
2016-08-23 $2.02 $2.02 $2.02 $2.02 $6.06 0
2016-08-22 $2.01 $2.05 $2.00 $2.02 $6.06 3,066
2016-08-19 $2.01 $2.01 $2.01 $2.01 $6.03 59
2016-08-18 $2.03 $2.03 $2.03 $2.03 $6.09 0
2016-08-17 $1.96 $2.05 $1.93 $2.03 $6.09 10,304
2016-08-16 $2.05 $2.09 $1.98 $1.99 $5.97 22,516
2016-08-15 $2.05 $2.05 $2.00 $2.00 $6.00 4,333
2016-08-12 $1.97 $2.05 $1.97 $2.01 $6.03 5,302
2016-08-11 $2.00 $2.02 $2.00 $2.02 $6.06 2,666
2016-08-10 $1.97 $2.05 $1.97 $2.05 $6.15 1,833
2016-08-09 $1.97 $2.05 $1.97 $2.05 $6.15 1,499
2016-08-08 $1.97 $2.00 $1.97 $1.97 $5.91 1,459
2016-08-05 $1.97 $1.99 $1.93 $1.95 $5.85 6,626
2016-08-04 $2.00 $2.00 $1.95 $1.95 $5.85 366
2016-08-03 $1.96 $1.96 $1.95 $1.95 $5.85 205
2016-08-02 $2.00 $2.00 $2.00 $2.00 $6.00 76
2016-08-01 $2.00 $2.00 $1.96 $1.96 $5.88 533
2016-07-29 $2.05 $2.05 $1.96 $1.96 $5.88 3,082
2016-07-28 $2.02 $2.02 $2.02 $2.02 $6.06 33
2016-07-27 $2.05 $2.10 $1.98 $2.02 $6.06 2,499
2016-07-26 $1.98 $2.05 $1.98 $2.05 $6.15 2,802
2016-07-25 $1.99 $2.00 $1.99 $1.99 $5.98 966
2016-07-22 $1.92 $1.95 $1.92 $1.95 $5.85 1,789
2016-07-21 $2.00 $2.00 $1.85 $1.85 $5.55 2,839
2016-07-20 $2.05 $2.05 $2.01 $2.05 $6.15 1,733
2016-07-19 $2.05 $2.08 $2.00 $2.00 $6.00 5,533
2016-07-18 $2.10 $2.10 $2.05 $2.07 $6.21 7,175
2016-07-15 $2.15 $2.15 $2.05 $2.14 $6.42 476
2016-07-14 $2.20 $2.22 $2.05 $2.20 $6.60 2,123
2016-07-13 $2.20 $2.20 $2.15 $2.20 $6.60 1,326
2016-07-12 $2.15 $2.22 $2.15 $2.15 $6.45 2,577
2016-07-11 $2.15 $2.20 $2.15 $2.17 $6.51 13,152
2016-07-08 $2.19 $2.19 $2.07 $2.19 $6.57 566
2016-07-07 $2.09 $2.22 $2.09 $2.12 $6.36 2,167
2016-07-06 $2.10 $2.16 $2.00 $2.00 $6.00 2,550
2016-07-05 $2.12 $2.12 $2.10 $2.10 $6.30 4,999
2016-07-01 $2.17 $2.18 $2.09 $2.17 $6.51 733
2016-06-30 $2.16 $2.18 $2.16 $2.17 $6.51 1,234
2016-06-29 $2.05 $2.16 $2.05 $2.16 $6.48 1,651
2016-06-28 $2.05 $2.17 $1.98 $2.05 $6.15 4,912
2016-06-27 $2.27 $2.27 $1.99 $2.11 $6.33 3,433
2016-06-24 $2.18 $2.31 $2.12 $2.27 $6.81 3,234
2016-06-23 $2.33 $2.33 $2.18 $2.28 $6.84 2,956
2016-06-22 $2.38 $2.38 $2.16 $2.17 $6.51 12,864
2016-06-21 $2.36 $2.40 $2.17 $2.40 $7.20 14,162
2016-06-20 $2.36 $2.39 $2.35 $2.39 $7.17 5,170
2016-06-17 $2.32 $2.40 $2.25 $2.38 $7.14 21,889
2016-06-16 $2.13 $2.45 $2.13 $2.25 $6.75 16,736
2016-06-15 $2.10 $2.14 $2.10 $2.13 $6.39 3,293
2016-06-14 $2.10 $2.15 $2.09 $2.09 $6.27 14,349
2016-06-13 $1.97 $2.11 $1.97 $2.09 $6.27 6,290
2016-06-10 $2.00 $2.10 $2.00 $2.07 $6.21 434
2016-06-09 $2.05 $2.15 $1.97 $2.05 $6.15 6,107
2016-06-08 $2.05 $2.07 $1.98 $2.05 $6.15 6,257
2016-06-07 $2.10 $2.10 $2.00 $2.07 $6.21 3,102
2016-06-06 $2.05 $2.13 $2.05 $2.10 $6.30 4,431
2016-06-03 $2.10 $2.11 $2.00 $2.05 $6.15 8,995
2016-06-02 $2.10 $2.15 $2.09 $2.10 $6.30 14,319
2016-06-01 $2.00 $2.15 $1.98 $2.10 $6.30 26,082
2016-05-31 $1.98 $2.00 $1.94 $2.00 $6.00 18,161
2016-05-27 $1.92 $1.98 $1.92 $1.93 $5.79 4,077
2016-05-26 $1.85 $1.90 $1.84 $1.90 $5.70 916
2016-05-25 $1.77 $1.85 $1.77 $1.84 $5.52 2,411
2016-05-24 $1.75 $1.82 $1.75 $1.78 $5.34 6,243
2016-05-23 $1.73 $1.75 $1.73 $1.75 $5.25 7,520
2016-05-20 $1.65 $1.73 $1.65 $1.73 $5.19 10,806
2016-05-19 $1.70 $1.78 $1.70 $1.70 $5.10 739
2016-05-18 $1.70 $1.75 $1.65 $1.71 $5.13 4,600
2016-05-17 $1.69 $1.70 $1.69 $1.70 $5.10 7,514
2016-05-16 $1.65 $1.70 $1.65 $1.70 $5.10 1,158
2016-05-13 $1.68 $1.70 $1.62 $1.65 $4.95 2,733
2016-05-12 $1.67 $1.70 $1.67 $1.70 $5.10 2,566
2016-05-11 $1.74 $1.75 $1.70 $1.74 $5.22 5,806
2016-05-10 $1.69 $1.70 $1.68 $1.68 $5.04 9,023
2016-05-09 $1.74 $1.74 $1.69 $1.70 $5.10 10,299
2016-05-06 $1.74 $1.74 $1.67 $1.70 $5.10 11,746
2016-05-05 $1.75 $1.77 $1.70 $1.74 $5.22 17,359
2016-05-04 $1.75 $1.77 $1.67 $1.72 $5.16 4,051
2016-05-03 $1.77 $1.79 $1.77 $1.79 $5.37 1,604
2016-05-02 $1.80 $1.80 $1.73 $1.77 $5.31 9,144
2016-04-29 $1.80 $1.80 $1.67 $1.80 $5.40 26,529
2016-04-28 $1.59 $1.82 $1.59 $1.70 $5.10 8,153
2016-04-27 $1.59 $1.60 $1.59 $1.59 $4.77 6,129
2016-04-26 $1.53 $1.60 $1.52 $1.59 $4.77 5,319
2016-04-25 $1.50 $1.50 $1.49 $1.49 $4.47 17,918
2016-04-22 $1.48 $1.48 $1.46 $1.46 $4.38 1,466
2016-04-21 $1.55 $1.55 $1.50 $1.50 $4.50 2,290
2016-04-20 $1.55 $1.55 $1.46 $1.52 $4.56 7,481
2016-04-19 $1.58 $1.60 $1.55 $1.55 $4.65 9,844
2016-04-18 $1.52 $1.60 $1.52 $1.58 $4.74 5,229
2016-04-15 $1.45 $1.59 $1.43 $1.52 $4.56 20,320
2016-04-14 $1.44 $1.45 $1.44 $1.45 $4.35 1,846
2016-04-13 $1.39 $1.43 $1.33 $1.43 $4.29 1,856
2016-04-12 $1.30 $1.40 $1.30 $1.35 $4.05 21,705
2016-04-11 $1.31 $1.34 $1.30 $1.30 $3.90 13,619
2016-04-08 $1.30 $1.39 $1.30 $1.30 $3.90 6,733
2016-04-07 $1.26 $1.32 $1.25 $1.30 $3.90 20,033
2016-04-06 $1.27 $1.33 $1.25 $1.33 $3.99 7,569
2016-04-05 $1.25 $1.26 $1.21 $1.25 $3.75 6,198
2016-04-04 $1.35 $1.35 $1.12 $1.25 $3.75 20,402
2016-04-01 $1.38 $1.38 $1.28 $1.34 $4.02 14,662
2016-03-31 $1.00 $1.40 $1.00 $1.30 $3.90 55,390
2016-03-30 $0.97 $1.00 $0.97 $0.98 $2.95 19,678
2016-03-29 $0.95 $0.98 $0.95 $0.96 $2.88 5,899
2016-03-28 $0.92 $1.04 $0.90 $0.92 $2.76 17,403
2016-03-24 $0.98 $1.00 $0.91 $0.95 $2.85 6,140
2016-03-23 $0.95 $0.96 $0.90 $0.92 $2.76 20,779
2016-03-22 $0.95 $1.00 $0.95 $0.95 $2.85 27,833
2016-03-21 $0.88 $0.94 $0.87 $0.90 $2.69 17,333
2016-03-18 $0.91 $0.92 $0.90 $0.92 $2.75 68,566
2016-03-17 $0.78 $0.89 $0.78 $0.87 $2.61 7,033
2016-03-16 $0.81 $0.81 $0.81 $0.81 $2.43 0
2016-03-15 $0.84 $0.84 $0.81 $0.81 $2.43 1,040
2016-03-14 $0.80 $0.82 $0.80 $0.80 $2.40 4,606
2016-03-11 $0.80 $0.80 $0.80 $0.80 $2.40 899
2016-03-10 $0.77 $0.77 $0.77 $0.77 $2.31 0
2016-03-09 $0.76 $0.78 $0.75 $0.77 $2.31 8,309
2016-03-08 $0.75 $0.75 $0.74 $0.75 $2.25 1,333
2016-03-07 $0.73 $0.75 $0.73 $0.75 $2.25 7,959
2016-03-04 $0.74 $0.75 $0.73 $0.73 $2.19 1,356
2016-03-03 $0.79 $0.79 $0.72 $0.74 $2.21 21,987
2016-03-02 $0.77 $0.77 $0.77 $0.77 $2.31 666
2016-03-01 $0.80 $0.81 $0.74 $0.74 $2.22 23,727
2016-02-29 $0.82 $0.82 $0.77 $0.79 $2.36 14,966
2016-02-26 $0.83 $0.83 $0.78 $0.78 $2.34 15,931
2016-02-25 $0.90 $0.97 $0.75 $0.78 $2.33 96,513
2016-02-24 $0.89 $0.94 $0.88 $0.89 $2.66 44,244
2016-02-23 $0.85 $0.92 $0.85 $0.90 $2.70 25,848
2016-02-22 $0.85 $0.90 $0.82 $0.83 $2.49 33,447
2016-02-19 $0.86 $0.90 $0.86 $0.86 $2.58 9,114
2016-02-18 $0.86 $0.86 $0.86 $0.86 $2.58 33
2016-02-17 $0.82 $0.85 $0.82 $0.85 $2.55 1,666
2016-02-16 $0.80 $0.82 $0.80 $0.82 $2.46 5,529
2016-02-12 $0.81 $0.81 $0.80 $0.80 $2.40 2,377
2016-02-11 $0.80 $0.80 $0.78 $0.78 $2.34 4,329
2016-02-10 $0.80 $0.80 $0.80 $0.80 $2.40 48
2016-02-09 $0.81 $0.81 $0.77 $0.80 $2.40 2,751
2016-02-08 $0.76 $0.78 $0.75 $0.78 $2.33 12,969
2016-02-05 $0.80 $0.80 $0.77 $0.80 $2.40 1,733
2016-02-04 $0.91 $0.94 $0.76 $0.76 $2.28 13,323
2016-02-03 $0.75 $0.90 $0.74 $0.90 $2.70 19,999
2016-02-02 $0.72 $0.72 $0.72 $0.72 $2.16 3,366
2016-02-01 $0.71 $0.75 $0.68 $0.75 $2.25 5,133
2016-01-29 $0.80 $0.82 $0.77 $0.77 $2.31 7,033
2016-01-28 $0.75 $0.80 $0.63 $0.70 $2.10 28,105
2016-01-27 $0.80 $0.80 $0.70 $0.73 $2.19 7,122
2016-01-26 $0.80 $0.80 $0.80 $0.80 $2.40 0
2016-01-25 $0.80 $0.90 $0.79 $0.80 $2.40 9,662
2016-01-22 $0.80 $0.80 $0.80 $0.80 $2.40 2,386
2016-01-21 $0.75 $0.88 $0.72 $0.80 $2.40 6,602
2016-01-20 $0.86 $0.86 $0.75 $0.75 $2.25 1,675
2016-01-19 $0.88 $0.88 $0.88 $0.88 $2.64 116
2016-01-15 $0.98 $0.98 $0.70 $0.88 $2.64 17,351
2016-01-14 $1.00 $1.00 $0.98 $1.00 $3.00 2,629
2016-01-13 $1.00 $1.03 $1.00 $1.00 $3.00 7,706
2016-01-12 $1.03 $1.03 $1.03 $1.03 $3.09 399
2016-01-11 $1.10 $1.10 $1.00 $1.00 $3.00 2,787
2016-01-08 $1.06 $1.09 $1.06 $1.07 $3.21 1,966
2016-01-07 $1.05 $1.05 $1.00 $1.03 $3.09 1,700
2016-01-06 $1.06 $1.06 $1.06 $1.06 $3.18 615
2016-01-05 $1.05 $1.06 $1.01 $1.06 $3.18 2,697
2016-01-04 $1.10 $1.10 $1.10 $1.10 $3.30 3,533
2015-12-31 $1.10 $1.10 $1.02 $1.09 $3.27 6,769
2015-12-30 $1.05 $1.11 $1.05 $1.10 $3.30 7,025
2015-12-29 $1.05 $1.17 $1.01 $1.15 $3.45 3,593
2015-12-28 $1.29 $1.29 $1.05 $1.05 $3.15 5,641
2015-12-24 $1.29 $1.29 $1.29 $1.29 $3.87 56
2015-12-23 $1.27 $1.30 $1.27 $1.30 $3.90 234
2015-12-22 $1.13 $1.32 $1.10 $1.32 $3.96 3,456
2015-12-21 $1.10 $1.13 $1.10 $1.13 $3.39 563
2015-12-18 $1.11 $1.15 $1.11 $1.15 $3.45 399
2015-12-17 $1.38 $1.38 $0.90 $1.20 $3.60 1,033
2015-12-16 $0.90 $1.35 $0.90 $1.35 $4.05 3,681
2015-12-15 $0.85 $0.85 $0.85 $0.85 $2.55 33
2015-12-14 $0.90 $0.90 $0.90 $0.90 $2.70 9
2015-12-11 $1.00 $1.00 $0.88 $0.90 $2.70 6,189
2015-12-10 $0.94 $0.95 $0.90 $0.90 $2.70 7,332
2015-12-09 $0.98 $0.98 $0.90 $0.90 $2.70 1,836
2015-12-08 $1.00 $1.05 $0.98 $0.98 $2.94 4,666
2015-12-07 $1.00 $1.00 $1.00 $1.00 $3.00 123
2015-12-04 $1.00 $1.00 $1.00 $1.00 $3.00 354
2015-12-03 $1.00 $1.05 $0.98 $0.98 $2.94 466
2015-12-02 $1.00 $1.00 $1.00 $1.00 $3.00 339
2015-12-01 $1.00 $1.11 $0.96 $0.96 $2.88 1,668
2015-11-30 $1.10 $1.10 $1.10 $1.10 $3.30 59
2015-11-27 $1.10 $1.10 $1.10 $1.10 $3.30 101
2015-11-25 $1.00 $1.00 $1.00 $1.00 $3.00 105
2015-11-24 $1.00 $1.10 $0.95 $0.95 $2.85 6,128
2015-11-23 $1.00 $1.00 $0.95 $0.95 $2.85 2,325
2015-11-20 $1.05 $1.09 $1.00 $1.02 $3.06 3,010
2015-11-19 $1.10 $1.10 $1.10 $1.10 $3.30 66
2015-11-18 $1.22 $1.25 $1.00 $1.25 $3.75 9,427
2015-11-17 $1.42 $1.42 $1.23 $1.23 $3.69 2,216
2015-11-16 $1.42 $1.42 $1.42 $1.42 $4.26 83
2015-11-13 $1.52 $1.52 $1.52 $1.52 $4.56 20
2015-11-12 $1.35 $1.52 $1.35 $1.52 $4.56 2,144
2015-11-11 $1.19 $1.40 $1.19 $1.38 $4.14 9,012
2015-11-10 $1.18 $1.29 $1.14 $1.18 $3.54 7,101
2015-11-09 $0.95 $1.15 $0.95 $1.15 $3.45 23,993
2015-11-06 $0.92 $0.94 $0.92 $0.94 $2.82 266
2015-11-05 $0.91 $0.91 $0.90 $0.90 $2.70 526
2015-11-04 $0.92 $0.95 $0.92 $0.95 $2.85 4,936
2015-11-03 $0.90 $0.99 $0.85 $0.95 $2.85 6,301
2015-11-02 $0.90 $0.90 $0.80 $0.90 $2.70 6,684
2015-10-30 $0.90 $0.90 $0.89 $0.89 $2.67 666
2015-10-29 $0.92 $0.96 $0.92 $0.95 $2.85 8,949
2015-10-28 $0.90 $0.90 $0.90 $0.90 $2.70 2,353
2015-10-27 $0.90 $0.98 $0.90 $0.98 $2.94 999
2015-10-26 $0.90 $0.91 $0.90 $0.90 $2.70 1,715
2015-10-23 $1.00 $1.00 $0.99 $1.00 $3.00 1,666
2015-10-22 $0.90 $1.00 $0.90 $1.00 $3.00 1,016
2015-10-21 $1.05 $1.05 $1.05 $1.05 $3.15 999
2015-10-20 $1.08 $1.21 $1.06 $1.06 $3.18 2,283
2015-10-19 $1.00 $1.00 $0.94 $0.94 $2.82 1,864
2015-10-16 $1.05 $1.09 $0.99 $0.99 $2.97 6,518
2015-10-15 $0.96 $1.14 $0.96 $1.14 $3.42 499
2015-10-14 $1.10 $1.15 $1.00 $1.00 $3.00 6,046
2015-10-13 $0.92 $1.30 $0.92 $1.10 $3.30 3,399
2015-10-12 $0.95 $0.95 $0.95 $0.95 $2.85 0
2015-10-09 $0.95 $0.97 $0.95 $0.95 $2.85 5,420
2015-10-08 $1.00 $1.05 $0.95 $0.95 $2.85 1,378
2015-10-07 $1.07 $1.07 $0.93 $1.00 $3.00 9,024
2015-10-06 $1.14 $1.14 $0.85 $1.05 $3.15 11,799
2015-10-05 $1.30 $1.30 $1.12 $1.12 $3.36 993
2015-10-02 $1.30 $1.30 $1.30 $1.30 $3.90 33
2015-10-01 $1.45 $1.45 $1.32 $1.32 $3.96 768
2015-09-30 $1.30 $1.59 $1.30 $1.53 $4.59 1,699
2015-09-29 $1.30 $1.30 $1.30 $1.30 $3.90 33
2015-09-28 $1.25 $1.25 $1.25 $1.25 $3.75 0
2015-09-25 $1.30 $1.30 $1.25 $1.25 $3.75 1,555
2015-09-24 $1.30 $1.36 $1.27 $1.30 $3.90 3,332
2015-09-23 $1.34 $1.35 $1.32 $1.32 $3.96 5,377
2015-09-22 $1.38 $1.38 $1.35 $1.35 $4.05 465
2015-09-21 $1.40 $1.45 $1.37 $1.40 $4.20 5,178
2015-09-18 $1.45 $1.45 $1.45 $1.45 $4.35 33
2015-09-17 $1.46 $1.58 $1.40 $1.40 $4.20 1,849
2015-09-16 $1.35 $1.43 $1.35 $1.43 $4.29 2,428
2015-09-15 $1.45 $1.45 $1.35 $1.35 $4.05 5,158
2015-09-14 $1.35 $1.46 $1.35 $1.42 $4.26 2,108
2015-09-11 $1.59 $1.61 $1.31 $1.43 $4.29 6,452
2015-09-10 $1.63 $1.65 $1.50 $1.65 $4.95 5,895
2015-09-09 $1.75 $1.75 $1.59 $1.60 $4.80 14,112
2015-09-08 $1.92 $1.92 $1.60 $1.75 $5.25 4,313
2015-09-04 $1.92 $1.92 $1.92 $1.92 $5.76 1,564
2015-09-03 $1.95 $1.95 $1.95 $1.95 $5.85 0
2015-09-02 $1.94 $1.95 $1.94 $1.95 $5.85 1,400
2015-09-01 $1.90 $2.00 $1.90 $1.95 $5.85 4,227
2015-08-31 $1.95 $1.95 $1.95 $1.95 $5.85 233
2015-08-28 $1.65 $2.00 $1.47 $2.00 $6.00 2,800
2015-08-27 $1.75 $1.75 $1.60 $1.65 $4.95 2,299
2015-08-26 $1.70 $1.88 $1.70 $1.88 $5.64 830
2015-08-25 $1.75 $1.95 $1.70 $1.95 $5.85 4,523
2015-08-24 $1.88 $1.95 $1.84 $1.84 $5.52 358
2015-08-21 $2.02 $2.02 $2.00 $2.00 $6.00 833
2015-08-20 $2.08 $2.08 $2.08 $2.08 $6.24 0
2015-08-19 $2.08 $2.08 $2.08 $2.08 $6.24 33
2015-08-18 $2.08 $2.08 $2.08 $2.08 $6.24 366
2015-08-17 $2.03 $2.03 $2.02 $2.02 $6.06 466
2015-08-14 $2.08 $2.08 $2.08 $2.08 $6.24 0
2015-08-13 $2.10 $2.10 $2.08 $2.08 $6.24 533
2015-08-12 $2.08 $2.08 $2.08 $2.08 $6.24 19
2015-08-11 $2.19 $2.20 $2.08 $2.08 $6.24 7,127
2015-08-10 $2.19 $2.19 $2.19 $2.19 $6.57 0
2015-08-07 $2.19 $2.22 $1.93 $2.19 $6.57 684
2015-08-06 $2.00 $2.07 $2.00 $2.07 $6.21 2,561
2015-08-05 $2.12 $2.12 $2.08 $2.08 $6.24 566
2015-08-04 $2.10 $2.10 $2.10 $2.10 $6.30 0
2015-08-03 $2.14 $2.14 $2.00 $2.10 $6.30 4,923
2015-07-31 $2.20 $2.21 $2.12 $2.21 $6.63 1,666
2015-07-30 $2.25 $2.26 $2.17 $2.25 $6.75 7,317
2015-07-29 $2.08 $2.25 $2.05 $2.20 $6.60 7,574
2015-07-28 $2.05 $2.05 $2.00 $2.00 $6.00 66
2015-07-27 $1.79 $2.08 $1.76 $2.08 $6.24 1,599
2015-07-24 $1.90 $1.90 $1.75 $1.75 $5.25 2,293
2015-07-23 $1.95 $1.95 $1.95 $1.95 $5.85 669
2015-07-22 $2.00 $2.05 $1.98 $2.00 $6.00 1,999
2015-07-21 $2.08 $2.08 $1.95 $1.95 $5.85 439
2015-07-20 $2.10 $2.10 $2.08 $2.08 $6.24 1,875
2015-07-17 $2.12 $2.12 $2.10 $2.10 $6.30 336
2015-07-16 $2.15 $2.15 $2.15 $2.15 $6.45 499
2015-07-15 $2.17 $2.19 $2.16 $2.19 $6.57 766
2015-07-14 $2.19 $2.20 $2.17 $2.20 $6.60 799
2015-07-13 $2.05 $2.20 $2.01 $2.20 $6.60 3,223
2015-07-10 $2.05 $2.05 $2.05 $2.05 $6.15 0
2015-07-09 $2.05 $2.05 $2.05 $2.05 $6.15 8
2015-07-08 $2.05 $2.05 $2.05 $2.05 $6.15 982
2015-07-07 $2.10 $2.10 $2.10 $2.10 $6.30 19
2015-07-06 $2.10 $2.10 $2.10 $2.10 $6.30 0
2015-07-02 $2.10 $2.10 $2.10 $2.10 $6.30 0
2015-07-01 $2.20 $2.20 $2.10 $2.10 $6.30 749
2015-06-30 $2.08 $2.20 $2.08 $2.20 $6.60 999
2015-06-29 $2.10 $2.10 $1.95 $2.10 $6.30 783
2015-06-26 $2.10 $2.10 $2.10 $2.10 $6.30 199
2015-06-25 $2.10 $2.15 $2.05 $2.10 $6.30 1,629
2015-06-24 $1.96 $2.06 $1.96 $2.05 $6.15 1,649
2015-06-23 $2.10 $2.10 $2.00 $2.09 $6.27 1,349
2015-06-22 $2.25 $2.25 $2.20 $2.25 $6.75 131
2015-06-19 $2.25 $2.35 $2.25 $2.35 $7.05 1,133
2015-06-18 $2.30 $2.40 $2.30 $2.35 $7.05 383
2015-06-17 $2.35 $2.35 $2.35 $2.35 $7.05 39
2015-06-16 $2.25 $2.25 $2.20 $2.20 $6.60 376
2015-06-15 $2.30 $2.30 $2.30 $2.30 $6.90 0
2015-06-12 $2.25 $2.30 $2.25 $2.30 $6.90 194
2015-06-11 $2.33 $2.36 $1.95 $2.25 $6.75 5,682
2015-06-10 $2.49 $2.55 $2.40 $2.40 $7.20 9,878
2015-06-09 $2.49 $2.49 $2.49 $2.49 $7.47 41
2015-06-08 $2.43 $2.43 $2.31 $2.31 $6.93 3,033
2015-06-05 $2.51 $2.51 $2.37 $2.37 $7.11 5,933
2015-06-04 $2.60 $2.80 $2.56 $2.56 $7.68 10,370
2015-06-03 $2.45 $2.45 $2.45 $2.45 $7.35 183
2015-06-02 $2.65 $2.65 $2.47 $2.47 $7.41 4,004
2015-06-01 $2.60 $2.77 $2.60 $2.65 $7.95 2,109
2015-05-29 $2.59 $2.60 $2.59 $2.59 $7.77 427
2015-05-28 $2.68 $2.85 $2.50 $2.59 $7.77 8,620
2015-05-27 $2.70 $2.77 $2.52 $2.65 $7.95 727
2015-05-26 $2.80 $2.80 $2.80 $2.80 $8.40 4,587
2015-05-22 $2.58 $2.80 $2.45 $2.80 $8.40 3,073
2015-05-21 $2.82 $2.88 $2.65 $2.65 $7.95 2,049
2015-05-20 $2.85 $2.90 $2.80 $2.90 $8.70 3,074
2015-05-19 $2.95 $2.95 $2.87 $2.87 $8.61 566
2015-05-18 $3.05 $3.05 $3.05 $3.05 $9.15 99
2015-05-15 $2.92 $3.15 $2.85 $3.15 $9.45 5,106
2015-05-14 $2.94 $2.94 $2.85 $2.90 $8.70 535
2015-05-13 $2.90 $2.90 $2.76 $2.80 $8.40 4,384
2015-05-12 $2.80 $2.80 $2.80 $2.80 $8.40 3,133
2015-05-11 $2.84 $2.84 $2.80 $2.80 $8.40 7,454
2015-05-08 $2.82 $2.86 $2.80 $2.85 $8.55 3,175
2015-05-07 $2.96 $3.10 $2.84 $2.90 $8.70 3,439
2015-05-06 $3.35 $3.35 $2.99 $3.01 $9.03 4,040
2015-05-05 $3.10 $3.13 $3.00 $3.13 $9.39 253
2015-05-04 $3.00 $3.13 $2.97 $3.01 $9.03 3,352
2015-05-01 $3.05 $3.15 $3.05 $3.05 $9.15 5,729
2015-04-30 $3.20 $3.30 $2.97 $3.24 $9.72 2,626
2015-04-29 $2.93 $3.25 $2.93 $3.14 $9.42 10,443
2015-04-28 $2.90 $2.95 $2.89 $2.90 $8.70 2,319
2015-04-27 $2.81 $3.00 $2.76 $3.00 $9.00 7,992
2015-04-24 $3.05 $3.05 $2.80 $2.80 $8.40 6,736
2015-04-23 $3.15 $3.15 $2.75 $2.95 $8.85 5,433
2015-04-22 $2.90 $3.16 $2.90 $3.10 $9.30 6,279
2015-04-21 $3.05 $3.25 $2.90 $3.00 $9.00 15,709
2015-04-20 $2.90 $3.05 $2.81 $3.00 $9.00 31,201
2015-04-17 $2.60 $2.85 $2.60 $2.80 $8.40 5,800
2015-04-16 $2.60 $2.60 $2.50 $2.59 $7.77 5,914
2015-04-15 $2.50 $2.59 $2.41 $2.50 $7.50 7,599
2015-04-14 $2.59 $2.59 $2.50 $2.50 $7.50 9,667
2015-04-13 $2.57 $2.58 $2.40 $2.50 $7.50 6,210
2015-04-10 $2.60 $2.60 $2.52 $2.60 $7.80 5,033
2015-04-09 $2.25 $2.75 $2.25 $2.50 $7.50 4,987
2015-04-08 $2.29 $2.35 $2.20 $2.29 $6.87 4,216
2015-04-07 $2.16 $2.34 $2.16 $2.34 $7.02 166
2015-04-06 $2.00 $2.50 $2.00 $2.16 $6.48 5,033
2015-04-02 $2.70 $2.85 $1.53 $2.50 $7.50 15,733
2015-04-01 $2.75 $2.95 $2.67 $2.75 $8.25 5,664
2015-03-31 $2.24 $3.00 $2.24 $2.80 $8.40 11,500
2015-03-30 $2.20 $2.23 $2.17 $2.23 $6.69 4,269
2015-03-27 $2.14 $2.54 $2.04 $2.24 $6.72 10,022
2015-03-26 $1.92 $2.16 $1.90 $2.14 $6.42 8,066
2015-03-25 $1.90 $1.97 $1.90 $1.92 $5.76 1,199
2015-03-24 $1.85 $1.90 $1.85 $1.90 $5.70 3,133
2015-03-23 $1.92 $1.92 $1.90 $1.90 $5.70 2,219
2015-03-20 $1.90 $1.90 $1.82 $1.89 $5.67 2,657
2015-03-19 $1.87 $1.90 $1.87 $1.90 $5.70 5,180
2015-03-18 $1.85 $1.85 $1.85 $1.85 $5.55 28
2015-03-17 $1.85 $1.85 $1.85 $1.85 $5.55 666
2015-03-16 $1.90 $1.90 $1.90 $1.90 $5.70 1,716
2015-03-13 $1.89 $1.92 $1.85 $1.90 $5.70 1,263
2015-03-12 $1.84 $1.90 $1.80 $1.85 $5.55 2,583
2015-03-11 $1.80 $1.80 $1.80 $1.80 $5.40 666
2015-03-10 $1.82 $1.82 $1.80 $1.80 $5.40 1,749
2015-03-09 $1.85 $1.85 $1.85 $1.85 $5.55 0
2015-03-06 $1.82 $1.85 $1.82 $1.85 $5.55 439
2015-03-05 $1.83 $1.90 $1.82 $1.82 $5.46 3,438
2015-03-04 $1.90 $1.90 $1.85 $1.89 $5.67 493
2015-03-03 $1.88 $1.88 $1.88 $1.88 $5.64 0
2015-03-02 $1.90 $1.90 $1.88 $1.88 $5.64 1,344
2015-02-27 $1.95 $1.97 $1.95 $1.97 $5.91 404
2015-02-26 $1.90 $1.90 $1.90 $1.90 $5.70 693
2015-02-25 $1.90 $1.90 $1.90 $1.90 $5.70 0
2015-02-24 $1.90 $1.90 $1.90 $1.90 $5.70 1,773
2015-02-23 $1.96 $1.96 $1.87 $1.87 $5.60 666
2015-02-20 $1.95 $1.95 $1.85 $1.90 $5.70 933
2015-02-19 $1.93 $1.95 $1.93 $1.95 $5.85 1,179
2015-02-18 $1.95 $1.95 $1.95 $1.95 $5.85 527
2015-02-17 $1.95 $1.99 $1.90 $1.99 $5.97 2,846
2015-02-13 $1.90 $1.90 $1.90 $1.90 $5.70 1,509
2015-02-12 $1.90 $1.90 $1.90 $1.90 $5.70 1,333
2015-02-11 $1.98 $1.98 $1.95 $1.95 $5.85 666
2015-02-10 $2.00 $2.00 $2.00 $2.00 $6.00 0
2015-02-09 $2.00 $2.00 $1.95 $2.00 $6.00 1,585
2015-02-06 $1.95 $2.05 $1.90 $2.05 $6.15 7,489
2015-02-05 $1.95 $1.95 $1.90 $1.95 $5.85 1,733
2015-02-04 $1.95 $1.95 $1.95 $1.95 $5.85 558
2015-02-03 $2.00 $2.00 $2.00 $2.00 $6.00 0
2015-02-02 $2.00 $2.05 $2.00 $2.00 $6.00 3,066
2015-01-30 $1.90 $2.05 $1.90 $2.05 $6.15 5,950
2015-01-29 $1.95 $1.95 $1.95 $1.95 $5.85 1,454
2015-01-28 $1.90 $1.90 $1.85 $1.85 $5.55 499
2015-01-27 $1.90 $1.90 $1.90 $1.90 $5.70 1,736
2015-01-26 $2.00 $2.00 $1.69 $1.90 $5.70 14,371
2015-01-23 $1.96 $1.96 $1.96 $1.96 $5.88 369
2015-01-22 $2.00 $2.02 $1.96 $1.96 $5.88 5,449
2015-01-21 $2.00 $2.00 $1.96 $2.00 $6.00 556
2015-01-20 $1.82 $2.05 $1.82 $2.00 $6.00 25,572
2015-01-16 $1.75 $1.82 $1.75 $1.80 $5.40 6,789
2015-01-15 $1.53 $1.75 $1.53 $1.75 $5.25 1,588
2015-01-14 $1.54 $1.60 $1.50 $1.50 $4.50 2,219
2015-01-13 $1.75 $1.75 $1.75 $1.75 $5.25 249
2015-01-12 $1.60 $1.75 $1.51 $1.74 $5.22 2,436
2015-01-09 $1.60 $1.60 $1.55 $1.60 $4.80 2,899
2015-01-08 $1.65 $1.80 $1.62 $1.62 $4.86 1,963
2015-01-07 $1.70 $1.78 $1.60 $1.65 $4.95 5,111
2015-01-06 $1.67 $1.70 $1.50 $1.70 $5.10 1,346
2015-01-05 $1.89 $1.89 $1.65 $1.67 $5.01 2,699
2015-01-02 $1.90 $1.95 $1.90 $1.95 $5.85 599
2014-12-31 $1.70 $1.95 $1.70 $1.89 $5.67 7,811
2014-12-30 $1.50 $1.70 $1.50 $1.70 $5.10 2,442
2014-12-29 $1.47 $1.55 $1.47 $1.49 $4.47 10,767
2014-12-26 $1.54 $1.54 $1.47 $1.47 $4.41 166
2014-12-24 $1.54 $1.54 $1.54 $1.54 $4.62 0
2014-12-23 $1.46 $1.54 $1.45 $1.54 $4.62 6,613
2014-12-22 $1.55 $1.55 $1.55 $1.55 $4.65 33
2014-12-19 $1.65 $1.65 $1.65 $1.65 $4.95 0
2014-12-18 $1.55 $1.65 $1.55 $1.65 $4.95 833
2014-12-17 $1.64 $1.72 $1.64 $1.72 $5.16 3,022
2014-12-16 $1.65 $1.65 $1.55 $1.59 $4.77 1,814
2014-12-15 $1.75 $1.75 $1.70 $1.70 $5.10 2,269
2014-12-12 $1.75 $1.75 $1.75 $1.75 $5.25 333
2014-12-11 $1.75 $1.75 $1.75 $1.75 $5.25 405
2014-12-10 $1.80 $1.80 $1.80 $1.80 $5.40 833
2014-12-09 $1.85 $1.85 $1.80 $1.81 $5.43 919
2014-12-08 $1.96 $1.96 $1.89 $1.89 $5.67 414
2014-12-05 $2.02 $2.02 $2.02 $2.02 $6.06 0
2014-12-04 $1.96 $2.02 $1.96 $2.02 $6.06 2,507
2014-12-03 $1.98 $2.08 $1.95 $2.03 $6.09 6,808
2014-12-02 $2.00 $2.00 $1.88 $1.88 $5.64 399
2014-12-01 $2.00 $2.00 $2.00 $2.00 $6.00 333

Genius Brands International Inc (GNUS) News Headlines

Recent Genius Brands International Inc (GNUS) News
Time Published Title News Site