nan (KLDX) Exchange: NYSE

  1. Profile
  2. nan (KLDX)

Data as of Oct. 8, 2025

$2.16 ($-0.05) -2.26%

nan - Daily Information
Click for more stock information on nan.
Daily Information Data
Date Oct. 8, 2025
Open $2.21
Previous Close $2.16
High $2.25
Low $2.16
Adjusted Open $2.21
Previous Adjusted Close $2.16
Adjusted High $2.25
Adjusted Low $2.16
Invest in nan (KLDX)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for nan (KLDX)
Date Open High Low Close Adj.Close Volume
2018-07-20 $2.21 $2.25 $2.16 $2.16 $2.16 9,607,779
2018-07-19 $2.27 $2.33 $2.20 $2.21 $2.21 8,665,532
2018-07-18 $2.34 $2.42 $2.28 $2.28 $2.28 10,475,499
2018-07-17 $2.37 $2.40 $2.33 $2.35 $2.35 2,274,223
2018-07-16 $2.35 $2.39 $2.34 $2.38 $2.38 767,004
2018-07-13 $2.33 $2.36 $2.32 $2.35 $2.35 313,788
2018-07-12 $2.36 $2.37 $2.32 $2.35 $2.35 878,093
2018-07-11 $2.39 $2.40 $2.32 $2.33 $2.33 438,477
2018-07-10 $2.38 $2.40 $2.38 $2.39 $2.39 330,494
2018-07-09 $2.45 $2.45 $2.38 $2.38 $2.38 1,111,957
2018-07-06 $2.38 $2.44 $2.38 $2.42 $2.42 367,858
2018-07-05 $2.38 $2.40 $2.35 $2.38 $2.38 648,327
2018-07-03 $2.31 $2.39 $2.29 $2.35 $2.35 1,155,058
2018-07-02 $2.30 $2.32 $2.27 $2.29 $2.29 912,601
2018-06-29 $2.32 $2.33 $2.30 $2.31 $2.31 689,272
2018-06-28 $2.36 $2.37 $2.30 $2.30 $2.30 743,448
2018-06-27 $2.40 $2.41 $2.34 $2.34 $2.34 941,121
2018-06-26 $2.42 $2.44 $2.38 $2.40 $2.40 1,236,832
2018-06-25 $2.50 $2.52 $2.40 $2.43 $2.43 2,025,538
2018-06-22 $2.47 $2.53 $2.46 $2.53 $2.53 5,381,499
2018-06-21 $2.47 $2.51 $2.46 $2.47 $2.47 1,900,080
2018-06-20 $2.46 $2.48 $2.45 $2.46 $2.46 1,083,952
2018-06-19 $2.45 $2.47 $2.40 $2.47 $2.47 1,389,073
2018-06-18 $2.44 $2.47 $2.42 $2.46 $2.46 1,496,394
2018-06-15 $2.47 $2.48 $2.42 $2.48 $2.48 5,523,407
2018-06-14 $2.50 $2.52 $2.47 $2.49 $2.49 1,446,922
2018-06-13 $2.46 $2.52 $2.45 $2.50 $2.50 2,083,020
2018-06-12 $2.42 $2.48 $2.42 $2.47 $2.47 2,446,424
2018-06-11 $2.41 $2.44 $2.40 $2.43 $2.43 3,167,712
2018-06-08 $2.40 $2.44 $2.40 $2.41 $2.41 860,648
2018-06-07 $2.40 $2.44 $2.39 $2.40 $2.40 5,979,864
2018-06-06 $2.38 $2.42 $2.38 $2.41 $2.41 1,273,967
2018-06-05 $2.36 $2.41 $2.33 $2.39 $2.39 1,690,741
2018-06-04 $2.40 $2.42 $2.35 $2.36 $2.36 1,169,760
2018-06-01 $2.42 $2.45 $2.38 $2.40 $2.40 869,023
2018-05-31 $2.46 $2.48 $2.41 $2.41 $2.41 2,222,565
2018-05-30 $2.46 $2.50 $2.46 $2.47 $2.47 993,136
2018-05-29 $2.52 $2.53 $2.45 $2.46 $2.46 1,824,154
2018-05-25 $2.49 $2.51 $2.47 $2.51 $2.51 1,077,043
2018-05-24 $2.51 $2.53 $2.49 $2.50 $2.50 363,227
2018-05-23 $2.48 $2.52 $2.48 $2.52 $2.52 510,643
2018-05-22 $2.52 $2.55 $2.49 $2.50 $2.50 1,116,529
2018-05-21 $2.47 $2.54 $2.46 $2.52 $2.52 809,011
2018-05-18 $2.50 $2.52 $2.45 $2.47 $2.47 1,523,840
2018-05-17 $2.46 $2.52 $2.45 $2.48 $2.48 1,786,868
2018-05-16 $2.44 $2.47 $2.44 $2.46 $2.46 758,458
2018-05-15 $2.45 $2.48 $2.43 $2.45 $2.45 1,829,613
2018-05-14 $2.47 $2.52 $2.46 $2.46 $2.46 980,891
2018-05-11 $2.48 $2.52 $2.46 $2.47 $2.47 445,300
2018-05-10 $2.47 $2.56 $2.46 $2.48 $2.48 1,377,102
2018-05-09 $2.48 $2.51 $2.46 $2.48 $2.48 694,764
2018-05-08 $2.47 $2.49 $2.43 $2.49 $2.49 713,957
2018-05-07 $2.45 $2.49 $2.45 $2.48 $2.48 674,225
2018-05-04 $2.42 $2.49 $2.40 $2.47 $2.47 959,758
2018-05-03 $2.44 $2.47 $2.42 $2.45 $2.45 611,346
2018-05-02 $2.43 $2.49 $2.43 $2.43 $2.43 1,651,766
2018-05-01 $2.43 $2.48 $2.42 $2.45 $2.45 843,661
2018-04-30 $2.42 $2.49 $2.40 $2.45 $2.45 1,224,094
2018-04-27 $2.44 $2.46 $2.41 $2.43 $2.43 572,131
2018-04-26 $2.45 $2.50 $2.43 $2.44 $2.44 1,465,763
2018-04-25 $2.42 $2.48 $2.42 $2.45 $2.45 1,660,223
2018-04-24 $2.41 $2.46 $2.40 $2.44 $2.44 1,274,523
2018-04-23 $2.44 $2.45 $2.40 $2.40 $2.40 861,485
2018-04-20 $2.44 $2.48 $2.43 $2.48 $2.48 935,197
2018-04-19 $2.45 $2.51 $2.43 $2.48 $2.48 1,471,950
2018-04-18 $2.40 $2.47 $2.40 $2.45 $2.45 3,028,803
2018-04-17 $2.34 $2.41 $2.34 $2.40 $2.40 1,947,526
2018-04-16 $2.38 $2.41 $2.35 $2.37 $2.37 800,747
2018-04-13 $2.39 $2.42 $2.38 $2.41 $2.41 1,591,295
2018-04-12 $2.36 $2.43 $2.34 $2.41 $2.41 1,001,736
2018-04-11 $2.34 $2.40 $2.34 $2.38 $2.38 2,288,651
2018-04-10 $2.35 $2.35 $2.32 $2.34 $2.34 1,570,409
2018-04-09 $2.33 $2.35 $2.30 $2.34 $2.34 1,735,443
2018-04-06 $2.38 $2.39 $2.34 $2.35 $2.35 4,906,204
2018-04-05 $2.36 $2.38 $2.33 $2.38 $2.38 3,136,942
2018-04-04 $2.37 $2.37 $2.33 $2.35 $2.35 2,340,083
2018-04-03 $2.34 $2.38 $2.30 $2.35 $2.35 1,699,699
2018-04-02 $2.36 $2.39 $2.32 $2.35 $2.35 3,190,257
2018-03-29 $2.34 $2.37 $2.31 $2.35 $2.35 2,116,830
2018-03-28 $2.36 $2.38 $2.33 $2.35 $2.35 3,170,764
2018-03-27 $2.30 $2.38 $2.29 $2.37 $2.37 2,775,984
2018-03-26 $2.38 $2.39 $2.33 $2.35 $2.35 3,283,660
2018-03-23 $2.34 $2.41 $2.33 $2.35 $2.35 4,865,673
2018-03-22 $2.30 $2.36 $2.28 $2.31 $2.31 6,173,287
2018-03-21 $2.21 $2.33 $2.21 $2.32 $2.32 7,682,484
2018-03-20 $2.20 $2.23 $2.18 $2.22 $2.22 5,841,470
2018-03-19 $2.30 $2.40 $2.19 $2.20 $2.20 25,028,108
2018-03-16 $1.33 $1.44 $1.31 $1.44 $1.44 1,556,204
2018-03-15 $1.41 $1.49 $1.30 $1.33 $1.33 1,344,807
2018-03-14 $1.44 $1.52 $1.44 $1.50 $1.50 1,066,863
2018-03-13 $1.40 $1.46 $1.37 $1.43 $1.43 1,027,537
2018-03-12 $1.38 $1.45 $1.37 $1.39 $1.39 1,268,101
2018-03-09 $1.41 $1.44 $1.37 $1.41 $1.41 638,127
2018-03-08 $1.39 $1.41 $1.36 $1.40 $1.40 858,506
2018-03-07 $1.48 $1.48 $1.35 $1.39 $1.39 965,734
2018-03-06 $1.45 $1.52 $1.42 $1.46 $1.46 861,900
2018-03-05 $1.49 $1.49 $1.43 $1.43 $1.43 904,392
2018-03-02 $1.38 $1.58 $1.36 $1.52 $1.52 1,788,000
2018-03-01 $1.30 $1.39 $1.29 $1.36 $1.36 1,010,888
2018-02-28 $1.36 $1.39 $1.32 $1.32 $1.32 1,082,878
2018-02-27 $1.42 $1.47 $1.35 $1.36 $1.36 750,202
2018-02-26 $1.55 $1.57 $1.41 $1.44 $1.44 1,332,209
2018-02-23 $1.44 $1.55 $1.44 $1.52 $1.52 1,000,496
2018-02-22 $1.52 $1.53 $1.42 $1.43 $1.43 562,731
2018-02-21 $1.50 $1.56 $1.48 $1.50 $1.50 650,493
2018-02-20 $1.56 $1.57 $1.47 $1.48 $1.48 757,590
2018-02-16 $1.57 $1.59 $1.54 $1.55 $1.55 731,830
2018-02-15 $1.61 $1.62 $1.55 $1.58 $1.58 602,380
2018-02-14 $1.54 $1.64 $1.54 $1.60 $1.60 1,365,338
2018-02-13 $1.61 $1.62 $1.52 $1.55 $1.55 803,518
2018-02-12 $1.54 $1.65 $1.54 $1.61 $1.61 1,461,532
2018-02-09 $1.64 $1.73 $1.54 $1.55 $1.55 2,500,160
2018-02-08 $1.74 $1.79 $1.62 $1.65 $1.65 1,236,965
2018-02-07 $1.80 $1.87 $1.63 $1.77 $1.77 4,821,860
2018-02-06 $2.02 $2.10 $1.89 $1.89 $1.89 1,943,457
2018-02-05 $1.95 $2.07 $1.91 $2.04 $2.04 1,559,831
2018-02-02 $2.22 $2.22 $1.94 $1.95 $1.95 1,816,623
2018-02-01 $2.18 $2.31 $2.18 $2.27 $2.27 795,318
2018-01-31 $2.18 $2.22 $2.14 $2.20 $2.20 860,899
2018-01-30 $2.15 $2.24 $2.15 $2.15 $2.15 973,056
2018-01-29 $2.29 $2.29 $2.14 $2.15 $2.15 1,282,129
2018-01-26 $2.23 $2.37 $2.23 $2.27 $2.27 1,004,735
2018-01-25 $2.31 $2.31 $2.21 $2.21 $2.21 1,574,549
2018-01-24 $2.39 $2.42 $2.25 $2.30 $2.30 1,197,622
2018-01-23 $2.25 $2.36 $2.21 $2.33 $2.33 635,250
2018-01-22 $2.22 $2.28 $2.17 $2.25 $2.25 815,852
2018-01-19 $2.21 $2.27 $2.18 $2.23 $2.23 814,873
2018-01-18 $2.17 $2.24 $2.17 $2.22 $2.22 1,189,653
2018-01-17 $2.12 $2.20 $2.10 $2.19 $2.19 1,258,130
2018-01-16 $2.15 $2.16 $2.05 $2.14 $2.14 1,546,894
2018-01-12 $2.12 $2.15 $2.09 $2.13 $2.13 1,635,763
2018-01-11 $1.97 $2.15 $1.94 $2.12 $2.12 1,480,774
2018-01-10 $1.89 $2.15 $1.61 $2.09 $2.09 4,146,680
2018-01-09 $2.33 $2.42 $2.28 $2.38 $2.38 856,321
2018-01-08 $2.45 $2.50 $2.35 $2.38 $2.38 945,005
2018-01-05 $2.47 $2.52 $2.44 $2.47 $2.47 567,330
2018-01-04 $2.54 $2.54 $2.45 $2.53 $2.53 1,548,520
2018-01-03 $2.61 $2.64 $2.51 $2.55 $2.55 1,719,312
2018-01-02 $2.65 $2.69 $2.57 $2.61 $2.61 1,610,975
2017-12-29 $2.74 $2.75 $2.57 $2.61 $2.61 943,402
2017-12-28 $2.72 $2.74 $2.63 $2.72 $2.72 994,915
2017-12-27 $2.83 $2.83 $2.62 $2.70 $2.70 1,348,418
2017-12-26 $2.55 $2.84 $2.55 $2.78 $2.78 1,632,199
2017-12-22 $2.57 $2.64 $2.48 $2.52 $2.52 1,414,713
2017-12-21 $2.46 $2.51 $2.43 $2.47 $2.47 1,024,670
2017-12-20 $2.39 $2.51 $2.37 $2.44 $2.44 1,095,487
2017-12-19 $2.45 $2.50 $2.40 $2.41 $2.41 1,163,109
2017-12-18 $2.49 $2.56 $2.43 $2.46 $2.46 1,162,372
2017-12-15 $2.44 $2.55 $2.43 $2.44 $2.44 11,537,484
2017-12-14 $2.51 $2.51 $2.39 $2.46 $2.46 1,000,601
2017-12-13 $2.39 $2.51 $2.38 $2.49 $2.49 1,898,066
2017-12-12 $2.37 $2.41 $2.35 $2.39 $2.39 968,219
2017-12-11 $2.21 $2.40 $2.21 $2.37 $2.37 1,678,234
2017-12-08 $2.26 $2.30 $2.21 $2.21 $2.21 1,416,501
2017-12-07 $2.21 $2.28 $2.20 $2.23 $2.23 1,558,589
2017-12-06 $2.29 $2.36 $2.22 $2.22 $2.22 1,604,942
2017-12-05 $2.39 $2.39 $2.27 $2.27 $2.27 945,879
2017-12-04 $2.38 $2.44 $2.35 $2.40 $2.40 770,256
2017-12-01 $2.44 $2.50 $2.36 $2.38 $2.38 993,621
2017-11-30 $2.52 $2.52 $2.40 $2.43 $2.43 989,326
2017-11-29 $2.45 $2.53 $2.42 $2.53 $2.53 1,212,584
2017-11-28 $2.53 $2.53 $2.40 $2.47 $2.47 1,472,952
2017-11-27 $2.42 $2.56 $2.42 $2.51 $2.51 1,281,590
2017-11-24 $2.39 $2.43 $2.35 $2.42 $2.42 746,452
2017-11-22 $2.48 $2.48 $2.36 $2.40 $2.40 1,033,033
2017-11-21 $2.41 $2.50 $2.39 $2.47 $2.47 816,189
2017-11-20 $2.53 $2.54 $2.37 $2.42 $2.42 1,002,257
2017-11-17 $2.54 $2.60 $2.44 $2.55 $2.55 1,231,359
2017-11-16 $2.31 $2.59 $2.31 $2.55 $2.55 1,354,397
2017-11-15 $2.22 $2.34 $2.21 $2.29 $2.29 1,350,018
2017-11-14 $2.18 $2.27 $2.17 $2.19 $2.19 1,421,297
2017-11-13 $2.47 $2.49 $2.16 $2.29 $2.29 3,484,825
2017-11-10 $2.89 $2.89 $2.45 $2.50 $2.50 2,139,261
2017-11-09 $2.86 $2.90 $2.80 $2.90 $2.90 870,948
2017-11-08 $2.87 $2.92 $2.85 $2.86 $2.86 647,243
2017-11-07 $2.94 $2.95 $2.84 $2.85 $2.85 609,774
2017-11-06 $2.85 $2.98 $2.85 $2.95 $2.95 759,427
2017-11-03 $2.94 $2.96 $2.86 $2.87 $2.87 813,564
2017-11-02 $2.90 $2.97 $2.85 $2.90 $2.90 1,432,789
2017-11-01 $2.94 $2.98 $2.87 $2.88 $2.88 1,247,056
2017-10-31 $3.01 $3.01 $2.83 $2.89 $2.89 1,823,890
2017-10-30 $3.07 $3.11 $3.00 $3.01 $3.01 1,137,399
2017-10-27 $3.07 $3.16 $3.07 $3.09 $3.09 1,240,299
2017-10-26 $3.14 $3.17 $3.10 $3.11 $3.11 831,753
2017-10-25 $3.15 $3.19 $3.10 $3.10 $3.10 1,036,569
2017-10-24 $3.18 $3.20 $3.14 $3.15 $3.15 803,946
2017-10-23 $3.16 $3.25 $3.13 $3.22 $3.22 878,720
2017-10-20 $3.54 $3.54 $3.16 $3.22 $3.22 1,711,272
2017-10-19 $3.62 $3.68 $3.51 $3.52 $3.52 582,728
2017-10-18 $3.71 $3.71 $3.58 $3.61 $3.61 510,210
2017-10-17 $3.63 $3.72 $3.58 $3.69 $3.69 743,225
2017-10-16 $3.86 $3.87 $3.67 $3.69 $3.69 908,399
2017-10-13 $3.87 $3.88 $3.76 $3.84 $3.84 672,577
2017-10-12 $3.85 $3.89 $3.76 $3.84 $3.84 656,445
2017-10-11 $3.81 $3.87 $3.73 $3.85 $3.85 858,241
2017-10-10 $3.85 $3.86 $3.76 $3.81 $3.81 993,371
2017-10-09 $3.74 $3.87 $3.70 $3.84 $3.84 765,670
2017-10-06 $3.71 $3.78 $3.60 $3.73 $3.73 1,492,519
2017-10-05 $3.77 $3.83 $3.69 $3.72 $3.72 1,098,568
2017-10-04 $3.80 $3.83 $3.71 $3.75 $3.75 1,681,911
2017-10-03 $3.69 $3.78 $3.65 $3.70 $3.70 939,308
2017-10-02 $3.66 $3.71 $3.61 $3.65 $3.65 1,244,698
2017-09-29 $3.54 $3.66 $3.50 $3.64 $3.64 1,145,636
2017-09-28 $3.57 $3.61 $3.52 $3.56 $3.56 639,715
2017-09-27 $3.51 $3.60 $3.49 $3.57 $3.57 1,228,012
2017-09-26 $3.65 $3.71 $3.56 $3.60 $3.60 961,218
2017-09-25 $3.60 $3.80 $3.57 $3.68 $3.68 1,630,606
2017-09-22 $3.60 $3.64 $3.55 $3.60 $3.60 891,137
2017-09-21 $3.54 $3.67 $3.50 $3.54 $3.54 1,468,078
2017-09-20 $3.62 $3.77 $3.56 $3.56 $3.56 2,276,515
2017-09-19 $3.53 $3.61 $3.51 $3.59 $3.59 801,562
2017-09-18 $3.55 $3.63 $3.48 $3.52 $3.52 1,594,557
2017-09-15 $3.55 $3.56 $3.41 $3.56 $3.56 3,696,955
2017-09-14 $3.28 $3.50 $3.28 $3.43 $3.43 1,460,820
2017-09-13 $3.37 $3.37 $3.23 $3.28 $3.28 1,257,744
2017-09-12 $3.31 $3.42 $3.28 $3.39 $3.39 933,165
2017-09-11 $3.35 $3.38 $3.26 $3.29 $3.29 1,070,503
2017-09-08 $3.51 $3.52 $3.36 $3.39 $3.39 1,323,448
2017-09-07 $3.53 $3.60 $3.49 $3.51 $3.51 1,355,210
2017-09-06 $3.62 $3.63 $3.47 $3.50 $3.50 1,341,933
2017-09-05 $3.49 $3.62 $3.45 $3.62 $3.62 1,628,892
2017-09-01 $3.37 $3.43 $3.30 $3.42 $3.42 1,492,959
2017-08-31 $3.19 $3.38 $3.15 $3.37 $3.37 1,377,849
2017-08-30 $3.20 $3.22 $3.12 $3.17 $3.17 995,073
2017-08-29 $3.39 $3.39 $3.15 $3.20 $3.20 1,967,826
2017-08-28 $3.24 $3.35 $3.19 $3.33 $3.33 1,826,353
2017-08-25 $3.23 $3.27 $3.17 $3.21 $3.21 813,230
2017-08-24 $3.23 $3.28 $3.16 $3.23 $3.23 981,830
2017-08-23 $3.21 $3.23 $3.15 $3.23 $3.23 1,023,572
2017-08-22 $3.21 $3.24 $3.14 $3.22 $3.22 854,684
2017-08-21 $3.23 $3.28 $3.15 $3.20 $3.20 914,702
2017-08-18 $3.25 $3.33 $3.18 $3.22 $3.22 1,375,798
2017-08-17 $3.37 $3.39 $3.21 $3.24 $3.24 1,175,621
2017-08-16 $3.22 $3.36 $3.22 $3.35 $3.35 1,141,321
2017-08-15 $3.18 $3.26 $3.15 $3.23 $3.23 864,090
2017-08-14 $3.24 $3.31 $3.18 $3.21 $3.21 1,213,550
2017-08-11 $3.10 $3.27 $2.96 $3.22 $3.22 1,747,096
2017-08-10 $2.98 $3.12 $2.94 $2.94 $2.94 2,032,385
2017-08-09 $2.92 $2.94 $2.84 $2.86 $2.86 1,122,220
2017-08-08 $2.93 $2.95 $2.81 $2.88 $2.88 1,023,730
2017-08-07 $2.92 $2.97 $2.86 $2.88 $2.88 817,545
2017-08-04 $3.10 $3.13 $2.90 $2.90 $2.90 1,552,834
2017-08-03 $3.15 $3.18 $3.08 $3.15 $3.15 957,276
2017-08-02 $3.12 $3.19 $3.10 $3.15 $3.15 1,090,003
2017-08-01 $3.15 $3.23 $3.13 $3.16 $3.16 1,004,464
2017-07-31 $3.22 $3.27 $3.16 $3.19 $3.19 1,066,034
2017-07-28 $3.13 $3.27 $3.13 $3.20 $3.20 771,997
2017-07-27 $3.29 $3.31 $3.13 $3.13 $3.13 1,345,592
2017-07-26 $3.13 $3.30 $3.06 $3.30 $3.30 1,385,952
2017-07-25 $3.21 $3.31 $3.09 $3.13 $3.13 1,218,081
2017-07-24 $3.45 $3.45 $3.23 $3.24 $3.24 1,004,993
2017-07-21 $3.40 $3.50 $3.37 $3.41 $3.41 837,686
2017-07-20 $3.36 $3.47 $3.34 $3.39 $3.39 1,169,540
2017-07-19 $3.35 $3.48 $3.33 $3.42 $3.42 1,115,696
2017-07-18 $3.38 $3.41 $3.28 $3.31 $3.31 1,656,719
2017-07-17 $3.34 $3.44 $3.34 $3.38 $3.38 1,094,595
2017-07-14 $3.38 $3.42 $3.28 $3.31 $3.31 1,245,811
2017-07-13 $3.44 $3.45 $3.30 $3.32 $3.32 1,057,593
2017-07-12 $3.52 $3.58 $3.43 $3.46 $3.46 1,466,208
2017-07-11 $3.45 $3.48 $3.37 $3.48 $3.48 1,519,405
2017-07-10 $3.18 $3.48 $3.17 $3.47 $3.47 1,990,020
2017-07-07 $3.35 $3.38 $3.18 $3.20 $3.20 1,461,750
2017-07-06 $3.39 $3.48 $3.32 $3.37 $3.37 1,521,470
2017-07-05 $3.30 $3.42 $3.25 $3.38 $3.38 1,638,890
2017-07-03 $3.32 $3.45 $3.31 $3.40 $3.40 732,533
2017-06-30 $3.41 $3.44 $3.34 $3.37 $3.37 1,327,900
2017-06-29 $3.46 $3.49 $3.34 $3.39 $3.39 1,943,921
2017-06-28 $3.65 $3.65 $3.48 $3.51 $3.51 1,257,829
2017-06-27 $3.52 $3.58 $3.48 $3.57 $3.57 1,679,544
2017-06-26 $3.59 $3.59 $3.49 $3.51 $3.51 1,509,607
2017-06-23 $3.54 $3.63 $3.44 $3.62 $3.62 19,197,772
2017-06-22 $3.72 $3.75 $3.42 $3.47 $3.47 2,820,406
2017-06-21 $3.70 $3.79 $3.63 $3.69 $3.69 1,683,424
2017-06-20 $3.59 $3.69 $3.56 $3.67 $3.67 1,315,137
2017-06-19 $3.57 $3.68 $3.55 $3.63 $3.63 1,864,239
2017-06-16 $3.53 $3.62 $3.47 $3.47 $3.47 12,970,326
2017-06-15 $3.40 $3.58 $3.40 $3.50 $3.50 2,172,187
2017-06-14 $3.68 $3.72 $3.37 $3.45 $3.45 4,181,602
2017-06-13 $3.22 $3.63 $3.21 $3.60 $3.60 2,711,910
2017-06-12 $3.20 $3.23 $3.13 $3.23 $3.23 2,152,407
2017-06-09 $3.27 $3.33 $3.20 $3.23 $3.23 1,283,957
2017-06-08 $3.34 $3.35 $3.27 $3.35 $3.35 1,164,842
2017-06-07 $3.27 $3.39 $3.24 $3.37 $3.37 1,470,714
2017-06-06 $3.16 $3.33 $3.10 $3.32 $3.32 2,515,702
2017-06-05 $3.00 $3.08 $2.93 $3.08 $3.08 1,164,303
2017-06-02 $3.02 $3.03 $2.97 $2.97 $2.97 745,891
2017-06-01 $2.97 $2.97 $2.88 $2.96 $2.96 1,079,872
2017-05-31 $3.05 $3.05 $2.92 $2.97 $2.97 1,062,236
2017-05-30 $3.16 $3.17 $3.02 $3.06 $3.06 1,297,011
2017-05-26 $3.29 $3.31 $3.17 $3.21 $3.21 1,080,579
2017-05-25 $3.25 $3.27 $3.18 $3.24 $3.24 913,887
2017-05-24 $3.20 $3.27 $3.10 $3.24 $3.24 1,652,768
2017-05-23 $3.33 $3.35 $3.20 $3.25 $3.25 1,854,567
2017-05-22 $3.34 $3.35 $3.21 $3.28 $3.28 1,022,432
2017-05-19 $3.29 $3.39 $3.27 $3.33 $3.33 1,183,350
2017-05-18 $3.39 $3.40 $3.28 $3.36 $3.36 951,398
2017-05-17 $3.48 $3.48 $3.38 $3.42 $3.42 1,452,446
2017-05-16 $3.36 $3.41 $3.35 $3.41 $3.41 896,499
2017-05-15 $3.43 $3.46 $3.21 $3.32 $3.32 1,007,929
2017-05-12 $3.46 $3.46 $3.30 $3.34 $3.34 1,708,939
2017-05-11 $3.27 $3.41 $3.23 $3.38 $3.38 1,284,198
2017-05-10 $3.24 $3.30 $3.20 $3.23 $3.23 1,080,850
2017-05-09 $3.23 $3.26 $3.13 $3.25 $3.25 1,285,861
2017-05-08 $3.28 $3.28 $3.13 $3.21 $3.21 1,069,681
2017-05-05 $3.15 $3.29 $3.14 $3.25 $3.25 1,463,955
2017-05-04 $3.24 $3.28 $3.12 $3.17 $3.17 1,504,739
2017-05-03 $3.42 $3.43 $3.28 $3.31 $3.31 1,825,978
2017-05-02 $3.44 $3.47 $3.37 $3.41 $3.41 1,424,198
2017-05-01 $3.58 $3.58 $3.40 $3.46 $3.46 1,141,041
2017-04-28 $3.52 $3.61 $3.49 $3.59 $3.59 1,321,200
2017-04-27 $3.60 $3.60 $3.46 $3.60 $3.60 1,516,204
2017-04-26 $3.49 $3.66 $3.44 $3.66 $3.66 2,122,365
2017-04-25 $3.43 $3.49 $3.30 $3.49 $3.49 2,478,115
2017-04-24 $3.50 $3.55 $3.48 $3.52 $3.52 1,458,106
2017-04-21 $3.55 $3.60 $3.46 $3.58 $3.58 1,291,020
2017-04-20 $3.57 $3.60 $3.52 $3.53 $3.53 1,867,008
2017-04-19 $3.61 $3.63 $3.41 $3.61 $3.61 2,115,328
2017-04-18 $3.64 $3.72 $3.60 $3.66 $3.66 1,174,052
2017-04-17 $3.76 $3.78 $3.61 $3.64 $3.64 1,926,057
2017-04-13 $3.91 $3.92 $3.74 $3.76 $3.76 1,404,486
2017-04-12 $3.95 $3.95 $3.75 $3.92 $3.92 1,023,689
2017-04-11 $4.00 $4.01 $3.87 $3.91 $3.91 872,714
2017-04-10 $3.88 $3.95 $3.78 $3.94 $3.94 618,164
2017-04-07 $3.97 $4.01 $3.85 $3.91 $3.91 1,573,333
2017-04-06 $3.84 $3.88 $3.74 $3.86 $3.86 529,819
2017-04-05 $3.76 $3.84 $3.72 $3.84 $3.84 850,506
2017-04-04 $3.83 $3.92 $3.77 $3.83 $3.83 996,320
2017-04-03 $3.87 $3.96 $3.80 $3.83 $3.83 668,049
2017-03-31 $3.87 $3.98 $3.82 $3.89 $3.89 690,411
2017-03-30 $3.96 $4.02 $3.85 $3.86 $3.86 573,143
2017-03-29 $4.00 $4.12 $3.98 $4.00 $4.00 596,350
2017-03-28 $4.11 $4.15 $3.98 $4.04 $4.04 1,154,818
2017-03-27 $4.36 $4.36 $4.07 $4.13 $4.13 551,324
2017-03-24 $4.42 $4.49 $4.08 $4.21 $4.21 940,259
2017-03-23 $4.65 $4.68 $4.36 $4.55 $4.55 1,363,008
2017-03-22 $4.65 $4.68 $4.59 $4.62 $4.62 699,393
2017-03-21 $4.83 $4.84 $4.59 $4.59 $4.59 1,108,466
2017-03-20 $4.76 $4.80 $4.64 $4.76 $4.76 1,339,330
2017-03-17 $5.13 $5.17 $4.65 $4.65 $4.65 5,513,201
2017-03-16 $5.25 $5.25 $5.06 $5.10 $5.10 868,496
2017-03-15 $4.82 $5.19 $4.80 $5.15 $5.15 1,359,612
2017-03-14 $4.92 $5.08 $4.76 $4.81 $4.81 2,168,792
2017-03-13 $4.76 $5.07 $4.76 $4.99 $4.99 1,975,001
2017-03-10 $4.74 $4.81 $4.65 $4.74 $4.74 407,491
2017-03-09 $4.75 $4.81 $4.68 $4.69 $4.69 240,628
2017-03-08 $4.82 $4.88 $4.75 $4.77 $4.77 242,130
2017-03-07 $4.77 $4.99 $4.77 $4.89 $4.89 285,202
2017-03-06 $4.99 $5.05 $4.72 $4.90 $4.90 312,297
2017-03-03 $4.99 $5.11 $4.90 $5.07 $5.07 470,474
2017-03-02 $5.29 $5.37 $4.93 $5.02 $5.02 507,741
2017-03-01 $5.12 $5.46 $5.12 $5.41 $5.41 318,739
2017-02-28 $5.35 $5.39 $5.17 $5.32 $5.32 430,929
2017-02-27 $5.64 $5.79 $5.25 $5.26 $5.26 451,860
2017-02-24 $5.83 $5.86 $5.66 $5.70 $5.70 350,083
2017-02-23 $5.70 $5.76 $5.58 $5.71 $5.71 312,319
2017-02-22 $5.65 $5.70 $5.48 $5.62 $5.62 402,017
2017-02-21 $5.66 $5.82 $5.58 $5.68 $5.68 328,226
2017-02-17 $5.86 $5.90 $5.77 $5.80 $5.80 210,064
2017-02-16 $5.74 $5.91 $5.73 $5.86 $5.86 335,593
2017-02-15 $5.69 $5.76 $5.61 $5.68 $5.68 201,945
2017-02-14 $5.74 $5.77 $5.62 $5.71 $5.71 273,718
2017-02-13 $5.62 $5.72 $5.58 $5.67 $5.67 273,261
2017-02-10 $5.56 $5.70 $5.54 $5.68 $5.68 356,996
2017-02-09 $5.59 $5.68 $5.53 $5.59 $5.59 320,790
2017-02-08 $5.51 $5.62 $5.51 $5.59 $5.59 310,157
2017-02-07 $5.58 $5.70 $5.42 $5.47 $5.47 406,915
2017-02-06 $5.22 $5.61 $5.22 $5.60 $5.60 429,499
2017-02-03 $5.21 $5.23 $5.14 $5.23 $5.23 188,371
2017-02-02 $5.09 $5.20 $5.04 $5.18 $5.18 318,484
2017-02-01 $4.92 $5.03 $4.87 $4.97 $4.97 268,792
2017-01-31 $4.94 $4.97 $4.87 $4.95 $4.95 339,344
2017-01-30 $4.98 $5.01 $4.78 $4.81 $4.81 283,517
2017-01-27 $4.92 $4.98 $4.82 $4.97 $4.97 276,972
2017-01-26 $4.70 $4.96 $4.70 $4.88 $4.88 767,396
2017-01-25 $5.05 $5.08 $4.83 $4.88 $4.88 397,020
2017-01-24 $5.10 $5.28 $5.04 $5.10 $5.10 349,866
2017-01-23 $5.06 $5.23 $5.06 $5.21 $5.21 265,935
2017-01-20 $5.05 $5.15 $4.95 $5.04 $5.04 530,293
2017-01-19 $5.13 $5.17 $4.88 $5.02 $5.02 346,657
2017-01-18 $5.36 $5.38 $5.12 $5.23 $5.23 365,496
2017-01-17 $5.33 $5.38 $5.19 $5.37 $5.37 423,331
2017-01-13 $4.88 $5.18 $4.88 $5.15 $5.15 137,008
2017-01-12 $5.12 $5.15 $4.91 $4.95 $4.95 350,587
2017-01-11 $4.94 $5.08 $4.85 $5.07 $5.07 263,173
2017-01-10 $4.98 $5.06 $4.95 $4.98 $4.98 320,889
2017-01-09 $4.90 $5.01 $4.76 $4.89 $4.89 358,551
2017-01-06 $4.86 $4.96 $4.65 $4.78 $4.78 403,622
2017-01-05 $4.77 $4.93 $4.73 $4.88 $4.88 441,023
2017-01-04 $4.81 $4.81 $4.57 $4.68 $4.68 232,856
2017-01-03 $4.66 $4.76 $4.59 $4.74 $4.74 354,154
2016-12-30 $4.77 $4.85 $4.57 $4.67 $4.67 386,662
2016-12-29 $4.49 $4.75 $4.40 $4.70 $4.70 353,424
2016-12-28 $4.18 $4.47 $4.11 $4.42 $4.42 334,911
2016-12-27 $4.12 $4.25 $4.10 $4.17 $4.17 204,864
2016-12-23 $4.11 $4.20 $4.09 $4.09 $4.09 155,544
2016-12-22 $4.08 $4.22 $4.07 $4.11 $4.11 214,987
2016-12-21 $4.12 $4.18 $4.07 $4.10 $4.10 175,160
2016-12-20 $3.97 $4.14 $3.91 $4.12 $4.12 477,062
2016-12-19 $4.09 $4.16 $4.02 $4.11 $4.11 300,095
2016-12-16 $4.19 $4.29 $4.00 $4.00 $4.00 2,907,196
2016-12-15 $4.27 $4.33 $4.08 $4.19 $4.19 687,258
2016-12-14 $4.73 $4.80 $4.45 $4.49 $4.49 408,835
2016-12-13 $4.73 $4.81 $4.61 $4.68 $4.68 274,681
2016-12-12 $4.97 $4.98 $4.73 $4.76 $4.76 619,983
2016-12-09 $4.95 $5.02 $4.86 $4.86 $4.86 522,963
2016-12-08 $4.99 $4.99 $4.84 $4.95 $4.95 279,982
2016-12-07 $5.11 $5.14 $4.91 $4.95 $4.95 263,741
2016-12-06 $5.06 $5.13 $5.01 $5.04 $5.04 233,249
2016-12-05 $5.13 $5.14 $4.96 $5.10 $5.10 359,011
2016-12-02 $4.96 $5.27 $4.92 $5.18 $5.18 280,628
2016-12-01 $4.82 $4.97 $4.65 $4.86 $4.86 278,809
2016-11-30 $4.88 $4.90 $4.78 $4.83 $4.83 365,292
2016-11-29 $4.84 $4.94 $4.82 $4.91 $4.91 198,247
2016-11-28 $4.80 $4.98 $4.74 $4.92 $4.92 234,086
2016-11-25 $4.85 $4.90 $4.68 $4.70 $4.70 131,987
2016-11-23 $4.80 $4.90 $4.72 $4.80 $4.80 219,865
2016-11-22 $4.93 $5.10 $4.79 $5.01 $5.01 194,510
2016-11-21 $4.84 $4.94 $4.80 $4.89 $4.89 184,255
2016-11-18 $4.60 $4.79 $4.55 $4.75 $4.75 267,573
2016-11-17 $4.63 $4.80 $4.48 $4.62 $4.62 334,457
2016-11-16 $4.71 $4.75 $4.49 $4.60 $4.60 244,713
2016-11-15 $4.59 $4.75 $4.53 $4.74 $4.74 294,822
2016-11-14 $4.27 $4.61 $4.14 $4.57 $4.57 621,055
2016-11-11 $4.84 $4.89 $4.38 $4.41 $4.41 785,139
2016-11-10 $5.12 $5.22 $4.84 $4.86 $4.86 467,436
2016-11-09 $5.57 $5.65 $5.11 $5.24 $5.24 419,868
2016-11-08 $5.18 $5.36 $5.18 $5.24 $5.24 363,465
2016-11-07 $5.22 $5.31 $5.11 $5.22 $5.22 235,723
2016-11-04 $5.51 $5.62 $5.22 $5.41 $5.41 485,502
2016-11-03 $5.69 $5.71 $5.52 $5.60 $5.60 280,447
2016-11-02 $5.92 $5.94 $5.57 $5.60 $5.60 302,567
2016-11-01 $5.69 $5.85 $5.68 $5.79 $5.79 306,079
2016-10-31 $5.62 $5.71 $5.54 $5.61 $5.61 162,196
2016-10-28 $5.48 $5.75 $5.48 $5.62 $5.62 143,920
2016-10-27 $5.76 $5.80 $5.42 $5.46 $5.46 248,081
2016-10-26 $5.64 $5.85 $5.62 $5.74 $5.74 240,135
2016-10-25 $5.52 $5.62 $5.44 $5.62 $5.62 183,608
2016-10-24 $5.64 $5.68 $5.40 $5.52 $5.52 214,303
2016-10-21 $5.58 $5.59 $5.47 $5.58 $5.58 106,960
2016-10-20 $5.52 $5.58 $5.42 $5.58 $5.58 205,471
2016-10-19 $5.58 $5.65 $5.47 $5.54 $5.54 322,307
2016-10-18 $5.40 $5.47 $5.29 $5.44 $5.44 353,497
2016-10-17 $5.29 $5.37 $5.28 $5.28 $5.28 216,516
2016-10-14 $5.32 $5.45 $5.23 $5.24 $5.24 197,204
2016-10-13 $5.31 $5.61 $5.17 $5.39 $5.39 279,839
2016-10-12 $4.94 $5.25 $4.93 $5.22 $5.22 223,209
2016-10-11 $5.10 $5.11 $4.93 $4.94 $4.94 345,523
2016-10-10 $4.90 $5.22 $4.90 $5.18 $5.18 269,104
2016-10-07 $4.96 $4.98 $4.75 $4.87 $4.87 465,828
2016-10-06 $4.96 $5.04 $4.77 $4.83 $4.83 518,763
2016-10-05 $4.96 $5.12 $4.83 $5.04 $5.04 388,857
2016-10-04 $5.43 $5.49 $4.83 $4.89 $4.89 1,070,260
2016-10-03 $5.74 $5.81 $5.58 $5.67 $5.67 243,333
2016-09-30 $5.87 $5.88 $5.68 $5.75 $5.75 340,869
2016-09-29 $5.46 $5.74 $5.44 $5.73 $5.73 266,918
2016-09-28 $5.36 $5.60 $5.29 $5.57 $5.57 339,018
2016-09-27 $5.43 $5.52 $5.22 $5.35 $5.35 415,826
2016-09-26 $5.65 $5.74 $5.43 $5.45 $5.45 235,949
2016-09-23 $5.77 $5.81 $5.48 $5.57 $5.57 422,976
2016-09-22 $6.00 $6.03 $5.75 $5.80 $5.80 390,327
2016-09-21 $5.62 $5.93 $5.52 $5.88 $5.88 789,052
2016-09-20 $5.47 $5.52 $5.37 $5.50 $5.50 219,086
2016-09-19 $5.55 $5.59 $5.31 $5.45 $5.45 493,495
2016-09-16 $5.40 $5.68 $5.14 $5.35 $5.35 12,327,033
2016-09-15 $5.31 $5.49 $5.25 $5.43 $5.43 1,305,009
2016-09-14 $5.47 $5.67 $5.35 $5.45 $5.45 1,484,191
2016-09-13 $5.58 $5.68 $5.33 $5.50 $5.50 1,693,677
2016-09-12 $5.25 $5.77 $5.15 $5.65 $5.65 1,990,047
2016-09-09 $5.61 $5.62 $5.35 $5.37 $5.37 384,590
2016-09-08 $5.60 $5.79 $5.53 $5.59 $5.59 1,404,533
2016-09-07 $5.92 $5.92 $5.57 $5.67 $5.67 296,601
2016-09-06 $5.62 $5.94 $5.59 $5.83 $5.83 432,435
2016-09-02 $5.55 $5.57 $5.40 $5.50 $5.50 317,799
2016-09-01 $5.22 $5.36 $5.10 $5.30 $5.30 454,711
2016-08-31 $5.15 $5.25 $4.98 $5.22 $5.22 318,608
2016-08-30 $5.60 $5.60 $5.16 $5.28 $5.28 385,317
2016-08-29 $5.46 $5.62 $5.29 $5.62 $5.62 472,111
2016-08-26 $5.48 $5.78 $5.33 $5.47 $5.47 474,371
2016-08-25 $5.04 $5.39 $4.91 $5.38 $5.38 486,054
2016-08-24 $5.33 $5.33 $5.05 $5.12 $5.12 599,156
2016-08-23 $5.49 $5.49 $5.23 $5.40 $5.40 463,744
2016-08-22 $5.30 $5.55 $5.26 $5.42 $5.42 437,459
2016-08-19 $5.34 $5.37 $5.22 $5.34 $5.34 234,376
2016-08-18 $5.13 $5.39 $5.13 $5.39 $5.39 260,215
2016-08-17 $5.20 $5.20 $4.95 $5.10 $5.10 353,307
2016-08-16 $5.22 $5.23 $5.12 $5.21 $5.21 291,496
2016-08-15 $5.17 $5.26 $5.10 $5.12 $5.12 312,643
2016-08-12 $5.18 $5.22 $5.00 $5.09 $5.09 424,474
2016-08-11 $5.27 $5.27 $5.09 $5.11 $5.11 390,005
2016-08-10 $4.85 $5.24 $4.85 $5.16 $5.16 653,924
2016-08-09 $4.66 $4.75 $4.66 $4.74 $4.74 180,803
2016-08-08 $4.69 $4.75 $4.65 $4.68 $4.68 300,212
2016-08-05 $4.75 $4.87 $4.59 $4.70 $4.70 468,425
2016-08-04 $4.77 $4.87 $4.76 $4.86 $4.86 234,781
2016-08-03 $4.75 $4.90 $4.66 $4.82 $4.82 234,058
2016-08-02 $4.99 $5.02 $4.76 $4.82 $4.82 414,584
2016-08-01 $4.76 $4.95 $4.70 $4.95 $4.95 193,614
2016-07-29 $4.53 $4.75 $4.50 $4.74 $4.74 367,815
2016-07-28 $4.50 $4.57 $4.41 $4.50 $4.50 287,273
2016-07-27 $4.27 $4.48 $4.19 $4.46 $4.46 214,539
2016-07-26 $4.07 $4.30 $4.06 $4.20 $4.20 250,005
2016-07-25 $4.31 $4.31 $4.10 $4.17 $4.17 228,242
2016-07-22 $4.23 $4.33 $4.18 $4.32 $4.32 144,850
2016-07-21 $4.23 $4.37 $4.23 $4.28 $4.28 151,518
2016-07-20 $4.43 $4.43 $4.17 $4.21 $4.21 381,904
2016-07-19 $4.46 $4.48 $4.36 $4.47 $4.47 136,467
2016-07-18 $4.29 $4.45 $4.28 $4.45 $4.45 223,496
2016-07-15 $4.44 $4.44 $4.27 $4.36 $4.36 243,797
2016-07-14 $4.34 $4.46 $4.31 $4.46 $4.46 171,274
2016-07-13 $4.50 $4.60 $4.34 $4.42 $4.42 674,014
2016-07-12 $4.43 $4.61 $4.40 $4.51 $4.51 569,105
2016-07-11 $4.30 $4.48 $4.26 $4.43 $4.43 504,531
2016-07-08 $4.23 $4.32 $4.15 $4.28 $4.28 702,340
2016-07-07 $4.16 $4.39 $4.06 $4.28 $4.28 1,097,824
2016-07-06 $4.05 $4.28 $4.04 $4.15 $4.15 1,122,619
2016-07-05 $3.95 $4.10 $3.83 $4.00 $4.00 498,531
2016-07-01 $3.78 $4.20 $3.75 $3.99 $3.99 729,811
2016-06-30 $3.45 $3.65 $3.40 $3.65 $3.65 211,829
2016-06-29 $3.65 $3.68 $3.45 $3.46 $3.46 523,041
2016-06-28 $3.58 $3.67 $3.53 $3.59 $3.59 219,766
2016-06-27 $3.62 $3.62 $3.43 $3.61 $3.61 119,761
2016-06-24 $3.80 $3.80 $3.50 $3.52 $3.52 277,659
2016-06-23 $3.40 $3.45 $3.36 $3.40 $3.40 91,007
2016-06-22 $3.45 $3.47 $3.37 $3.41 $3.41 132,206
2016-06-21 $3.51 $3.59 $3.36 $3.46 $3.46 202,146
2016-06-20 $3.52 $3.66 $3.45 $3.58 $3.58 79,221
2016-06-17 $3.62 $3.69 $3.50 $3.58 $3.58 118,902
2016-06-16 $3.71 $3.78 $3.57 $3.59 $3.59 226,369
2016-06-15 $3.53 $3.64 $3.47 $3.62 $3.62 166,259
2016-06-14 $3.50 $3.58 $3.43 $3.50 $3.50 135,717
2016-06-13 $3.71 $3.71 $3.46 $3.53 $3.53 291,664
2016-06-10 $3.70 $3.75 $3.61 $3.67 $3.67 192,806
2016-06-09 $3.50 $3.67 $3.47 $3.65 $3.65 213,887
2016-06-08 $3.57 $3.61 $3.50 $3.50 $3.50 150,910
2016-06-07 $3.54 $3.54 $3.46 $3.50 $3.50 85,875
2016-06-06 $3.59 $3.59 $3.44 $3.51 $3.51 126,760
2016-06-03 $3.48 $3.58 $3.42 $3.57 $3.57 261,596
2016-06-02 $3.33 $3.33 $3.23 $3.33 $3.33 112,703
2016-06-01 $3.38 $3.44 $3.26 $3.33 $3.33 79,028
2016-05-31 $3.18 $3.48 $3.14 $3.35 $3.35 468,063
2016-05-27 $3.30 $3.30 $3.16 $3.18 $3.18 104,690
2016-05-26 $3.40 $3.40 $3.25 $3.35 $3.35 168,073
2016-05-25 $3.22 $3.40 $3.10 $3.40 $3.40 336,403
2016-05-24 $3.41 $3.49 $3.21 $3.32 $3.32 242,516
2016-05-23 $3.45 $3.57 $3.39 $3.57 $3.57 90,715
2016-05-20 $3.52 $3.52 $3.38 $3.52 $3.52 186,825
2016-05-19 $3.34 $3.56 $3.31 $3.51 $3.51 221,164
2016-05-18 $3.70 $3.70 $3.39 $3.50 $3.50 235,822
2016-05-17 $3.67 $3.76 $3.59 $3.70 $3.70 225,350
2016-05-16 $3.71 $3.78 $3.64 $3.70 $3.70 151,722
2016-05-13 $3.65 $3.68 $3.50 $3.68 $3.68 253,489
2016-05-12 $3.53 $3.75 $3.53 $3.58 $3.58 216,141
2016-05-11 $3.70 $3.71 $3.30 $3.63 $3.63 604,824
2016-05-10 $3.47 $3.72 $3.45 $3.72 $3.72 137,150
2016-05-09 $3.63 $3.63 $3.42 $3.45 $3.45 221,870
2016-05-06 $3.59 $3.71 $3.58 $3.70 $3.70 241,522
2016-05-05 $3.63 $3.67 $3.46 $3.62 $3.62 260,846
2016-05-04 $3.58 $3.75 $3.51 $3.65 $3.65 114,493
2016-05-03 $3.68 $3.72 $3.56 $3.68 $3.68 182,202
2016-05-02 $3.83 $3.87 $3.59 $3.59 $3.59 244,955
2016-04-29 $3.61 $3.79 $3.60 $3.76 $3.76 328,916
2016-04-28 $3.50 $3.62 $3.46 $3.56 $3.56 163,937
2016-04-27 $3.53 $3.53 $3.40 $3.44 $3.44 142,924
2016-04-26 $3.41 $3.79 $3.35 $3.49 $3.49 215,355
2016-04-25 $3.50 $3.54 $3.37 $3.44 $3.44 167,787
2016-04-22 $3.43 $3.62 $3.41 $3.48 $3.48 162,236
2016-04-21 $3.62 $3.62 $3.35 $3.41 $3.41 243,677
2016-04-20 $3.43 $3.61 $3.34 $3.58 $3.58 645,320
2016-04-19 $3.23 $3.38 $3.23 $3.38 $3.38 245,571
2016-04-18 $3.20 $3.20 $3.03 $3.15 $3.15 141,857
2016-04-15 $3.00 $3.19 $2.99 $3.19 $3.19 204,305
2016-04-14 $3.05 $3.11 $2.95 $2.95 $2.95 168,889
2016-04-13 $3.12 $3.20 $3.02 $3.13 $3.13 117,580
2016-04-12 $3.13 $3.20 $3.08 $3.12 $3.12 183,528
2016-04-11 $3.15 $3.23 $3.09 $3.18 $3.18 318,380
2016-04-08 $2.91 $3.06 $2.90 $3.01 $3.01 234,541
2016-04-07 $2.90 $2.91 $2.83 $2.89 $2.89 148,272
2016-04-06 $2.79 $2.86 $2.69 $2.78 $2.78 320,105
2016-04-05 $2.72 $2.89 $2.66 $2.85 $2.85 179,135
2016-04-04 $2.69 $2.70 $2.64 $2.68 $2.68 54,536
2016-04-01 $2.63 $2.69 $2.60 $2.66 $2.66 156,587
2016-03-31 $2.73 $2.79 $2.65 $2.67 $2.67 75,834
2016-03-30 $2.72 $2.80 $2.72 $2.74 $2.74 101,824
2016-03-29 $2.62 $2.74 $2.60 $2.72 $2.72 326,368
2016-03-28 $2.70 $2.77 $2.63 $2.65 $2.65 163,033
2016-03-24 $2.80 $2.81 $2.70 $2.70 $2.70 107,053
2016-03-23 $2.86 $2.86 $2.75 $2.77 $2.77 103,857
2016-03-22 $2.88 $2.92 $2.85 $2.92 $2.92 50,704
2016-03-21 $2.93 $2.93 $2.84 $2.84 $2.84 78,329
2016-03-18 $2.97 $2.97 $2.86 $2.93 $2.93 52,591
2016-03-17 $3.05 $3.05 $2.89 $2.94 $2.94 144,678
2016-03-16 $2.85 $3.01 $2.78 $3.00 $3.00 198,969
2016-03-15 $2.79 $2.89 $2.79 $2.85 $2.85 155,175
2016-03-14 $2.85 $2.94 $2.80 $2.80 $2.80 129,148
2016-03-11 $2.96 $2.96 $2.83 $2.87 $2.87 111,384
2016-03-10 $2.79 $2.99 $2.79 $2.92 $2.92 341,852
2016-03-09 $2.79 $2.82 $2.71 $2.75 $2.75 161,248
2016-03-08 $3.05 $3.05 $2.79 $2.82 $2.82 198,375
2016-03-07 $3.09 $3.13 $2.86 $2.91 $2.91 295,561
2016-03-04 $2.90 $3.19 $2.85 $3.00 $3.00 387,307
2016-03-03 $2.68 $3.49 $2.66 $2.84 $2.84 182,465
2016-03-02 $2.57 $2.65 $2.57 $2.65 $2.65 40,403
2016-03-01 $2.68 $2.71 $2.57 $2.61 $2.61 102,059
2016-02-29 $2.67 $2.72 $2.64 $2.67 $2.67 92,997
2016-02-26 $2.76 $2.80 $2.61 $2.67 $2.67 132,496
2016-02-25 $2.74 $2.86 $2.74 $2.81 $2.81 95,874
2016-02-24 $2.75 $2.89 $2.70 $2.74 $2.74 323,973
2016-02-23 $2.74 $2.77 $2.66 $2.72 $2.72 97,359
2016-02-22 $2.74 $2.79 $2.64 $2.73 $2.73 172,538
2016-02-19 $2.82 $2.82 $2.72 $2.79 $2.79 39,304
2016-02-18 $2.62 $2.80 $2.61 $2.80 $2.80 289,124
2016-02-17 $2.59 $2.76 $2.59 $2.71 $2.71 93,675
2016-02-16 $2.54 $2.69 $2.54 $2.60 $2.60 91,423
2016-02-12 $2.76 $2.76 $2.61 $2.69 $2.69 80,718
2016-02-11 $2.68 $2.77 $2.67 $2.72 $2.72 277,866
2016-02-10 $2.50 $2.56 $2.41 $2.53 $2.53 88,331
2016-02-09 $2.58 $2.58 $2.45 $2.50 $2.50 47,655
2016-02-08 $2.37 $2.60 $2.37 $2.53 $2.53 204,985
2016-02-05 $2.19 $2.43 $2.19 $2.37 $2.37 112,077
2016-02-04 $2.25 $2.29 $2.14 $2.22 $2.22 188,933
2016-02-03 $2.08 $2.13 $2.04 $2.10 $2.10 195,128
2016-02-02 $2.01 $2.07 $2.01 $2.03 $2.03 50,558
2016-02-01 $2.13 $2.13 $2.06 $2.06 $2.06 39,095
2016-01-29 $2.07 $2.16 $2.05 $2.16 $2.16 29,060
2016-01-28 $2.05 $2.09 $2.05 $2.08 $2.08 12,457
2016-01-27 $2.09 $2.19 $2.07 $2.10 $2.10 37,554
2016-01-26 $1.92 $2.13 $1.92 $2.07 $2.07 88,134
2016-01-25 $1.97 $2.00 $1.93 $1.97 $1.97 66,390
2016-01-22 $1.94 $1.95 $1.83 $1.95 $1.95 24,114
2016-01-21 $1.85 $1.91 $1.80 $1.86 $1.86 70,533
2016-01-20 $1.77 $1.90 $1.77 $1.81 $1.81 56,765
2016-01-19 $1.81 $1.98 $1.76 $1.85 $1.85 101,542
2016-01-15 $2.06 $2.09 $1.86 $1.88 $1.88 288,305
2016-01-14 $1.99 $2.09 $1.93 $1.96 $1.96 148,512
2016-01-13 $1.99 $2.14 $1.97 $2.01 $2.01 87,381
2016-01-12 $1.99 $2.04 $1.97 $1.97 $1.97 94,470
2016-01-11 $2.12 $2.17 $2.03 $2.05 $2.05 82,760
2016-01-08 $2.22 $2.22 $2.01 $2.12 $2.12 70,349
2016-01-07 $2.01 $2.38 $2.01 $2.18 $2.18 155,249
2016-01-06 $1.95 $2.03 $1.94 $1.98 $1.98 131,818
2016-01-05 $2.04 $2.04 $1.93 $1.93 $1.93 113,177
2016-01-04 $2.10 $2.12 $1.97 $1.99 $1.99 144,930
2015-12-31 $2.06 $2.06 $2.01 $2.06 $2.06 70,273
2015-12-30 $2.04 $2.07 $2.03 $2.05 $2.05 22,877
2015-12-29 $2.03 $2.14 $2.03 $2.05 $2.05 48,021
2015-12-28 $2.03 $2.15 $2.03 $2.05 $2.05 44,022
2015-12-24 $2.09 $2.10 $2.07 $2.08 $2.08 40,229
2015-12-23 $2.07 $2.08 $2.03 $2.08 $2.08 32,417
2015-12-22 $2.07 $2.09 $2.00 $2.03 $2.03 275,330
2015-12-21 $2.05 $2.06 $2.00 $2.05 $2.05 115,808
2015-12-18 $1.95 $2.03 $1.95 $2.00 $2.00 77,235
2015-12-17 $1.98 $2.05 $1.91 $1.92 $1.92 108,228
2015-12-16 $1.95 $2.11 $1.95 $2.00 $2.00 133,383
2015-12-15 $2.04 $2.04 $1.95 $1.96 $1.96 38,208
2015-12-14 $2.09 $2.10 $1.96 $1.97 $1.97 110,610
2015-12-11 $2.15 $2.15 $2.06 $2.08 $2.08 57,092
2015-12-10 $2.16 $2.17 $2.11 $2.12 $2.12 75,195
2015-12-09 $2.21 $2.22 $2.11 $2.12 $2.12 47,348
2015-12-08 $2.22 $2.22 $2.10 $2.10 $2.10 103,947
2015-12-07 $2.25 $2.31 $2.00 $2.14 $2.14 59,581
2015-12-04 $2.09 $2.23 $2.09 $2.20 $2.20 218,050
2015-12-03 $2.03 $2.15 $1.95 $2.09 $2.09 88,547
2015-12-02 $2.00 $2.06 $1.90 $1.98 $1.98 72,694
2015-12-01 $1.92 $2.04 $1.91 $1.99 $1.99 208,208
2015-11-30 $1.95 $1.96 $1.93 $1.96 $1.96 92,897
2015-11-27 $2.01 $2.01 $1.96 $1.96 $1.96 74,573
2015-11-25 $2.09 $2.13 $2.06 $2.08 $2.08 88,071
2015-11-24 $2.20 $2.20 $2.08 $2.09 $2.09 43,893
2015-11-23 $2.09 $2.09 $2.00 $2.06 $2.06 49,195
2015-11-20 $2.14 $2.14 $2.05 $2.09 $2.09 63,611
2015-11-19 $2.15 $2.18 $2.12 $2.14 $2.14 23,295
2015-11-18 $2.06 $2.12 $2.02 $2.09 $2.09 57,996
2015-11-17 $2.18 $2.20 $2.02 $2.07 $2.07 126,183
2015-11-16 $2.25 $2.33 $2.18 $2.18 $2.18 27,338
2015-11-13 $2.14 $2.32 $2.10 $2.22 $2.22 203,638
2015-11-12 $2.24 $2.38 $2.14 $2.26 $2.26 69,175
2015-11-11 $2.13 $2.26 $2.13 $2.20 $2.20 34,979
2015-11-10 $2.28 $2.28 $2.15 $2.20 $2.20 50,138
2015-11-09 $2.23 $2.30 $2.18 $2.22 $2.22 121,221
2015-11-06 $2.27 $2.32 $2.11 $2.25 $2.25 126,980
2015-11-05 $2.40 $2.48 $2.31 $2.36 $2.36 104,286
2015-11-04 $2.50 $2.53 $2.42 $2.44 $2.44 45,276
2015-11-03 $2.53 $2.53 $2.35 $2.50 $2.50 62,762
2015-11-02 $2.40 $2.43 $2.37 $2.40 $2.40 49,883
2015-10-30 $2.47 $2.50 $2.41 $2.46 $2.46 54,093
2015-10-29 $2.49 $2.51 $2.40 $2.43 $2.43 48,468
2015-10-28 $2.70 $2.73 $2.45 $2.49 $2.49 75,953
2015-10-27 $2.43 $2.63 $2.43 $2.54 $2.54 25,614
2015-10-26 $2.50 $2.69 $2.40 $2.41 $2.41 66,528
2015-10-23 $2.55 $2.61 $2.48 $2.50 $2.50 101,907
2015-10-22 $2.50 $2.60 $2.43 $2.55 $2.55 50,425
2015-10-21 $2.65 $2.65 $2.50 $2.53 $2.53 70,617
2015-10-20 $2.63 $2.68 $2.60 $2.68 $2.68 52,858
2015-10-19 $2.75 $2.75 $2.56 $2.63 $2.63 98,949
2015-10-16 $2.70 $2.77 $2.66 $2.67 $2.67 57,430
2015-10-15 $2.77 $2.77 $2.70 $2.72 $2.72 75,713
2015-10-14 $2.59 $2.74 $2.55 $2.74 $2.74 104,823
2015-10-13 $2.68 $2.68 $2.50 $2.50 $2.50 40,538
2015-10-12 $2.65 $2.70 $2.63 $2.65 $2.65 26,142
2015-10-09 $2.66 $2.70 $2.56 $2.57 $2.57 104,259
2015-10-08 $2.52 $2.60 $2.52 $2.55 $2.55 40,956
2015-10-07 $2.65 $2.65 $2.50 $2.55 $2.55 75,025
Nuvestan
Resources

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.