Corvus Gold Inc (KOR) Exchange: NASDAQ

  1. Profile
  2. Corvus Gold Inc (KOR)

Data as of May 9, 2025

$3.21 ($0.00) 0.00%

Corvus Gold Inc - Daily Information
Click for more stock information on Corvus Gold Inc.
Daily Information Data
Date May 9, 2025
Open $3.21
Previous Close $3.21
High $3.21
Low $3.21
Adjusted Open $3.21
Previous Adjusted Close $3.21
Adjusted High $3.21
Adjusted Low $3.21
Invest in Corvus Gold Inc (KOR)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Corvus Gold Inc

Employee Position
Ronald W. Largent Executive Chairman
Jeffrey A. Pontius President, Chief Executive Officer & Director
Peggy Wu Chief Financial Officer & Director
Carl E. Brechtel Chief Administrative Officer
Ryan Ko Head-Investor Relations
Marla K. Ritchie Secretary
Rowland Perkins Independent Director
Anton Johnann Drescher Lead Independent Director
Steven K. Aaker Independent Director
Edward W. Yarrow Independent Director
Historical Stock Data for Corvus Gold Inc (KOR)
Date Open High Low Close Adj.Close Volume
2022-01-18 $3.21 $3.21 $3.21 $3.21 $3.21 14,560
2022-01-14 $3.25 $3.27 $3.21 $3.21 $3.21 117,739
2022-01-13 $3.27 $3.28 $3.26 $3.26 $3.26 261,260
2022-01-12 $3.23 $3.27 $3.23 $3.27 $3.27 247,323
2022-01-11 $3.22 $3.25 $3.21 $3.21 $3.21 120,021
2022-01-10 $3.20 $3.25 $3.20 $3.23 $3.23 184,073
2022-01-07 $3.10 $3.24 $3.10 $3.22 $3.22 478,867
2022-01-06 $3.24 $3.24 $3.19 $3.21 $3.21 286,438
2022-01-05 $3.19 $3.22 $3.19 $3.20 $3.20 61,607
2022-01-04 $3.15 $3.21 $3.10 $3.20 $3.20 135,456
2022-01-03 $3.20 $3.20 $3.16 $3.16 $3.16 7,316
2021-12-31 $3.17 $3.22 $3.17 $3.22 $3.22 29,725
2021-12-30 $3.22 $3.22 $3.15 $3.19 $3.19 19,564
2021-12-29 $3.20 $3.25 $3.17 $3.18 $3.18 21,458
2021-12-28 $3.18 $3.19 $3.16 $3.18 $3.18 13,652
2021-12-27 $3.19 $3.19 $3.15 $3.19 $3.19 16,807
2021-12-23 $3.16 $3.19 $3.16 $3.18 $3.18 12,462
2021-12-22 $3.15 $3.18 $3.15 $3.16 $3.16 137,293
2021-12-21 $3.15 $3.15 $3.14 $3.15 $3.15 35,061
2021-12-20 $3.12 $3.15 $3.12 $3.14 $3.14 59,469
2021-12-17 $3.19 $3.19 $3.15 $3.15 $3.15 46,036
2021-12-16 $3.16 $3.19 $3.16 $3.18 $3.18 32,069
2021-12-15 $3.15 $3.17 $3.13 $3.17 $3.17 93,236
2021-12-14 $3.17 $3.17 $3.16 $3.16 $3.16 51,953
2021-12-13 $3.19 $3.19 $3.17 $3.18 $3.18 57,848
2021-12-10 $3.22 $3.22 $3.19 $3.20 $3.20 47,080
2021-12-09 $3.15 $3.21 $3.15 $3.20 $3.20 41,592
2021-12-08 $3.22 $3.23 $3.21 $3.22 $3.22 12,946
2021-12-07 $3.18 $3.22 $3.18 $3.22 $3.22 181,414
2021-12-06 $3.16 $3.19 $3.16 $3.18 $3.18 80,070
2021-12-03 $3.18 $3.19 $3.16 $3.17 $3.17 137,389
2021-12-02 $3.15 $3.18 $3.15 $3.18 $3.18 166,957
2021-12-01 $3.11 $3.19 $3.11 $3.16 $3.16 25,487
2021-11-30 $3.19 $3.19 $3.17 $3.18 $3.18 24,522
2021-11-29 $3.18 $3.19 $3.18 $3.19 $3.19 51,496
2021-11-26 $3.17 $3.18 $3.16 $3.17 $3.17 55,038
2021-11-24 $3.17 $3.21 $3.17 $3.18 $3.18 8,493
2021-11-23 $3.17 $3.23 $3.10 $3.20 $3.20 248,415
2021-11-22 $3.20 $3.21 $3.19 $3.20 $3.20 14,883
2021-11-19 $3.21 $3.22 $3.21 $3.21 $3.21 34,923
2021-11-18 $3.21 $3.24 $3.20 $3.24 $3.24 79,577
2021-11-17 $3.24 $3.24 $3.21 $3.21 $3.21 23,543
2021-11-16 $3.25 $3.25 $3.22 $3.24 $3.24 65,987
2021-11-15 $3.21 $3.25 $3.21 $3.25 $3.25 80,091
2021-11-12 $3.22 $3.24 $3.21 $3.22 $3.22 104,495
2021-11-11 $3.24 $3.24 $3.21 $3.24 $3.24 69,939
2021-11-10 $3.26 $3.28 $3.24 $3.24 $3.24 166,157
2021-11-09 $3.24 $3.28 $3.24 $3.26 $3.26 52,925
2021-11-08 $3.23 $3.27 $3.23 $3.25 $3.25 174,899
2021-11-05 $3.25 $3.27 $3.25 $3.26 $3.26 184,573
2021-11-04 $3.25 $3.26 $3.25 $3.25 $3.25 36,966
2021-11-03 $3.25 $3.28 $3.24 $3.24 $3.24 34,062
2021-11-02 $3.24 $3.27 $3.24 $3.26 $3.26 83,622
2021-11-01 $3.26 $3.28 $3.26 $3.28 $3.28 63,114
2021-10-29 $3.27 $3.29 $3.27 $3.28 $3.28 70,330
2021-10-28 $3.29 $3.29 $3.28 $3.29 $3.29 81,796
2021-10-27 $3.24 $3.29 $3.20 $3.29 $3.29 219,211
2021-10-26 $3.27 $3.28 $3.26 $3.26 $3.26 15,316
2021-10-25 $3.26 $3.28 $3.25 $3.26 $3.26 117,636
2021-10-22 $3.27 $3.30 $3.25 $3.25 $3.25 170,139
2021-10-21 $3.26 $3.27 $3.25 $3.27 $3.27 81,037
2021-10-20 $3.27 $3.27 $3.24 $3.27 $3.27 51,804
2021-10-19 $3.25 $3.26 $3.24 $3.25 $3.25 265,156
2021-10-18 $3.25 $3.27 $3.23 $3.24 $3.24 64,964
2021-10-15 $3.27 $3.27 $3.26 $3.27 $3.27 75,744
2021-10-14 $3.26 $3.28 $3.25 $3.25 $3.25 97,290
2021-10-13 $3.26 $3.26 $3.24 $3.24 $3.24 71,540
2021-10-12 $3.25 $3.26 $3.24 $3.25 $3.25 80,792
2021-10-11 $3.23 $3.24 $3.22 $3.24 $3.24 47,701
2021-10-08 $3.23 $3.25 $3.23 $3.25 $3.25 75,676
2021-10-07 $3.18 $3.23 $3.18 $3.21 $3.21 107,570
2021-10-06 $3.21 $3.22 $3.20 $3.21 $3.21 27,079
2021-10-05 $3.19 $3.22 $3.19 $3.22 $3.22 34,414
2021-10-04 $3.18 $3.21 $3.18 $3.21 $3.21 295,924
2021-10-01 $3.18 $3.19 $3.16 $3.18 $3.18 106,753
2021-09-30 $3.17 $3.20 $3.17 $3.17 $3.17 491,845
2021-09-29 $3.19 $3.19 $3.16 $3.16 $3.16 116,642
2021-09-28 $3.19 $3.20 $3.18 $3.19 $3.19 57,055
2021-09-27 $3.19 $3.21 $3.19 $3.20 $3.20 531,411
2021-09-24 $3.19 $3.20 $3.18 $3.20 $3.20 173,728
2021-09-23 $3.18 $3.20 $3.18 $3.20 $3.20 199,044
2021-09-22 $3.15 $3.19 $3.15 $3.17 $3.17 341,075
2021-09-21 $3.15 $3.16 $3.14 $3.15 $3.15 530,612
2021-09-20 $3.15 $3.15 $3.14 $3.15 $3.15 120,435
2021-09-17 $3.18 $3.18 $3.15 $3.16 $3.16 289,961
2021-09-16 $3.18 $3.19 $3.16 $3.18 $3.18 836,161
2021-09-15 $3.16 $3.19 $3.16 $3.19 $3.19 431,120
2021-09-14 $3.16 $3.19 $3.16 $3.17 $3.17 791,327
2021-09-13 $3.17 $3.20 $3.15 $3.15 $3.15 1,714,620
2021-09-10 $3.08 $3.16 $3.08 $3.13 $3.13 8,501
2021-09-09 $3.10 $3.14 $3.08 $3.10 $3.10 42,756
2021-09-08 $3.14 $3.14 $3.10 $3.12 $3.12 21,913
2021-09-07 $3.15 $3.17 $3.12 $3.15 $3.15 41,464
2021-09-03 $3.20 $3.20 $3.16 $3.16 $3.16 117,586
2021-09-02 $3.15 $3.18 $3.15 $3.18 $3.18 61,683
2021-09-01 $3.20 $3.20 $3.15 $3.16 $3.16 80,716
2021-08-31 $3.18 $3.18 $3.15 $3.17 $3.17 31,248
2021-08-30 $3.22 $3.22 $3.16 $3.18 $3.18 32,579
2021-08-27 $3.15 $3.26 $3.14 $3.20 $3.20 255,284
2021-08-26 $3.12 $3.17 $3.12 $3.15 $3.15 131,355
2021-08-25 $3.16 $3.17 $3.13 $3.16 $3.16 58,534
2021-08-24 $3.19 $3.19 $3.10 $3.17 $3.17 112,429
2021-08-23 $3.09 $3.16 $3.02 $3.02 $3.02 72,505
2021-08-20 $3.04 $3.10 $3.04 $3.04 $3.04 60,132
2021-08-19 $3.06 $3.11 $3.04 $3.08 $3.08 108,137
2021-08-18 $3.13 $3.16 $3.05 $3.05 $3.05 48,963
2021-08-17 $3.08 $3.16 $3.08 $3.14 $3.14 73,905
2021-08-16 $3.11 $3.16 $3.08 $3.08 $3.08 79,596
2021-08-13 $3.20 $3.21 $3.13 $3.15 $3.15 192,621
2021-08-12 $3.18 $3.20 $3.16 $3.17 $3.17 113,229
2021-08-11 $3.21 $3.21 $3.17 $3.17 $3.17 127,542
2021-08-10 $3.15 $3.19 $3.15 $3.19 $3.19 79,083
2021-08-09 $3.17 $3.19 $3.15 $3.17 $3.17 161,334
2021-08-06 $3.15 $3.21 $3.15 $3.21 $3.21 155,969
2021-08-05 $3.20 $3.26 $3.20 $3.23 $3.23 148,465
2021-08-04 $3.23 $3.26 $3.19 $3.19 $3.19 192,729
2021-08-03 $3.10 $3.21 $3.10 $3.21 $3.21 221,702
2021-08-02 $3.11 $3.16 $2.96 $3.10 $3.10 256,830
2021-07-30 $3.21 $3.23 $3.19 $3.20 $3.20 151,175
2021-07-29 $3.21 $3.25 $3.18 $3.22 $3.22 154,434
2021-07-28 $3.14 $3.19 $3.14 $3.19 $3.19 79,949
2021-07-27 $3.19 $3.20 $3.15 $3.15 $3.15 60,971
2021-07-26 $3.16 $3.22 $3.15 $3.19 $3.19 191,814
2021-07-23 $3.13 $3.22 $3.13 $3.18 $3.18 148,090
2021-07-22 $3.25 $3.25 $3.17 $3.19 $3.19 105,955
2021-07-21 $3.19 $3.25 $3.16 $3.23 $3.23 208,664
2021-07-20 $3.08 $3.20 $3.08 $3.19 $3.19 261,423
2021-07-19 $3.10 $3.16 $3.01 $3.01 $3.01 399,927
2021-07-16 $3.25 $3.29 $3.16 $3.19 $3.19 555,102
2021-07-15 $3.22 $3.29 $3.17 $3.25 $3.25 298,697
2021-07-14 $3.24 $3.30 $3.15 $3.24 $3.24 1,113,444
2021-07-13 $3.00 $3.21 $2.91 $3.16 $3.16 1,406,753
2021-07-12 $2.63 $2.66 $2.57 $2.58 $2.58 46,750
2021-07-09 $2.60 $2.70 $2.60 $2.67 $2.67 36,105
2021-07-08 $2.69 $2.71 $2.59 $2.59 $2.59 63,811
2021-07-07 $2.76 $2.79 $2.67 $2.71 $2.71 23,175
2021-07-06 $2.81 $2.82 $2.75 $2.76 $2.76 33,488
2021-07-02 $2.75 $2.78 $2.71 $2.77 $2.77 39,575
2021-07-01 $2.75 $2.78 $2.69 $2.71 $2.71 20,098
2021-06-30 $2.68 $2.77 $2.68 $2.74 $2.74 51,890
2021-06-29 $2.72 $2.75 $2.63 $2.69 $2.69 80,546
2021-06-28 $2.89 $2.89 $2.74 $2.76 $2.76 66,325
2021-06-25 $2.92 $2.92 $2.75 $2.87 $2.87 61,467
2021-06-24 $2.76 $2.82 $2.68 $2.80 $2.80 124,416
2021-06-23 $2.74 $2.74 $2.60 $2.70 $2.70 73,000
2021-06-22 $2.62 $2.69 $2.58 $2.67 $2.67 53,567
2021-06-21 $2.64 $2.65 $2.53 $2.62 $2.62 93,434
2021-06-18 $2.65 $2.70 $2.60 $2.60 $2.60 112,487
2021-06-17 $2.80 $2.82 $2.59 $2.67 $2.67 256,586
2021-06-16 $2.91 $2.94 $2.87 $2.88 $2.88 77,871
2021-06-15 $3.00 $3.00 $2.86 $2.92 $2.92 82,388
2021-06-14 $3.00 $3.07 $2.97 $3.01 $3.01 65,700
2021-06-11 $3.03 $3.04 $2.95 $3.03 $3.03 77,675
2021-06-10 $3.03 $3.06 $2.99 $3.05 $3.05 140,720
2021-06-09 $2.97 $3.03 $2.92 $3.02 $3.02 49,235
2021-06-08 $3.00 $3.00 $2.92 $2.93 $2.93 57,530
2021-06-07 $2.96 $3.02 $2.93 $2.97 $2.97 71,033
2021-06-04 $3.00 $3.00 $2.93 $2.98 $2.98 70,826
2021-06-03 $2.94 $3.02 $2.90 $2.90 $2.90 220,422
2021-06-02 $3.09 $3.10 $2.97 $3.07 $3.07 124,136
2021-06-01 $3.17 $3.17 $3.01 $3.05 $3.05 161,406
2021-05-28 $3.07 $3.11 $2.95 $3.11 $3.11 158,357
2021-05-27 $2.96 $3.07 $2.96 $3.02 $3.02 51,392
2021-05-26 $3.03 $3.09 $2.96 $2.99 $2.99 130,998
2021-05-25 $2.98 $3.03 $2.86 $3.03 $3.03 271,871
2021-05-24 $2.96 $2.96 $2.83 $2.88 $2.88 52,225
2021-05-21 $2.98 $2.98 $2.83 $2.93 $2.93 95,654
2021-05-20 $2.94 $2.96 $2.83 $2.96 $2.96 70,502
2021-05-19 $2.95 $2.95 $2.76 $2.89 $2.89 79,251
2021-05-18 $2.90 $2.90 $2.76 $2.86 $2.86 101,752
2021-05-17 $2.76 $2.85 $2.67 $2.85 $2.85 164,122
2021-05-14 $2.68 $2.74 $2.61 $2.73 $2.73 99,824
2021-05-13 $2.62 $2.69 $2.60 $2.66 $2.66 101,140
2021-05-12 $2.65 $2.70 $2.54 $2.70 $2.70 95,850
2021-05-11 $2.63 $2.66 $2.55 $2.63 $2.63 76,127
2021-05-10 $2.60 $2.65 $2.56 $2.60 $2.60 170,798
2021-05-07 $2.58 $2.58 $2.37 $2.57 $2.57 323,169
2021-05-06 $2.15 $2.42 $2.15 $2.41 $2.41 402,345
2021-05-05 $2.09 $2.12 $2.05 $2.11 $2.11 25,149
2021-05-04 $2.13 $2.19 $2.05 $2.08 $2.08 53,105
2021-05-03 $2.07 $2.16 $2.07 $2.14 $2.14 94,302
2021-04-30 $2.06 $2.08 $2.03 $2.05 $2.05 65,583
2021-04-29 $2.04 $2.09 $2.00 $2.07 $2.07 46,925
2021-04-28 $1.97 $2.08 $1.97 $2.06 $2.06 73,752
2021-04-27 $2.00 $2.04 $1.97 $2.00 $2.00 36,048
2021-04-26 $2.04 $2.04 $1.96 $2.01 $2.01 57,060
2021-04-23 $2.07 $2.07 $1.98 $2.02 $2.02 73,454
2021-04-22 $2.05 $2.05 $2.00 $2.03 $2.03 48,788
2021-04-21 $1.98 $2.05 $1.98 $2.05 $2.05 52,921
2021-04-20 $1.95 $2.01 $1.94 $1.96 $1.96 57,390
2021-04-19 $2.05 $2.05 $1.94 $1.96 $1.96 42,185
2021-04-16 $2.09 $2.09 $1.99 $2.05 $2.05 67,378
2021-04-15 $2.05 $2.08 $2.03 $2.06 $2.06 121,753
2021-04-14 $2.00 $2.02 $1.95 $1.97 $1.97 39,697
2021-04-13 $1.97 $2.02 $1.96 $2.02 $2.02 57,828
2021-04-12 $2.05 $2.05 $1.92 $1.96 $1.96 79,092
2021-04-09 $1.99 $2.04 $1.94 $2.03 $2.03 54,406
2021-04-08 $1.94 $1.99 $1.94 $1.98 $1.98 62,007
2021-04-07 $1.97 $1.97 $1.90 $1.92 $1.92 38,737
2021-04-06 $1.90 $2.01 $1.90 $1.97 $1.97 65,701
2021-04-05 $1.88 $1.95 $1.83 $1.89 $1.89 48,033
2021-04-01 $1.82 $1.90 $1.80 $1.89 $1.89 147,441
2021-03-31 $1.75 $1.81 $1.73 $1.79 $1.79 135,335
2021-03-30 $1.86 $1.86 $1.72 $1.72 $1.72 116,052
2021-03-29 $1.87 $1.90 $1.79 $1.86 $1.86 111,162
2021-03-26 $1.91 $1.94 $1.84 $1.88 $1.88 87,590
2021-03-25 $1.91 $1.96 $1.86 $1.89 $1.89 94,849
2021-03-24 $2.03 $2.05 $1.94 $1.94 $1.94 93,754
2021-03-23 $2.09 $2.09 $1.99 $2.04 $2.04 50,868
2021-03-22 $2.10 $2.12 $2.06 $2.10 $2.10 69,568
2021-03-19 $2.03 $2.11 $2.00 $2.06 $2.06 34,082
2021-03-18 $1.99 $2.07 $1.98 $2.01 $2.01 55,042
2021-03-17 $1.99 $2.12 $1.96 $2.02 $2.02 104,869
2021-03-16 $2.09 $2.12 $2.00 $2.02 $2.02 108,351
2021-03-15 $2.14 $2.19 $2.06 $2.08 $2.08 368,631
2021-03-12 $2.01 $2.15 $1.97 $2.13 $2.13 127,248
2021-03-11 $1.99 $2.03 $1.91 $2.03 $2.03 70,306
2021-03-10 $1.93 $1.99 $1.89 $1.97 $1.97 70,598
2021-03-09 $1.90 $1.98 $1.86 $1.93 $1.93 271,337
2021-03-08 $1.77 $1.83 $1.75 $1.83 $1.83 78,425
2021-03-05 $1.78 $1.83 $1.72 $1.77 $1.77 100,557
2021-03-04 $1.86 $1.89 $1.71 $1.77 $1.77 194,198
2021-03-03 $1.93 $1.99 $1.85 $1.86 $1.86 134,200
2021-03-02 $1.83 $2.03 $1.79 $2.03 $2.03 211,824
2021-03-01 $1.93 $1.94 $1.76 $1.82 $1.82 154,672
2021-02-26 $1.97 $1.97 $1.83 $1.88 $1.88 316,500
2021-02-25 $2.07 $2.09 $1.96 $2.00 $2.00 310,472
2021-02-24 $2.18 $2.18 $2.04 $2.07 $2.07 295,167
2021-02-23 $2.21 $2.25 $2.12 $2.17 $2.17 120,318
2021-02-22 $2.20 $2.26 $2.18 $2.25 $2.25 152,876
2021-02-19 $2.25 $2.25 $2.17 $2.21 $2.21 102,135
2021-02-18 $2.31 $2.32 $2.20 $2.22 $2.22 178,327
2021-02-17 $2.33 $2.33 $2.23 $2.31 $2.31 205,968
2021-02-16 $2.35 $2.42 $2.29 $2.33 $2.33 217,985
2021-02-12 $2.36 $2.41 $2.32 $2.37 $2.37 118,554
2021-02-11 $2.34 $2.41 $2.29 $2.37 $2.37 178,303
2021-02-10 $2.41 $2.41 $2.30 $2.35 $2.35 126,899
2021-02-09 $2.40 $2.42 $2.34 $2.37 $2.37 145,656
2021-02-08 $2.36 $2.41 $2.33 $2.37 $2.37 103,727
2021-02-05 $2.32 $2.37 $2.25 $2.34 $2.34 153,703
2021-02-04 $2.21 $2.30 $2.16 $2.30 $2.30 224,778
2021-02-03 $2.32 $2.34 $2.22 $2.27 $2.27 158,046
2021-02-02 $2.29 $2.31 $2.20 $2.29 $2.29 250,863
2021-02-01 $2.21 $2.31 $2.07 $2.30 $2.30 504,448
2021-01-29 $2.21 $2.23 $2.14 $2.19 $2.19 217,242
2021-01-28 $2.18 $2.25 $2.11 $2.15 $2.15 143,184
2021-01-27 $2.26 $2.27 $2.11 $2.15 $2.15 192,598
2021-01-26 $2.26 $2.27 $2.20 $2.21 $2.21 129,860
2021-01-25 $2.30 $2.30 $2.22 $2.28 $2.28 201,134
2021-01-22 $2.23 $2.31 $2.20 $2.28 $2.28 181,635
2021-01-21 $2.36 $2.36 $2.27 $2.27 $2.27 154,757
2021-01-20 $2.30 $2.37 $2.30 $2.34 $2.34 181,500
2021-01-19 $2.28 $2.32 $2.24 $2.30 $2.30 204,391
2021-01-15 $2.39 $2.40 $2.25 $2.28 $2.28 267,482
2021-01-14 $2.36 $2.43 $2.36 $2.38 $2.38 140,344
2021-01-13 $2.40 $2.44 $2.37 $2.37 $2.37 128,160
2021-01-12 $2.43 $2.43 $2.39 $2.40 $2.40 170,967
2021-01-11 $2.38 $2.47 $2.30 $2.43 $2.43 268,770
2021-01-08 $2.52 $2.55 $2.31 $2.41 $2.41 245,576
2021-01-07 $2.59 $2.62 $2.52 $2.55 $2.55 179,627
2021-01-06 $2.59 $2.66 $2.51 $2.58 $2.58 146,105
2021-01-05 $2.54 $2.62 $2.47 $2.59 $2.59 257,830
2021-01-04 $2.41 $2.55 $2.38 $2.54 $2.54 283,829
2020-12-31 $2.44 $2.44 $2.32 $2.38 $2.38 173,057
2020-12-30 $2.47 $2.50 $2.42 $2.43 $2.43 126,114
2020-12-29 $2.45 $2.57 $2.42 $2.47 $2.47 220,205
2020-12-28 $2.49 $2.53 $2.39 $2.40 $2.40 173,110
2020-12-24 $2.38 $2.45 $2.38 $2.42 $2.42 77,365
2020-12-23 $2.40 $2.42 $2.35 $2.38 $2.38 134,723
2020-12-22 $2.43 $2.45 $2.32 $2.36 $2.36 193,474
2020-12-21 $2.36 $2.48 $2.35 $2.42 $2.42 175,874
2020-12-18 $2.49 $2.49 $2.40 $2.40 $2.40 123,534
2020-12-17 $2.45 $2.52 $2.43 $2.50 $2.50 249,532
2020-12-16 $2.42 $2.45 $2.36 $2.45 $2.45 83,311
2020-12-15 $2.35 $2.45 $2.33 $2.38 $2.38 160,092
2020-12-14 $2.35 $2.40 $2.29 $2.32 $2.32 143,625
2020-12-11 $2.39 $2.45 $2.31 $2.35 $2.35 203,793
2020-12-10 $2.43 $2.47 $2.37 $2.38 $2.38 143,135
2020-12-09 $2.49 $2.49 $2.36 $2.44 $2.44 149,547
2020-12-08 $2.50 $2.56 $2.46 $2.50 $2.50 114,329
2020-12-07 $2.43 $2.58 $2.43 $2.50 $2.50 180,758
2020-12-04 $2.49 $2.52 $2.37 $2.43 $2.43 134,779
2020-12-03 $2.46 $2.49 $2.40 $2.47 $2.47 79,888
2020-12-02 $2.47 $2.52 $2.42 $2.42 $2.42 218,838
2020-12-01 $2.46 $2.50 $2.43 $2.47 $2.47 155,304
2020-11-30 $2.45 $2.45 $2.36 $2.45 $2.45 231,013
2020-11-27 $2.32 $2.47 $2.32 $2.42 $2.42 177,497
2020-11-25 $2.26 $2.35 $2.26 $2.32 $2.32 219,806
2020-11-24 $2.31 $2.37 $2.21 $2.23 $2.23 370,609
2020-11-23 $2.51 $2.58 $2.35 $2.37 $2.37 289,360
2020-11-20 $2.55 $2.63 $2.54 $2.58 $2.58 211,591
2020-11-19 $2.46 $2.53 $2.45 $2.53 $2.53 176,686
2020-11-18 $2.58 $2.58 $2.47 $2.51 $2.51 195,543
2020-11-17 $2.58 $2.60 $2.50 $2.56 $2.56 236,907
2020-11-16 $2.56 $2.60 $2.50 $2.59 $2.59 169,901
2020-11-13 $2.55 $2.57 $2.50 $2.56 $2.56 291,428
2020-11-12 $2.60 $2.67 $2.48 $2.51 $2.51 303,249
2020-11-11 $2.60 $2.60 $2.51 $2.57 $2.57 110,768
2020-11-10 $2.55 $2.62 $2.54 $2.59 $2.59 113,985
2020-11-09 $2.61 $2.61 $2.41 $2.58 $2.58 274,301
2020-11-06 $2.67 $2.73 $2.58 $2.72 $2.72 271,588
2020-11-05 $2.45 $2.58 $2.42 $2.56 $2.56 368,179
2020-11-04 $2.35 $2.43 $2.27 $2.37 $2.37 171,767
2020-11-03 $2.35 $2.40 $2.29 $2.32 $2.32 90,147
2020-11-02 $2.41 $2.41 $2.26 $2.32 $2.32 88,289
2020-10-30 $2.30 $2.39 $2.24 $2.31 $2.31 160,128
2020-10-29 $2.13 $2.30 $2.10 $2.27 $2.27 195,598
2020-10-28 $2.27 $2.27 $2.10 $2.14 $2.14 217,637
2020-10-27 $2.31 $2.36 $2.26 $2.31 $2.31 101,255
2020-10-26 $2.33 $2.37 $2.23 $2.23 $2.23 204,189
2020-10-23 $2.38 $2.38 $2.30 $2.38 $2.38 74,864
2020-10-22 $2.38 $2.41 $2.29 $2.39 $2.39 131,399
2020-10-21 $2.41 $2.48 $2.38 $2.42 $2.42 108,138
2020-10-20 $2.45 $2.45 $2.38 $2.41 $2.41 170,962
2020-10-19 $2.49 $2.55 $2.42 $2.43 $2.43 157,871
2020-10-16 $2.40 $2.56 $2.39 $2.49 $2.49 343,104
2020-10-15 $2.52 $2.53 $2.35 $2.38 $2.38 461,353
2020-10-14 $2.89 $2.89 $2.51 $2.63 $2.63 435,380
2020-10-13 $2.98 $2.98 $2.70 $2.71 $2.71 491,822
2020-10-12 $2.90 $3.03 $2.87 $3.01 $3.01 224,247
2020-10-09 $2.82 $2.89 $2.67 $2.87 $2.87 420,858
2020-10-08 $2.79 $2.80 $2.58 $2.66 $2.66 398,244
2020-10-07 $2.75 $2.96 $2.63 $2.66 $2.66 299,556
2020-10-06 $2.93 $3.00 $2.80 $2.86 $2.86 100,692
2020-10-05 $2.99 $3.01 $2.92 $2.98 $2.98 61,507
2020-10-02 $2.98 $2.98 $2.85 $2.91 $2.91 71,175
2020-10-01 $3.00 $3.15 $2.90 $2.93 $2.93 192,501
2020-09-30 $2.98 $3.04 $2.89 $2.98 $2.98 240,694
2020-09-29 $2.78 $2.98 $2.78 $2.90 $2.90 99,111
2020-09-28 $2.90 $2.90 $2.68 $2.72 $2.72 58,363
2020-09-25 $2.84 $2.86 $2.72 $2.78 $2.78 104,748
2020-09-24 $2.72 $2.83 $2.70 $2.82 $2.82 50,724
2020-09-23 $2.86 $2.94 $2.73 $2.80 $2.80 100,852
2020-09-22 $2.88 $2.96 $2.87 $2.87 $2.87 47,106
2020-09-21 $2.98 $3.00 $2.90 $2.90 $2.90 46,761
2020-09-18 $3.00 $3.08 $2.96 $3.03 $3.03 47,947
2020-09-17 $2.91 $3.00 $2.90 $2.91 $2.91 73,318
2020-09-16 $3.01 $3.02 $2.92 $3.00 $3.00 51,576
2020-09-15 $2.97 $3.00 $2.94 $2.95 $2.95 11,212
2020-09-14 $2.85 $3.00 $2.85 $2.95 $2.95 29,722
2020-09-11 $2.81 $2.94 $2.81 $2.87 $2.87 45,031
2020-09-10 $3.01 $3.01 $2.86 $2.89 $2.89 24,114
2020-09-09 $2.77 $3.02 $2.77 $2.97 $2.97 47,405
2020-09-08 $2.87 $2.91 $2.63 $2.81 $2.81 38,577
2020-09-04 $2.87 $3.00 $2.76 $2.88 $2.88 59,297
2020-09-03 $2.87 $2.99 $2.69 $2.88 $2.88 137,211
2020-09-02 $3.15 $3.15 $2.85 $2.87 $2.87 29,837
2020-09-01 $3.08 $3.09 $2.95 $3.06 $3.06 72,365
2020-08-31 $3.15 $3.15 $2.95 $3.05 $3.05 61,387
2020-08-28 $2.80 $3.04 $2.80 $3.02 $3.02 144,631
2020-08-27 $2.96 $2.96 $2.79 $2.83 $2.83 72,974
2020-08-26 $2.92 $3.05 $2.86 $2.95 $2.95 54,218
2020-08-25 $2.86 $2.92 $2.79 $2.92 $2.92 106,187
2020-08-24 $2.92 $2.97 $2.86 $2.89 $2.89 25,706
2020-08-21 $3.02 $3.08 $2.90 $2.94 $2.94 74,610
2020-08-20 $2.98 $3.06 $2.87 $3.00 $3.00 67,639
2020-08-19 $3.10 $3.10 $2.83 $2.86 $2.86 75,614
2020-08-18 $3.29 $3.29 $2.98 $3.07 $3.07 118,633
2020-08-17 $3.11 $3.21 $3.00 $3.08 $3.08 125,788
2020-08-14 $2.94 $3.09 $2.81 $2.86 $2.86 75,243
2020-08-13 $2.79 $3.01 $2.79 $2.92 $2.92 55,356
2020-08-12 $2.84 $3.06 $2.75 $2.78 $2.78 90,857
2020-08-11 $2.88 $2.90 $2.63 $2.76 $2.76 108,540
2020-08-10 $3.02 $3.10 $2.88 $2.89 $2.89 94,714
2020-08-07 $3.00 $3.05 $2.87 $3.02 $3.02 83,732
2020-08-06 $2.95 $3.05 $2.87 $3.05 $3.05 108,052
2020-08-05 $3.00 $3.09 $2.92 $3.03 $3.03 82,004
2020-08-04 $3.00 $3.08 $3.00 $3.05 $3.05 43,594
2020-08-03 $3.25 $3.25 $2.98 $3.10 $3.10 67,786
2020-07-31 $2.89 $3.03 $2.89 $3.03 $3.03 36,060
2020-07-30 $2.91 $2.92 $2.80 $2.92 $2.92 30,414
2020-07-29 $2.81 $2.99 $2.73 $2.99 $2.99 91,479
2020-07-28 $2.75 $2.99 $2.74 $2.90 $2.90 66,210
2020-07-27 $2.95 $3.04 $2.80 $2.84 $2.84 110,511
2020-07-24 $2.99 $2.99 $2.85 $2.94 $2.94 63,197
2020-07-23 $2.91 $3.10 $2.88 $2.98 $2.98 96,724
2020-07-22 $3.05 $3.12 $2.94 $2.96 $2.96 91,996
2020-07-21 $3.14 $3.16 $3.00 $3.05 $3.05 82,836
2020-07-20 $3.06 $3.14 $2.89 $3.07 $3.07 152,597
2020-07-17 $2.83 $3.02 $2.78 $3.00 $3.00 121,529
2020-07-16 $2.54 $2.95 $2.54 $2.80 $2.80 216,308
2020-07-15 $2.50 $2.53 $2.42 $2.53 $2.53 112,706
2020-07-14 $2.46 $2.50 $2.44 $2.47 $2.47 119,699
2020-07-13 $2.40 $2.52 $2.40 $2.44 $2.44 69,492
2020-07-10 $2.35 $2.39 $2.27 $2.39 $2.39 52,124
2020-07-09 $2.41 $2.45 $2.29 $2.34 $2.34 80,526
2020-07-08 $2.40 $2.45 $2.35 $2.42 $2.42 95,222
2020-07-07 $2.42 $2.45 $2.34 $2.38 $2.38 47,654
2020-07-06 $2.39 $2.39 $2.26 $2.35 $2.35 51,735
2020-07-02 $2.29 $2.50 $2.29 $2.37 $2.37 29,446
2020-07-01 $2.48 $2.49 $2.43 $2.44 $2.44 11,792
2020-06-30 $2.40 $2.46 $2.35 $2.44 $2.44 114,651
2020-06-29 $2.33 $2.39 $2.30 $2.36 $2.36 30,627
2020-06-26 $2.22 $2.36 $2.17 $2.33 $2.33 13,737
2020-06-25 $2.25 $2.25 $2.21 $2.24 $2.24 8,764
2020-06-24 $2.30 $2.30 $2.21 $2.26 $2.26 21,033
2020-06-23 $2.32 $2.36 $2.26 $2.31 $2.31 24,839
2020-06-22 $2.47 $2.47 $2.30 $2.31 $2.31 37,093
2020-06-19 $2.21 $2.31 $2.21 $2.26 $2.26 70,676
2020-06-18 $2.24 $2.24 $2.15 $2.17 $2.17 28,025
2020-06-17 $2.08 $2.24 $2.08 $2.23 $2.23 18,750
2020-06-16 $2.28 $2.28 $2.18 $2.18 $2.18 29,352
2020-06-15 $2.11 $2.23 $2.04 $2.21 $2.21 38,352
2020-06-12 $2.27 $2.30 $2.12 $2.17 $2.17 20,247
2020-06-11 $2.29 $2.38 $2.10 $2.17 $2.17 44,721
2020-06-10 $2.21 $2.40 $2.12 $2.40 $2.40 27,984
2020-06-09 $2.21 $2.35 $2.21 $2.22 $2.22 45,393
2020-06-08 $2.26 $2.26 $2.15 $2.19 $2.19 20,653
2020-06-05 $2.10 $2.24 $2.03 $2.24 $2.24 47,609
2020-06-04 $2.27 $2.32 $2.13 $2.24 $2.24 36,239
2020-06-03 $2.21 $2.28 $2.16 $2.21 $2.21 78,500
2020-06-02 $2.44 $2.44 $2.28 $2.29 $2.29 136,735
2020-06-01 $2.42 $2.45 $2.37 $2.43 $2.43 120,559
2020-05-29 $2.38 $2.47 $2.37 $2.45 $2.45 210,032
2020-05-28 $2.26 $2.36 $2.26 $2.32 $2.32 188,327
2020-05-27 $2.10 $2.27 $1.87 $2.26 $2.26 776,941
2020-05-26 $2.43 $2.52 $2.16 $2.19 $2.19 166,838
2020-05-22 $2.40 $2.49 $2.37 $2.43 $2.43 83,795
2020-05-21 $2.40 $2.40 $2.10 $2.37 $2.37 158,250
2020-05-20 $2.35 $2.39 $2.25 $2.30 $2.30 52,972
2020-05-19 $2.21 $2.35 $2.16 $2.35 $2.35 149,297
2020-05-18 $2.25 $2.32 $2.05 $2.19 $2.19 110,517
2020-05-15 $2.15 $2.25 $2.10 $2.24 $2.24 149,621
2020-05-14 $1.85 $2.15 $1.85 $2.09 $2.09 334,089
2020-05-13 $1.64 $1.94 $1.64 $1.84 $1.84 287,902
2020-05-12 $1.60 $1.60 $1.56 $1.59 $1.59 49,066
2020-05-11 $1.61 $1.65 $1.48 $1.58 $1.58 99,933
2020-05-08 $1.60 $1.69 $1.60 $1.61 $1.61 42,878
2020-05-07 $1.52 $1.59 $1.52 $1.57 $1.57 59,695
2020-05-06 $1.51 $1.52 $1.48 $1.52 $1.52 19,492
2020-05-05 $1.41 $1.50 $1.41 $1.50 $1.50 23,647
2020-05-04 $1.31 $1.46 $1.28 $1.42 $1.42 140,937
2020-05-01 $1.38 $1.43 $1.36 $1.42 $1.42 31,820
2020-04-30 $1.52 $1.52 $1.39 $1.45 $1.45 65,767
2020-04-29 $1.49 $1.54 $1.47 $1.53 $1.53 52,306
2020-04-28 $1.57 $1.61 $1.51 $1.51 $1.51 26,275
2020-04-27 $1.47 $1.59 $1.47 $1.54 $1.54 121,079
2020-04-24 $1.36 $1.49 $1.34 $1.45 $1.45 137,788
2020-04-23 $1.33 $1.37 $1.32 $1.32 $1.32 33,776
2020-04-22 $1.30 $1.31 $1.28 $1.31 $1.31 24,013
2020-04-21 $1.23 $1.26 $1.19 $1.25 $1.25 15,017
2020-04-20 $1.24 $1.34 $1.24 $1.30 $1.30 59,238
2020-04-17 $1.29 $1.29 $1.21 $1.26 $1.26 10,323
2020-04-16 $1.33 $1.33 $1.26 $1.29 $1.29 19,081
2020-04-15 $1.36 $1.36 $1.25 $1.30 $1.30 44,314
2020-04-14 $1.30 $1.39 $1.30 $1.36 $1.36 75,439
2020-04-13 $1.21 $1.27 $1.19 $1.24 $1.24 54,889
2020-04-09 $1.13 $1.21 $1.13 $1.16 $1.16 38,797
2020-04-08 $1.11 $1.11 $1.07 $1.07 $1.07 7,675
2020-04-07 $1.09 $1.10 $1.06 $1.06 $1.06 29,630
2020-04-06 $1.22 $1.22 $0.96 $1.08 $1.08 48,045
2020-04-03 $1.05 $1.07 $0.97 $1.05 $1.05 15,730
2020-04-02 $0.86 $1.10 $0.86 $1.02 $1.02 50,500
2020-04-01 $0.94 $0.97 $0.93 $0.94 $0.94 4,369
2020-03-31 $1.02 $1.02 $0.95 $1.01 $1.01 39,350
2020-03-30 $1.05 $1.10 $0.94 $1.04 $1.04 62,150
2020-03-27 $1.10 $1.15 $1.09 $1.14 $1.14 5,987
2020-03-26 $1.22 $1.25 $1.15 $1.22 $1.22 61,373
2020-03-25 $1.06 $1.20 $1.06 $1.15 $1.15 25,715
2020-03-24 $1.00 $1.19 $1.00 $1.09 $1.09 31,605
2020-03-23 $0.88 $1.05 $0.88 $0.98 $0.98 28,974
2020-03-20 $1.04 $1.07 $0.94 $1.00 $1.00 17,035
2020-03-19 $0.88 $0.99 $0.88 $0.99 $0.99 33,514
2020-03-18 $1.03 $1.03 $0.85 $0.92 $0.92 71,743
2020-03-17 $0.98 $1.13 $0.98 $1.03 $1.03 40,280
2020-03-16 $0.74 $0.98 $0.72 $0.94 $0.94 226,549
2020-03-13 $1.20 $1.27 $0.90 $0.99 $0.99 96,239
2020-03-12 $0.91 $1.34 $0.91 $1.07 $1.07 100,352
2020-03-11 $1.35 $1.36 $1.10 $1.35 $1.35 61,111
2020-03-10 $1.35 $1.40 $1.28 $1.37 $1.37 61,667
2020-03-09 $1.32 $1.48 $1.32 $1.40 $1.40 52,127
2020-03-06 $1.54 $1.54 $1.43 $1.43 $1.43 47,025
2020-03-05 $1.46 $1.50 $1.40 $1.48 $1.48 19,480
2020-03-04 $1.51 $1.51 $1.42 $1.44 $1.44 27,448
2020-03-03 $1.47 $1.55 $1.47 $1.50 $1.50 58,671
2020-03-02 $1.43 $1.50 $1.38 $1.46 $1.46 70,075
2020-02-28 $1.47 $1.55 $1.35 $1.45 $1.45 71,464
2020-02-27 $1.66 $1.72 $1.50 $1.60 $1.60 155,002
2020-02-26 $1.67 $1.77 $1.59 $1.77 $1.77 32,094
2020-02-25 $1.74 $1.76 $1.67 $1.69 $1.69 13,991
2020-02-24 $1.82 $1.82 $1.73 $1.74 $1.74 67,054
2020-02-21 $1.73 $1.80 $1.73 $1.73 $1.73 72,405
2020-02-20 $1.71 $1.77 $1.71 $1.75 $1.75 43,840
2020-02-19 $1.88 $1.88 $1.71 $1.71 $1.71 48,229
2020-02-18 $1.71 $1.82 $1.70 $1.76 $1.76 113,907
2020-02-14 $1.69 $1.73 $1.69 $1.72 $1.72 67,413
2020-02-13 $1.66 $1.70 $1.66 $1.69 $1.69 74,265
2020-02-12 $1.58 $1.65 $1.55 $1.65 $1.65 62,885
2020-02-11 $1.57 $1.59 $1.56 $1.56 $1.56 37,900
2020-02-10 $1.55 $1.58 $1.52 $1.56 $1.56 29,610
2020-02-07 $1.52 $1.58 $1.52 $1.56 $1.56 22,659
2020-02-06 $1.57 $1.59 $1.55 $1.55 $1.55 14,075
2020-02-05 $1.56 $1.58 $1.53 $1.57 $1.57 17,526
2020-02-04 $1.61 $1.62 $1.54 $1.56 $1.56 43,385
2020-02-03 $1.67 $1.67 $1.59 $1.62 $1.62 30,049
2020-01-31 $1.55 $1.62 $1.55 $1.60 $1.60 20,796
2020-01-30 $1.57 $1.59 $1.56 $1.57 $1.57 11,867
2020-01-29 $1.53 $1.58 $1.53 $1.58 $1.58 3,875
2020-01-28 $1.55 $1.55 $1.51 $1.53 $1.53 30,544
2020-01-27 $1.61 $1.61 $1.54 $1.56 $1.56 19,740
2020-01-24 $1.57 $1.57 $1.53 $1.54 $1.54 21,250
2020-01-23 $1.49 $1.55 $1.49 $1.55 $1.55 14,868
2020-01-22 $1.51 $1.51 $1.46 $1.50 $1.50 38,865
2020-01-21 $1.55 $1.55 $1.50 $1.51 $1.51 16,282
2020-01-17 $1.50 $1.53 $1.47 $1.53 $1.53 26,808
2020-01-16 $1.63 $1.63 $1.47 $1.52 $1.52 36,775
2020-01-15 $1.50 $1.58 $1.50 $1.58 $1.58 50,765
2020-01-14 $1.41 $1.50 $1.41 $1.49 $1.49 34,143
2020-01-13 $1.49 $1.50 $1.43 $1.45 $1.45 58,836
2020-01-10 $1.41 $1.52 $1.41 $1.52 $1.52 104,355
2020-01-09 $1.52 $1.54 $1.48 $1.49 $1.49 25,713
2020-01-08 $1.55 $1.61 $1.55 $1.57 $1.57 14,478
2020-01-07 $1.66 $1.66 $1.59 $1.61 $1.61 40,183
2020-01-06 $1.66 $1.66 $1.60 $1.60 $1.60 32,434
2020-01-03 $1.67 $1.69 $1.59 $1.65 $1.65 89,057
2020-01-02 $1.67 $1.70 $1.65 $1.67 $1.67 41,474
2019-12-31 $1.61 $1.70 $1.61 $1.67 $1.67 7,047
2019-12-30 $1.62 $1.63 $1.57 $1.61 $1.61 51,850
2019-12-27 $1.72 $1.72 $1.61 $1.61 $1.61 62,986
2019-12-26 $1.72 $1.74 $1.58 $1.74 $1.74 26,279
2019-12-24 $1.62 $1.72 $1.62 $1.71 $1.71 31,703
2019-12-23 $1.60 $1.65 $1.60 $1.65 $1.65 34,597
2019-12-20 $1.59 $1.62 $1.52 $1.61 $1.61 108,540
2019-12-19 $1.64 $1.65 $1.59 $1.61 $1.61 29,451
2019-12-18 $1.59 $1.60 $1.58 $1.60 $1.60 23,545
2019-12-17 $1.56 $1.59 $1.56 $1.56 $1.56 18,662
2019-12-16 $1.53 $1.58 $1.50 $1.58 $1.58 55,879
2019-12-13 $1.45 $1.53 $1.42 $1.50 $1.50 93,180
2019-12-12 $1.45 $1.49 $1.43 $1.44 $1.44 26,446
2019-12-11 $1.45 $1.46 $1.43 $1.45 $1.45 16,588
2019-12-10 $1.44 $1.46 $1.42 $1.45 $1.45 32,800
2019-12-09 $1.47 $1.47 $1.42 $1.44 $1.44 1,750
2019-12-06 $1.43 $1.46 $1.40 $1.42 $1.42 18,332
2019-12-05 $1.45 $1.50 $1.43 $1.49 $1.49 58,251
2019-12-04 $1.41 $1.42 $1.40 $1.40 $1.40 10,174
2019-12-03 $1.37 $1.41 $1.30 $1.41 $1.41 27,300
2019-12-02 $1.37 $1.41 $1.33 $1.37 $1.37 43,587
2019-11-29 $1.39 $1.46 $1.39 $1.41 $1.41 7,705
2019-11-27 $1.36 $1.36 $1.32 $1.34 $1.34 7,320
2019-11-26 $1.32 $1.39 $1.32 $1.32 $1.32 28,207
2019-11-25 $1.36 $1.43 $1.36 $1.38 $1.38 17,813
2019-11-22 $1.38 $1.38 $1.34 $1.36 $1.36 6,900
2019-11-21 $1.29 $1.40 $1.29 $1.34 $1.34 16,046
2019-11-20 $1.39 $1.42 $1.39 $1.39 $1.39 7,225
2019-11-19 $1.40 $1.44 $1.40 $1.44 $1.44 3,039
2019-11-18 $1.44 $1.44 $1.40 $1.43 $1.43 31,095
2019-11-15 $1.40 $1.46 $1.40 $1.44 $1.44 19,123
2019-11-14 $1.41 $1.42 $1.40 $1.41 $1.41 3,100
2019-11-13 $1.47 $1.47 $1.41 $1.43 $1.43 30,412
2019-11-12 $1.35 $1.42 $1.35 $1.42 $1.42 12,800
2019-11-11 $1.37 $1.39 $1.34 $1.38 $1.38 22,221
2019-11-08 $1.35 $1.39 $1.32 $1.35 $1.35 11,000
2019-11-07 $1.42 $1.42 $1.32 $1.35 $1.35 29,488
2019-11-06 $1.29 $1.41 $1.29 $1.40 $1.40 24,000
2019-11-05 $1.37 $1.39 $1.34 $1.37 $1.37 46,432
2019-11-04 $1.39 $1.44 $1.38 $1.38 $1.38 40,706
2019-11-01 $1.45 $1.46 $1.41 $1.43 $1.43 13,810
2019-10-31 $1.53 $1.53 $1.44 $1.47 $1.47 44,250
2019-10-30 $1.46 $1.46 $1.44 $1.44 $1.44 8,595
2019-10-29 $1.43 $1.46 $1.42 $1.45 $1.45 7,100
2019-10-28 $1.50 $1.50 $1.45 $1.47 $1.47 18,118
2019-10-25 $1.55 $1.55 $1.50 $1.51 $1.51 92,566
2019-10-24 $1.52 $1.56 $1.52 $1.54 $1.54 48,610
2019-10-23 $1.57 $1.61 $1.53 $1.53 $1.53 95,399
2019-10-22 $1.54 $1.57 $1.49 $1.57 $1.57 29,062
2019-10-21 $1.52 $1.53 $1.50 $1.52 $1.52 43,781
2019-10-18 $1.49 $1.50 $1.48 $1.49 $1.49 9,900
2019-10-17 $1.45 $1.51 $1.44 $1.48 $1.48 42,690
2019-10-16 $1.40 $1.42 $1.37 $1.42 $1.42 16,935
2019-10-15 $1.38 $1.40 $1.37 $1.40 $1.40 16,103
2019-10-14 $1.44 $1.46 $1.40 $1.46 $1.46 33,400
2019-10-11 $1.46 $1.46 $1.35 $1.41 $1.41 29,089
2019-10-10 $1.49 $1.49 $1.41 $1.44 $1.44 64,830
2019-10-09 $1.47 $1.50 $1.47 $1.50 $1.50 9,400
2019-10-08 $1.50 $1.51 $1.46 $1.49 $1.49 54,529
2019-10-07 $1.52 $1.52 $1.51 $1.52 $1.52 24,310
2019-10-04 $1.52 $1.52 $1.49 $1.49 $1.49 30,087
2019-10-03 $1.54 $1.54 $1.47 $1.51 $1.51 236,889
2019-10-02 $1.68 $1.70 $1.65 $1.70 $1.70 16,398
2019-10-01 $1.67 $1.71 $1.64 $1.64 $1.64 13,540
2019-09-30 $1.77 $1.77 $1.61 $1.66 $1.66 47,643
2019-09-27 $1.70 $1.73 $1.63 $1.73 $1.73 44,556
2019-09-26 $1.79 $1.79 $1.71 $1.75 $1.75 16,913
2019-09-25 $1.83 $1.83 $1.71 $1.74 $1.74 13,312
2019-09-24 $1.83 $1.86 $1.76 $1.84 $1.84 86,600
2019-09-23 $1.80 $1.90 $1.79 $1.83 $1.83 47,100
2019-09-20 $1.78 $1.80 $1.71 $1.79 $1.79 69,071
2019-09-19 $1.77 $1.82 $1.77 $1.77 $1.77 28,051
2019-09-18 $1.77 $1.79 $1.68 $1.68 $1.68 24,114
2019-09-17 $1.72 $1.76 $1.72 $1.74 $1.74 47,675
2019-09-16 $1.75 $1.79 $1.71 $1.71 $1.71 17,624
2019-09-13 $1.83 $1.85 $1.70 $1.75 $1.75 88,347
2019-09-12 $1.89 $1.89 $1.80 $1.81 $1.81 22,824
2019-09-11 $1.84 $1.84 $1.80 $1.82 $1.82 28,304
2019-09-10 $1.77 $1.88 $1.77 $1.81 $1.81 14,683
2019-09-09 $1.89 $1.91 $1.76 $1.78 $1.78 54,981
2019-09-06 $1.92 $1.93 $1.86 $1.87 $1.87 65,249
2019-09-05 $2.00 $2.02 $1.78 $1.92 $1.92 100,531
2019-09-04 $1.99 $2.01 $1.95 $2.00 $2.00 59,451
2019-09-03 $2.04 $2.04 $1.91 $1.95 $1.95 167,458
2019-08-30 $1.78 $1.88 $1.76 $1.86 $1.86 83,296
2019-08-29 $1.75 $1.81 $1.72 $1.77 $1.77 189,057
2019-08-28 $1.67 $1.75 $1.65 $1.75 $1.75 215,014
2019-08-27 $1.64 $1.67 $1.62 $1.66 $1.66 152,131
2019-08-26 $1.62 $1.64 $1.58 $1.60 $1.60 185,473
2019-08-23 $1.49 $1.55 $1.49 $1.54 $1.54 67,310
2019-08-22 $1.54 $1.55 $1.49 $1.49 $1.49 14,761
2019-08-21 $1.47 $1.51 $1.47 $1.50 $1.50 31,185
2019-08-20 $1.30 $1.43 $1.30 $1.42 $1.42 75,820
2019-08-19 $1.35 $1.35 $1.31 $1.33 $1.33 19,873
2019-08-16 $1.31 $1.35 $1.30 $1.34 $1.34 15,750
2019-08-15 $1.42 $1.42 $1.35 $1.35 $1.35 3,312
2019-08-14 $1.51 $1.53 $1.39 $1.42 $1.42 17,500
2019-08-13 $1.58 $1.59 $1.41 $1.50 $1.50 36,757
2019-08-12 $1.61 $1.63 $1.55 $1.58 $1.58 23,448
2019-08-09 $1.63 $1.64 $1.60 $1.63 $1.63 22,300
2019-08-08 $1.63 $1.64 $1.60 $1.63 $1.63 22,325
2019-08-07 $1.62 $1.66 $1.59 $1.62 $1.62 27,455
2019-08-06 $1.67 $1.68 $1.59 $1.59 $1.59 16,288
2019-08-05 $1.75 $1.77 $1.62 $1.68 $1.68 5,700
2019-08-02 $1.62 $1.67 $1.62 $1.65 $1.65 5,785
2019-08-01 $1.64 $1.64 $1.57 $1.57 $1.57 41,432
2019-07-31 $1.69 $1.72 $1.62 $1.62 $1.62 26,590
2019-07-30 $1.69 $1.73 $1.64 $1.73 $1.73 70,189
2019-07-29 $1.62 $1.67 $1.62 $1.67 $1.67 11,777
2019-07-26 $1.70 $1.70 $1.67 $1.68 $1.68 8,043
2019-07-25 $1.70 $1.70 $1.68 $1.68 $1.68 10,190
2019-07-24 $1.72 $1.72 $1.65 $1.68 $1.68 23,905
2019-07-23 $1.78 $1.78 $1.69 $1.69 $1.69 6,945
2019-07-22 $1.76 $1.79 $1.72 $1.79 $1.79 15,749
2019-07-19 $1.81 $1.81 $1.69 $1.71 $1.71 32,622
2019-07-18 $1.72 $1.79 $1.69 $1.79 $1.79 20,150
2019-07-17 $1.64 $1.73 $1.62 $1.71 $1.71 46,174
2019-07-16 $1.63 $1.63 $1.63 $1.63 $1.63 12,500
2019-07-15 $1.65 $1.65 $1.63 $1.63 $1.63 5,454
2019-07-12 $1.65 $1.65 $1.62 $1.65 $1.65 7,200
2019-07-11 $1.66 $1.68 $1.61 $1.62 $1.62 11,145
2019-07-10 $1.66 $1.67 $1.65 $1.65 $1.65 5,000
2019-07-09 $1.79 $1.79 $1.65 $1.66 $1.66 5,145
2019-07-08 $1.66 $1.71 $1.66 $1.71 $1.71 12,800
2019-07-05 $1.67 $1.67 $1.60 $1.64 $1.64 15,320
2019-07-03 $1.67 $1.67 $1.63 $1.63 $1.63 2,000
2019-07-02 $1.66 $1.66 $1.64 $1.66 $1.66 8,129
2019-07-01 $1.61 $1.65 $1.61 $1.65 $1.65 3,861
2019-06-28 $1.67 $1.70 $1.62 $1.66 $1.66 6,147
2019-06-27 $1.68 $1.68 $1.63 $1.67 $1.67 7,800
2019-06-26 $1.70 $1.70 $1.70 $1.70 $1.70 180
2019-06-25 $1.67 $1.71 $1.64 $1.68 $1.68 18,391
2019-06-24 $1.58 $1.70 $1.58 $1.64 $1.64 21,350
2019-06-21 $1.65 $1.68 $1.57 $1.60 $1.60 26,059
2019-06-20 $1.71 $1.72 $1.63 $1.64 $1.64 29,694
2019-06-19 $1.57 $1.60 $1.57 $1.60 $1.60 950
2019-06-18 $1.60 $1.62 $1.57 $1.57 $1.57 3,100
2019-06-17 $1.60 $1.60 $1.54 $1.54 $1.54 7,083
2019-06-14 $1.62 $1.62 $1.53 $1.53 $1.53 23,775
2019-06-13 $1.61 $1.61 $1.59 $1.60 $1.60 13,400
2019-06-12 $1.73 $1.73 $1.62 $1.65 $1.65 13,600
2019-06-11 $1.63 $1.67 $1.62 $1.67 $1.67 15,516
2019-06-10 $1.61 $1.62 $1.59 $1.62 $1.62 8,050
2019-06-07 $1.65 $1.67 $1.62 $1.67 $1.67 12,272
2019-06-06 $1.60 $1.60 $1.59 $1.60 $1.60 3,260
2019-06-05 $1.59 $1.59 $1.52 $1.55 $1.55 10,562
2019-06-04 $1.56 $1.56 $1.54 $1.55 $1.55 6,600
2019-06-03 $1.53 $1.58 $1.47 $1.54 $1.54 19,605
2019-05-31 $1.43 $1.50 $1.42 $1.49 $1.49 31,800
2019-05-30 $1.43 $1.44 $1.41 $1.41 $1.41 40,435
2019-05-29 $1.43 $1.43 $1.42 $1.43 $1.43 1,875
2019-05-28 $1.46 $1.47 $1.44 $1.44 $1.44 6,341
2019-05-24 $1.48 $1.48 $1.46 $1.46 $1.46 12,537
2019-05-23 $1.50 $1.50 $1.41 $1.44 $1.44 17,050
2019-05-22 $1.43 $1.45 $1.38 $1.45 $1.45 14,750
2019-05-21 $1.32 $1.39 $1.31 $1.39 $1.39 8,688
2019-05-20 $1.37 $1.40 $1.29 $1.35 $1.35 4,500
2019-05-17 $1.28 $1.29 $1.20 $1.21 $1.21 12,574
2019-05-16 $1.35 $1.35 $1.28 $1.30 $1.30 2,544
2019-05-15 $1.18 $1.25 $1.17 $1.25 $1.25 5,720
2019-05-14 $1.16 $1.19 $1.16 $1.19 $1.19 2,021
2019-05-13 $1.22 $1.22 $1.15 $1.18 $1.18 7,464
2019-05-10 $1.13 $1.21 $1.13 $1.18 $1.18 2,350
2019-05-09 $1.19 $1.20 $1.18 $1.20 $1.20 26,800
2019-05-08 $1.21 $1.21 $1.19 $1.20 $1.20 12,180
2019-05-07 $1.22 $1.22 $1.17 $1.18 $1.18 8,650
2019-05-06 $1.25 $1.27 $1.20 $1.20 $1.20 7,200
2019-05-03 $1.20 $1.25 $1.20 $1.25 $1.25 11,545
2019-05-02 $1.21 $1.22 $1.19 $1.19 $1.19 5,974
2019-05-01 $1.23 $1.23 $1.20 $1.21 $1.21 6,535
2019-04-30 $1.23 $1.28 $1.17 $1.24 $1.24 43,575
2019-04-29 $1.31 $1.32 $1.23 $1.27 $1.27 4,490
2019-04-26 $1.34 $1.34 $1.30 $1.33 $1.33 15,792
2019-04-25 $1.35 $1.35 $1.32 $1.33 $1.33 5,550
2019-04-24 $1.36 $1.37 $1.35 $1.35 $1.35 4,048
2019-04-23 $1.33 $1.38 $1.32 $1.35 $1.35 7,625
2019-04-22 $1.45 $1.45 $1.37 $1.37 $1.37 22,752
2019-04-18 $1.45 $1.45 $1.39 $1.41 $1.41 41,142
2019-04-17 $1.52 $1.52 $1.43 $1.45 $1.45 31,180
2019-04-16 $1.53 $1.53 $1.51 $1.52 $1.52 17,600
2019-04-15 $1.49 $1.55 $1.49 $1.54 $1.54 13,480
2019-04-12 $1.52 $1.54 $1.50 $1.52 $1.52 12,835
2019-04-11 $1.51 $1.51 $1.51 $1.51 $1.51 1,022
2019-04-10 $1.53 $1.54 $1.51 $1.54 $1.54 25,140
2019-04-09 $1.55 $1.55 $1.55 $1.55 $1.55 0
2019-04-08 $1.57 $1.58 $1.55 $1.55 $1.55 9,371
2019-04-05 $1.53 $1.57 $1.53 $1.55 $1.55 4,500
2019-04-04 $1.56 $1.56 $1.52 $1.52 $1.52 8,115
2019-04-03 $1.52 $1.58 $1.52 $1.58 $1.58 6,575
2019-04-02 $1.56 $1.56 $1.54 $1.54 $1.54 8,502
2019-04-01 $1.60 $1.60 $1.51 $1.53 $1.53 18,000
2019-03-29 $1.58 $1.60 $1.55 $1.55 $1.55 31,600
2019-03-28 $1.56 $1.56 $1.53 $1.54 $1.54 5,470
2019-03-27 $1.61 $1.64 $1.56 $1.59 $1.59 43,210
2019-03-26 $1.68 $1.68 $1.62 $1.63 $1.63 2,550
2019-03-25 $1.75 $1.79 $1.67 $1.68 $1.68 75,800
2019-03-22 $1.69 $1.76 $1.69 $1.74 $1.74 14,022
2019-03-21 $1.68 $1.72 $1.64 $1.72 $1.72 4,941
2019-03-20 $1.65 $1.70 $1.60 $1.70 $1.70 18,160
2019-03-19 $1.69 $1.69 $1.65 $1.65 $1.65 20,649
2019-03-18 $1.65 $1.68 $1.62 $1.68 $1.68 29,700
2019-03-15 $1.65 $1.65 $1.60 $1.61 $1.61 5,750
2019-03-14 $1.61 $1.61 $1.58 $1.61 $1.61 8,865
2019-03-13 $1.54 $1.64 $1.52 $1.63 $1.63 11,885
2019-03-12 $1.52 $1.54 $1.48 $1.49 $1.49 11,170
2019-03-11 $1.55 $1.58 $1.51 $1.52 $1.52 14,200
2019-03-08 $1.54 $1.55 $1.50 $1.52 $1.52 13,200
2019-03-07 $1.53 $1.53 $1.50 $1.52 $1.52 4,270
2019-03-06 $1.50 $1.50 $1.50 $1.50 $1.50 1,255
2019-03-05 $1.50 $1.54 $1.50 $1.54 $1.54 20,921
2019-03-04 $1.54 $1.59 $1.50 $1.50 $1.50 28,885
2019-03-01 $1.56 $1.58 $1.56 $1.57 $1.57 10,300
2019-02-28 $1.60 $1.60 $1.57 $1.59 $1.59 3,600
2019-02-27 $1.59 $1.60 $1.57 $1.57 $1.57 10,000
2019-02-26 $1.53 $1.57 $1.51 $1.57 $1.57 16,226
2019-02-25 $1.59 $1.60 $1.57 $1.58 $1.58 14,510
2019-02-22 $1.62 $1.62 $1.59 $1.59 $1.59 7,269
2019-02-21 $1.60 $1.60 $1.55 $1.60 $1.60 820
2019-02-20 $1.63 $1.63 $1.57 $1.58 $1.58 23,211
2019-02-19 $1.51 $1.62 $1.51 $1.61 $1.61 49,900
2019-02-15 $1.56 $1.57 $1.52 $1.54 $1.54 21,314
2019-02-14 $1.60 $1.60 $1.51 $1.52 $1.52 6,624
2019-02-13 $1.55 $1.55 $1.54 $1.55 $1.55 34,320
2019-02-12 $1.58 $1.58 $1.52 $1.55 $1.55 3,550
2019-02-11 $1.58 $1.58 $1.53 $1.54 $1.54 57,565
2019-02-08 $1.59 $1.59 $1.56 $1.58 $1.58 4,240
2019-02-07 $1.58 $1.58 $1.53 $1.55 $1.55 18,250
2019-02-06 $1.65 $1.65 $1.60 $1.62 $1.62 12,758
2019-02-05 $1.68 $1.68 $1.60 $1.65 $1.65 26,643
2019-02-04 $1.73 $1.73 $1.67 $1.67 $1.67 48,817
2019-02-01 $1.74 $1.76 $1.72 $1.74 $1.74 18,630
2019-01-31 $1.78 $1.78 $1.69 $1.69 $1.69 17,120
2019-01-30 $1.72 $1.75 $1.68 $1.73 $1.73 55,102
2019-01-29 $1.80 $1.80 $1.72 $1.73 $1.73 16,434
2019-01-28 $1.74 $1.79 $1.74 $1.78 $1.78 17,300
2019-01-25 $1.74 $1.74 $1.72 $1.73 $1.73 12,895
2019-01-24 $1.62 $1.66 $1.62 $1.65 $1.65 38,767
2019-01-23 $1.54 $1.65 $1.54 $1.62 $1.62 71,950
2019-01-22 $1.64 $1.66 $1.60 $1.62 $1.62 33,494
2019-01-18 $1.75 $1.75 $1.58 $1.63 $1.63 118,965
2019-01-17 $1.75 $1.78 $1.74 $1.74 $1.74 54,900
2019-01-16 $1.81 $1.85 $1.79 $1.79 $1.79 12,100
2019-01-15 $1.82 $1.82 $1.73 $1.76 $1.76 58,392
2019-01-14 $1.85 $1.85 $1.81 $1.83 $1.83 9,650
2019-01-11 $1.96 $1.96 $1.83 $1.83 $1.83 17,785
2019-01-10 $1.94 $2.02 $1.88 $1.97 $1.97 8,000
2019-01-09 $2.03 $2.06 $2.02 $2.06 $2.06 8,400
2019-01-08 $2.03 $2.03 $1.99 $1.99 $1.99 8,334
2019-01-07 $2.10 $2.10 $2.06 $2.06 $2.06 8,300
2019-01-04 $2.12 $2.12 $2.07 $2.09 $2.09 13,250
2019-01-03 $2.01 $2.13 $1.99 $2.13 $2.13 17,553
2019-01-02 $1.99 $2.03 $1.99 $2.00 $2.00 4,589
2018-12-31 $2.02 $2.02 $2.00 $2.00 $2.00 1,300
2018-12-28 $2.06 $2.06 $1.97 $2.02 $2.02 3,390
2018-12-27 $2.02 $2.02 $1.91 $1.97 $1.97 10,318
2018-12-26 $2.05 $2.05 $2.05 $2.05 $2.05 8,800
2018-12-24 $1.98 $2.02 $1.97 $2.02 $2.02 7,100
2018-12-21 $2.07 $2.07 $1.94 $1.99 $1.99 3,175
2018-12-20 $1.83 $2.11 $1.83 $2.03 $2.03 35,650
2018-12-19 $1.86 $1.95 $1.83 $1.83 $1.83 20,807
2018-12-18 $1.91 $1.94 $1.79 $1.86 $1.86 25,592
2018-12-17 $1.88 $1.92 $1.87 $1.92 $1.92 13,321
2018-12-14 $1.99 $2.03 $1.92 $1.94 $1.94 12,615
2018-12-13 $2.12 $2.12 $2.01 $2.02 $2.02 17,339
2018-12-12 $2.15 $2.20 $2.05 $2.16 $2.16 26,526
2018-12-11 $2.08 $2.12 $2.04 $2.09 $2.09 13,995
2018-12-10 $2.03 $2.11 $2.03 $2.09 $2.09 10,160
2018-12-07 $1.92 $2.13 $1.92 $2.07 $2.07 63,110
2018-12-06 $2.03 $2.03 $1.86 $1.88 $1.88 38,753
2018-12-04 $1.87 $2.02 $1.79 $2.02 $2.02 17,770
2018-12-03 $2.04 $2.04 $1.88 $1.88 $1.88 6,400
2018-11-30 $1.93 $1.97 $1.93 $1.97 $1.97 575
2018-11-29 $2.01 $2.02 $1.93 $1.97 $1.97 28,400
2018-11-28 $1.84 $2.04 $1.84 $2.01 $2.01 65,781
2018-11-27 $1.74 $1.80 $1.74 $1.77 $1.77 63,240
2018-11-26 $1.90 $1.90 $1.75 $1.78 $1.78 25,326
2018-11-23 $1.94 $1.94 $1.85 $1.87 $1.87 3,602
2018-11-21 $1.74 $1.93 $1.74 $1.93 $1.93 2,000
2018-11-20 $1.77 $1.78 $1.72 $1.77 $1.77 4,950
2018-11-19 $1.72 $1.85 $1.72 $1.83 $1.83 9,667
2018-11-16 $1.58 $1.75 $1.58 $1.73 $1.73 27,018
2018-11-15 $1.63 $1.63 $1.51 $1.55 $1.55 80,942
2018-11-14 $1.70 $1.74 $1.67 $1.68 $1.68 25,910
2018-11-13 $1.83 $1.83 $1.61 $1.68 $1.68 74,439
2018-11-12 $1.86 $1.92 $1.83 $1.83 $1.83 12,507
2018-11-09 $1.90 $1.91 $1.87 $1.91 $1.91 2,631
2018-11-08 $1.96 $1.96 $1.92 $1.95 $1.95 8,500
2018-11-07 $1.97 $1.99 $1.88 $1.88 $1.88 1,260
2018-11-06 $2.03 $2.04 $1.99 $1.99 $1.99 1,080
2018-11-05 $2.06 $2.09 $2.06 $2.09 $2.09 1,700
2018-11-02 $2.18 $2.21 $2.11 $2.12 $2.12 19,900
2018-11-01 $2.02 $2.23 $2.02 $2.11 $2.11 34,413
2018-10-31 $1.88 $1.98 $1.88 $1.98 $1.98 5,390
2018-10-30 $1.75 $1.87 $1.68 $1.87 $1.87 18,210
2018-10-29 $1.93 $1.97 $1.82 $1.84 $1.84 9,210
2018-10-26 $2.09 $2.09 $1.82 $2.02 $2.02 51,614
2018-10-25 $2.27 $2.27 $2.07 $2.07 $2.07 26,201
2018-10-24 $2.28 $2.29 $2.25 $2.25 $2.25 1,350
2018-10-23 $2.30 $2.32 $2.25 $2.31 $2.31 5,703
2018-10-22 $2.30 $2.30 $2.23 $2.28 $2.28 8,105
2018-10-19 $2.30 $2.38 $2.30 $2.35 $2.35 3,049
2018-10-18 $2.36 $2.41 $2.31 $2.35 $2.35 4,969
2018-10-17 $2.44 $2.45 $2.39 $2.40 $2.40 6,725
2018-10-16 $2.40 $2.44 $2.35 $2.39 $2.39 42,024
2018-10-15 $2.48 $2.52 $2.46 $2.48 $2.48 3,222
2018-10-12 $2.46 $2.47 $2.39 $2.43 $2.43 10,697
2018-10-11 $2.33 $2.53 $2.33 $2.50 $2.50 14,865
2018-10-10 $2.50 $2.50 $2.30 $2.34 $2.34 40,163
2018-10-09 $2.61 $2.61 $2.45 $2.52 $2.52 16,689
2018-10-08 $2.72 $2.72 $2.59 $2.61 $2.61 10,535
2018-10-05 $2.58 $2.59 $2.53 $2.54 $2.54 4,186
2018-10-04 $2.52 $2.64 $2.50 $2.50 $2.50 10,941
2018-10-03 $2.53 $2.55 $2.51 $2.54 $2.54 8,160
2018-10-02 $2.42 $2.53 $2.40 $2.52 $2.52 11,857
2018-10-01 $2.43 $2.46 $2.40 $2.42 $2.42 3,875
2018-09-28 $2.42 $2.47 $2.39 $2.43 $2.43 20,887
2018-09-27 $2.27 $2.41 $2.27 $2.41 $2.41 23,222
2018-09-26 $2.38 $2.38 $2.36 $2.38 $2.38 2,992
2018-09-25 $2.48 $2.48 $2.35 $2.35 $2.35 58,739
2018-09-24 $2.48 $2.52 $2.42 $2.45 $2.45 23,806
2018-09-21 $2.44 $2.49 $2.44 $2.49 $2.49 4,400
2018-09-20 $2.50 $2.50 $2.43 $2.48 $2.48 10,760
2018-09-19 $2.50 $2.54 $2.43 $2.48 $2.48 29,022
2018-09-18 $2.42 $2.48 $2.42 $2.48 $2.48 43,650
2018-09-17 $2.37 $2.37 $2.35 $2.35 $2.35 12,100
2018-09-14 $2.37 $2.37 $2.33 $2.35 $2.35 1,050
2018-09-13 $2.37 $2.38 $2.29 $2.38 $2.38 7,904
2018-09-12 $2.34 $2.39 $2.31 $2.36 $2.36 15,636
2018-09-11 $2.31 $2.34 $2.24 $2.34 $2.34 30,750
2018-09-10 $2.28 $2.32 $2.23 $2.32 $2.32 5,575
2018-09-07 $2.31 $2.31 $2.26 $2.28 $2.28 13,156
2018-09-06 $2.23 $2.34 $2.23 $2.34 $2.34 15,261
2018-09-05 $2.10 $2.26 $2.08 $2.21 $2.21 27,205
2018-09-04 $2.09 $2.09 $2.01 $2.08 $2.08 10,784
2018-08-31 $2.06 $2.13 $2.06 $2.12 $2.12 7,704
2018-08-30 $2.07 $2.07 $2.04 $2.04 $2.04 3,578
2018-08-29 $2.04 $2.09 $2.02 $2.05 $2.05 19,972
2018-08-28 $2.05 $2.14 $2.05 $2.08 $2.08 86,160
2018-08-27 $1.92 $2.16 $1.92 $2.04 $2.04 34,445
2018-08-24 $1.90 $2.00 $1.90 $1.96 $1.96 13,841
2018-08-23 $1.91 $1.91 $1.83 $1.83 $1.83 9,800
2018-08-22 $1.80 $1.90 $1.79 $1.90 $1.90 26,400
2018-08-21 $1.80 $1.80 $1.71 $1.80 $1.80 7,325
2018-08-20 $1.78 $1.79 $1.74 $1.79 $1.79 34,550
2018-08-17 $1.76 $1.81 $1.76 $1.81 $1.81 21,100
2018-08-16 $1.84 $1.84 $1.83 $1.83 $1.83 2,730
2018-08-15 $1.91 $1.91 $1.78 $1.83 $1.83 49,825
2018-08-14 $1.90 $1.97 $1.90 $1.95 $1.95 14,125
2018-08-13 $1.95 $1.98 $1.90 $1.94 $1.94 22,977
2018-08-10 $1.95 $1.99 $1.95 $1.98 $1.98 5,450
2018-08-09 $2.00 $2.00 $1.95 $1.95 $1.95 20,420
2018-08-08 $2.00 $2.01 $1.97 $2.01 $2.01 12,950
2018-08-07 $2.09 $2.09 $1.99 $1.99 $1.99 8,527
2018-08-06 $1.95 $2.15 $1.95 $2.03 $2.03 7,875
2018-08-03 $1.97 $2.14 $1.97 $2.11 $2.11 19,448
2018-08-02 $1.98 $2.03 $1.98 $2.03 $2.03 12,850
2018-08-01 $1.93 $2.02 $1.93 $1.98 $1.98 6,500
2018-07-31 $1.87 $2.05 $1.87 $2.04 $2.04 32,677
2018-07-30 $1.78 $1.80 $1.77 $1.78 $1.78 23,310
2018-07-27 $1.76 $1.83 $1.72 $1.78 $1.78 39,400
2018-07-26 $1.93 $1.94 $1.81 $1.81 $1.81 28,410
2018-07-25 $1.86 $1.97 $1.84 $1.97 $1.97 26,234
2018-07-24 $1.85 $1.89 $1.76 $1.80 $1.80 5,610
2018-07-23 $2.00 $2.00 $1.86 $1.89 $1.89 5,033
2018-07-20 $1.97 $2.01 $1.94 $2.00 $2.00 14,583
2018-07-19 $1.91 $2.00 $1.87 $1.96 $1.96 18,909
2018-07-18 $1.74 $1.97 $1.72 $1.97 $1.97 17,183
2018-07-17 $1.85 $1.85 $1.70 $1.77 $1.77 46,864
2018-07-16 $1.96 $1.96 $1.96 $1.96 $1.96 68
2018-07-13 $2.00 $2.00 $1.93 $1.96 $1.96 30,250
2018-07-12 $1.98 $2.05 $1.98 $1.98 $1.98 11,525
2018-07-11 $2.01 $2.01 $1.96 $1.96 $1.96 1,200
2018-07-10 $1.94 $2.02 $1.94 $1.96 $1.96 15,429
2018-07-09 $2.07 $2.07 $1.90 $2.02 $2.02 10,050
2018-07-06 $1.98 $2.13 $1.98 $2.08 $2.08 13,502
2018-07-05 $2.02 $2.14 $2.00 $2.10 $2.10 17,510
2018-07-03 $1.96 $2.08 $1.96 $2.07 $2.07 13,712
2018-07-02 $1.82 $1.98 $1.82 $1.98 $1.98 2,720
2018-06-29 $1.95 $2.03 $1.95 $1.98 $1.98 23,553
2018-06-28 $1.68 $1.88 $1.68 $1.88 $1.88 10,200
2018-06-27 $1.60 $1.73 $1.51 $1.68 $1.68 51,475
2018-06-26 $1.66 $1.73 $1.52 $1.59 $1.59 81,070
2018-06-25 $1.70 $1.70 $1.51 $1.64 $1.64 41,205
2018-06-22 $1.74 $1.80 $1.73 $1.77 $1.77 17,260
2018-06-21 $1.86 $1.86 $1.74 $1.74 $1.74 13,500
2018-06-20 $1.93 $1.93 $1.80 $1.84 $1.84 16,940
2018-06-19 $1.94 $1.94 $1.91 $1.91 $1.91 8,349
2018-06-18 $1.98 $1.98 $1.95 $1.97 $1.97 12,023
2018-06-15 $2.06 $2.06 $2.00 $2.01 $2.01 21,412
2018-06-14 $2.02 $2.08 $2.02 $2.06 $2.06 47,360
2018-06-13 $1.97 $1.99 $1.94 $1.99 $1.99 8,737
2018-06-12 $2.00 $2.00 $1.91 $1.93 $1.93 23,190
2018-06-11 $1.93 $2.00 $1.93 $2.00 $2.00 6,830
2018-06-08 $1.92 $1.94 $1.90 $1.90 $1.90 2,628
2018-06-07 $1.97 $1.97 $1.95 $1.95 $1.95 3,904
2018-06-06 $2.01 $2.01 $1.95 $1.97 $1.97 11,361
2018-06-05 $1.93 $2.00 $1.93 $1.98 $1.98 11,100
2018-06-04 $2.02 $2.02 $1.94 $2.00 $2.00 14,585
2018-06-01 $1.99 $2.02 $1.94 $2.02 $2.02 5,944
2018-05-31 $1.96 $2.02 $1.96 $1.98 $1.98 1,747
2018-05-30 $1.96 $2.01 $1.96 $2.00 $2.00 32,110
2018-05-29 $2.06 $2.06 $1.90 $1.98 $1.98 37,335
2018-05-25 $2.13 $2.13 $2.04 $2.04 $2.04 10,625
2018-05-24 $2.04 $2.15 $2.04 $2.13 $2.13 21,230
2018-05-23 $2.09 $2.09 $2.03 $2.07 $2.07 18,692
2018-05-22 $2.22 $2.22 $2.05 $2.12 $2.12 51,238
2018-05-21 $2.26 $2.36 $2.26 $2.28 $2.28 15,077
2018-05-18 $2.21 $2.26 $2.17 $2.24 $2.24 6,408
2018-05-17 $2.29 $2.29 $2.21 $2.25 $2.25 32,600
2018-05-16 $2.19 $2.27 $2.19 $2.27 $2.27 16,185
2018-05-15 $2.15 $2.22 $2.00 $2.18 $2.18 48,806
2018-05-14 $2.31 $2.31 $2.17 $2.17 $2.17 47,092
2018-05-11 $2.33 $2.33 $2.29 $2.33 $2.33 26,113
2018-05-10 $2.33 $2.36 $2.28 $2.33 $2.33 13,230
2018-05-09 $2.35 $2.36 $2.27 $2.33 $2.33 18,150
2018-05-08 $2.45 $2.45 $2.36 $2.36 $2.36 35,407
2018-05-07 $2.30 $2.43 $2.30 $2.43 $2.43 7,385
2018-05-04 $2.25 $2.33 $2.23 $2.33 $2.33 33,400
2018-05-03 $2.20 $2.29 $2.18 $2.29 $2.29 31,472
2018-05-02 $2.16 $2.18 $2.15 $2.18 $2.18 4,550
2018-05-01 $2.08 $2.17 $2.06 $2.15 $2.15 32,605
2018-04-30 $2.08 $2.12 $2.05 $2.08 $2.08 15,215
2018-04-27 $2.08 $2.12 $2.06 $2.12 $2.12 11,977
2018-04-26 $2.10 $2.11 $2.06 $2.07 $2.07 19,740
2018-04-25 $2.06 $2.10 $2.02 $2.10 $2.10 8,357
2018-04-24 $2.03 $2.06 $2.00 $2.06 $2.06 15,078
2018-04-23 $2.05 $2.07 $2.02 $2.02 $2.02 21,424
2018-04-20 $2.05 $2.08 $2.05 $2.06 $2.06 14,411
2018-04-19 $2.11 $2.11 $2.08 $2.09 $2.09 25,801
2018-04-18 $2.09 $2.11 $2.05 $2.09 $2.09 17,377
2018-04-17 $2.07 $2.09 $2.06 $2.09 $2.09 28,644
2018-04-16 $2.01 $2.10 $2.01 $2.10 $2.10 29,406
2018-04-13 $1.99 $2.13 $1.92 $2.05 $2.05 58,012
2018-04-12 $1.94 $2.01 $1.94 $1.99 $1.99 40,660
2018-04-11 $1.91 $1.96 $1.88 $1.94 $1.94 12,760
2018-04-10 $1.95 $1.95 $1.87 $1.94 $1.94 35,170
2018-04-09 $1.92 $1.93 $1.89 $1.91 $1.91 28,150
2018-04-06 $1.91 $1.97 $1.88 $1.89 $1.89 36,215
2018-04-05 $1.87 $1.96 $1.75 $1.96 $1.96 35,240
2018-04-04 $1.94 $2.00 $1.83 $1.84 $1.84 37,010
2018-04-03 $1.94 $1.98 $1.85 $1.95 $1.95 48,826
2018-04-02 $1.69 $1.94 $1.69 $1.89 $1.89 76,140
2018-03-29 $1.55 $1.70 $1.55 $1.70 $1.70 82,750
2018-03-28 $1.73 $1.74 $1.61 $1.63 $1.63 30,402
2018-03-27 $1.69 $1.74 $1.66 $1.73 $1.73 27,160
2018-03-26 $1.63 $1.74 $1.62 $1.67 $1.67 102,547
2018-03-23 $1.56 $1.65 $1.55 $1.63 $1.63 129,968
2018-03-22 $1.50 $1.55 $1.50 $1.54 $1.54 40,980
2018-03-21 $1.42 $1.51 $1.42 $1.50 $1.50 45,749
2018-03-20 $1.40 $1.46 $1.40 $1.41 $1.41 27,445
2018-03-19 $1.38 $1.41 $1.33 $1.38 $1.38 12,688
2018-03-16 $1.23 $1.35 $1.23 $1.33 $1.33 15,150
2018-03-15 $1.20 $1.25 $1.20 $1.23 $1.23 9,350
2018-03-14 $1.19 $1.19 $1.17 $1.17 $1.17 5,100
2018-03-13 $1.16 $1.19 $1.16 $1.19 $1.19 4,575
2018-03-12 $1.18 $1.19 $1.16 $1.17 $1.17 10,400
2018-03-09 $1.20 $1.25 $1.19 $1.19 $1.19 4,350
2018-03-08 $1.20 $1.21 $1.16 $1.16 $1.16 13,265
2018-03-07 $1.24 $1.24 $1.17 $1.20 $1.20 17,250
2018-03-06 $1.22 $1.25 $1.22 $1.24 $1.24 16,425
2018-03-05 $1.20 $1.25 $1.20 $1.20 $1.20 38,483
2018-03-02 $1.16 $1.22 $1.16 $1.21 $1.21 14,010
2018-03-01 $1.21 $1.22 $1.15 $1.22 $1.22 10,931
2018-02-28 $1.25 $1.25 $1.20 $1.25 $1.25 9,424
2018-02-27 $1.27 $1.28 $1.19 $1.22 $1.22 16,186
2018-02-26 $1.30 $1.31 $1.27 $1.30 $1.30 19,740
2018-02-23 $1.10 $1.30 $1.10 $1.27 $1.27 14,629
2018-02-22 $1.20 $1.21 $1.18 $1.20 $1.20 9,205
2018-02-21 $1.30 $1.30 $1.20 $1.20 $1.20 22,039
2018-02-20 $1.27 $1.28 $1.27 $1.28 $1.28 4,362
2018-02-16 $1.36 $1.36 $1.30 $1.32 $1.32 13,565
2018-02-15 $1.34 $1.34 $1.30 $1.32 $1.32 11,162
2018-02-14 $1.15 $1.30 $1.14 $1.30 $1.30 42,381
2018-02-13 $1.17 $1.17 $1.14 $1.15 $1.15 18,400
2018-02-12 $1.22 $1.22 $1.14 $1.20 $1.20 19,745
2018-02-09 $1.25 $1.28 $1.18 $1.22 $1.22 44,160
2018-02-08 $1.30 $1.31 $1.26 $1.26 $1.26 12,915
2018-02-07 $1.36 $1.36 $1.32 $1.34 $1.34 5,807
2018-02-06 $1.30 $1.36 $1.30 $1.35 $1.35 14,292
2018-02-05 $1.39 $1.39 $1.22 $1.30 $1.30 39,498
2018-02-02 $1.43 $1.43 $1.38 $1.39 $1.39 31,678
2018-02-01 $1.42 $1.46 $1.41 $1.42 $1.42 15,098
2018-01-31 $1.42 $1.45 $1.42 $1.45 $1.45 17,751
2018-01-30 $1.47 $1.47 $1.42 $1.43 $1.43 14,290
2018-01-29 $1.53 $1.54 $1.44 $1.46 $1.46 11,812
2018-01-26 $1.48 $1.52 $1.44 $1.52 $1.52 31,347
2018-01-25 $1.52 $1.52 $1.45 $1.48 $1.48 11,872
2018-01-24 $1.52 $1.52 $1.45 $1.49 $1.49 37,821
2018-01-23 $1.57 $1.57 $1.48 $1.48 $1.48 27,056
2018-01-22 $1.54 $1.60 $1.52 $1.57 $1.57 71,048
2018-01-19 $1.37 $1.53 $1.36 $1.51 $1.51 69,233
2018-01-18 $1.33 $1.36 $1.25 $1.36 $1.36 33,595
2018-01-17 $1.35 $1.38 $1.30 $1.30 $1.30 18,470
2018-01-16 $1.34 $1.35 $1.33 $1.35 $1.35 11,493
2018-01-12 $1.25 $1.32 $1.20 $1.30 $1.30 39,562
2018-01-11 $1.27 $1.29 $1.23 $1.23 $1.23 35,350
2018-01-10 $1.30 $1.30 $1.27 $1.30 $1.30 11,300
2018-01-09 $1.30 $1.30 $1.29 $1.29 $1.29 32,150
2018-01-08 $1.30 $1.31 $1.27 $1.30 $1.30 30,086
2018-01-05 $1.31 $1.31 $1.29 $1.29 $1.29 7,784
2018-01-04 $1.31 $1.31 $1.26 $1.31 $1.31 57,180
2018-01-03 $1.33 $1.35 $1.27 $1.27 $1.27 53,192
2018-01-02 $1.33 $1.35 $1.31 $1.35 $1.35 24,813
2017-12-29 $1.26 $1.33 $1.26 $1.31 $1.31 26,020
2017-12-28 $1.30 $1.33 $1.25 $1.25 $1.25 36,430
2017-12-27 $1.40 $1.40 $1.25 $1.25 $1.25 42,385
2017-12-26 $1.23 $1.34 $1.23 $1.25 $1.25 29,800
2017-12-22 $1.30 $1.34 $1.27 $1.32 $1.32 22,000
2017-12-21 $1.35 $1.35 $1.25 $1.25 $1.25 34,448
2017-12-20 $1.27 $1.35 $1.26 $1.35 $1.35 39,547
2017-12-19 $1.20 $1.29 $1.20 $1.28 $1.28 80,880
2017-12-18 $1.19 $1.25 $1.15 $1.20 $1.20 65,350
2017-12-15 $1.18 $1.21 $1.17 $1.19 $1.19 27,850
2017-12-14 $1.25 $1.25 $1.16 $1.21 $1.21 31,702
2017-12-13 $1.24 $1.25 $1.16 $1.23 $1.23 38,533
2017-12-12 $1.10 $1.25 $1.09 $1.19 $1.19 41,306
2017-12-11 $1.09 $1.11 $1.08 $1.10 $1.10 9,350
2017-12-08 $1.11 $1.11 $1.09 $1.10 $1.10 3,668
2017-12-07 $1.10 $1.11 $1.09 $1.11 $1.11 10,828
2017-12-06 $1.16 $1.16 $1.10 $1.12 $1.12 18,850
2017-12-05 $1.20 $1.20 $1.10 $1.13 $1.13 68,150
2017-12-04 $1.20 $1.24 $1.15 $1.18 $1.18 22,206
2017-12-01 $1.10 $1.20 $1.10 $1.20 $1.20 13,203
2017-11-30 $1.19 $1.19 $1.09 $1.15 $1.15 68,180
2017-11-29 $1.17 $1.18 $1.14 $1.18 $1.18 8,516
2017-11-28 $1.20 $1.20 $1.17 $1.17 $1.17 15,700
2017-11-27 $1.25 $1.25 $1.14 $1.19 $1.19 55,200
2017-11-24 $1.30 $1.30 $1.24 $1.24 $1.24 28,200
2017-11-22 $1.31 $1.31 $1.23 $1.28 $1.28 51,740
2017-11-21 $1.06 $1.30 $1.06 $1.22 $1.22 98,948
2017-11-20 $1.02 $1.08 $1.02 $1.07 $1.07 55,325
2017-11-17 $1.02 $1.06 $0.98 $1.05 $1.05 43,509
2017-11-16 $0.98 $1.06 $0.98 $1.00 $1.00 64,891
2017-11-15 $1.00 $1.00 $0.96 $0.98 $0.98 16,750
2017-11-14 $0.97 $1.00 $0.92 $1.00 $1.00 10,600
2017-11-13 $1.01 $1.01 $0.98 $1.00 $1.00 31,288
2017-11-10 $0.98 $1.01 $0.96 $0.97 $0.97 9,475
2017-11-09 $0.96 $0.99 $0.94 $0.99 $0.99 8,000
2017-11-08 $0.97 $1.00 $0.95 $0.98 $0.98 24,800
2017-11-07 $0.97 $1.01 $0.94 $0.96 $0.96 92,450
2017-11-06 $0.98 $0.98 $0.96 $0.96 $0.96 21,100
2017-11-03 $0.98 $0.99 $0.94 $0.97 $0.97 20,430
2017-11-02 $0.99 $0.99 $0.97 $0.98 $0.98 2,300
2017-11-01 $0.97 $0.99 $0.97 $0.99 $0.99 10,300
2017-10-31 $0.97 $0.99 $0.96 $0.96 $0.96 10,300
2017-10-30 $1.01 $1.01 $0.95 $0.95 $0.95 63,668
2017-10-27 $0.97 $1.00 $0.95 $0.98 $0.98 26,500
2017-10-26 $0.94 $0.97 $0.92 $0.92 $0.92 87,015
2017-10-25 $0.94 $1.01 $0.92 $0.93 $0.93 50,092
2017-10-24 $0.94 $0.97 $0.90 $0.93 $0.93 24,300
2017-10-23 $0.92 $0.95 $0.90 $0.91 $0.91 28,130
2017-10-20 $0.92 $0.94 $0.91 $0.92 $0.92 3,950
2017-10-19 $0.92 $0.98 $0.91 $0.92 $0.92 75,200
2017-10-18 $0.94 $0.96 $0.92 $0.92 $0.92 11,500
2017-10-17 $0.92 $0.99 $0.88 $0.97 $0.97 46,666
2017-10-16 $1.01 $1.01 $0.87 $0.92 $0.92 33,666
2017-10-13 $1.03 $1.05 $1.00 $1.01 $1.01 46,180
2017-10-12 $1.05 $1.07 $1.01 $1.03 $1.03 79,254
2017-10-11 $0.98 $1.04 $0.95 $1.04 $1.04 102,960
2017-10-10 $0.93 $1.01 $0.93 $0.94 $0.94 150,155
2017-10-09 $0.92 $0.94 $0.90 $0.92 $0.92 31,671
2017-10-06 $0.81 $0.94 $0.79 $0.90 $0.90 36,445
2017-10-05 $0.72 $0.79 $0.72 $0.79 $0.79 69,598
2017-10-04 $0.72 $0.73 $0.72 $0.73 $0.73 29,600
2017-10-03 $0.70 $0.74 $0.68 $0.74 $0.74 34,244
2017-10-02 $0.69 $0.70 $0.69 $0.70 $0.70 46,693
2017-09-29 $0.64 $0.65 $0.64 $0.64 $0.64 7,500
2017-09-28 $0.65 $0.67 $0.62 $0.66 $0.66 53,275
2017-09-27 $0.68 $0.69 $0.62 $0.67 $0.67 21,999
2017-09-26 $0.64 $0.67 $0.64 $0.66 $0.66 14,315
2017-09-25 $0.65 $0.65 $0.61 $0.64 $0.64 25,720
2017-09-22 $0.69 $0.69 $0.63 $0.65 $0.65 39,070
2017-09-21 $0.67 $0.69 $0.66 $0.69 $0.69 15,202
2017-09-20 $0.67 $0.69 $0.67 $0.69 $0.69 37,200
2017-09-19 $0.62 $0.67 $0.62 $0.67 $0.67 39,175
2017-09-18 $0.62 $0.63 $0.60 $0.62 $0.62 16,000
2017-09-15 $0.63 $0.63 $0.63 $0.63 $0.63 0
2017-09-14 $0.61 $0.63 $0.61 $0.63 $0.63 1,660
2017-09-13 $0.62 $0.64 $0.59 $0.62 $0.62 17,518
2017-09-12 $0.64 $0.64 $0.63 $0.63 $0.63 10,000
2017-09-11 $0.63 $0.67 $0.63 $0.65 $0.65 15,065
2017-09-08 $0.67 $0.67 $0.66 $0.66 $0.66 2,500
2017-09-07 $0.67 $0.67 $0.66 $0.66 $0.66 51,000
2017-09-06 $0.70 $0.70 $0.66 $0.66 $0.66 36,454
2017-09-05 $0.67 $0.69 $0.65 $0.66 $0.66 6,278
2017-09-01 $0.62 $0.70 $0.62 $0.70 $0.70 31,513
2017-08-31 $0.65 $0.65 $0.64 $0.64 $0.64 14,000
2017-08-30 $0.64 $0.64 $0.64 $0.64 $0.64 0
2017-08-29 $0.63 $0.65 $0.61 $0.64 $0.64 9,855
2017-08-28 $0.58 $0.64 $0.58 $0.63 $0.63 24,495
2017-08-25 $0.61 $0.61 $0.60 $0.60 $0.60 3,000
2017-08-24 $0.60 $0.60 $0.58 $0.59 $0.59 40,600
2017-08-23 $0.59 $0.63 $0.59 $0.61 $0.61 9,279
2017-08-22 $0.61 $0.63 $0.59 $0.59 $0.59 13,500
2017-08-21 $0.63 $0.64 $0.59 $0.59 $0.59 32,000
2017-08-18 $0.61 $0.63 $0.59 $0.59 $0.59 14,500
2017-08-17 $0.60 $0.60 $0.60 $0.60 $0.60 1,000
2017-08-16 $0.58 $0.60 $0.58 $0.60 $0.60 11,400
2017-08-15 $0.59 $0.59 $0.58 $0.59 $0.59 48,000
2017-08-14 $0.62 $0.62 $0.62 $0.62 $0.62 0
2017-08-11 $0.62 $0.62 $0.62 $0.62 $0.62 0
2017-08-10 $0.63 $0.63 $0.60 $0.62 $0.62 11,100
2017-08-09 $0.63 $0.63 $0.63 $0.63 $0.63 0
2017-08-08 $0.65 $0.65 $0.61 $0.63 $0.63 4,471
2017-08-07 $0.60 $0.63 $0.60 $0.63 $0.63 7,775
2017-08-04 $0.61 $0.63 $0.60 $0.60 $0.60 19,150
2017-08-03 $0.64 $0.65 $0.64 $0.64 $0.64 41,250
2017-08-02 $0.63 $0.65 $0.63 $0.65 $0.65 9,500
2017-08-01 $0.62 $0.64 $0.62 $0.64 $0.64 12,700
2017-07-31 $0.63 $0.64 $0.61 $0.64 $0.64 12,750
2017-07-28 $0.62 $0.65 $0.62 $0.65 $0.65 12,492
2017-07-27 $0.61 $0.63 $0.61 $0.61 $0.61 15,000
2017-07-26 $0.60 $0.62 $0.59 $0.61 $0.61 45,056
2017-07-25 $0.62 $0.62 $0.62 $0.62 $0.62 500
2017-07-24 $0.65 $0.66 $0.56 $0.56 $0.56 140,176
2017-07-21 $0.66 $0.67 $0.65 $0.65 $0.65 5,500
2017-07-20 $0.67 $0.68 $0.67 $0.68 $0.68 15,400
2017-07-19 $0.65 $0.66 $0.65 $0.65 $0.65 9,550
2017-07-18 $0.68 $0.68 $0.65 $0.65 $0.65 8,700
2017-07-17 $0.68 $0.68 $0.66 $0.66 $0.66 10,000
2017-07-14 $0.67 $0.68 $0.66 $0.68 $0.68 18,623
2017-07-13 $0.65 $0.67 $0.65 $0.67 $0.67 9,268
2017-07-12 $0.66 $0.67 $0.66 $0.67 $0.67 9,578
2017-07-11 $0.66 $0.66 $0.65 $0.65 $0.65 92,100
2017-07-10 $0.64 $0.66 $0.62 $0.65 $0.65 38,608
2017-07-07 $0.59 $0.63 $0.59 $0.62 $0.62 45,400
2017-07-06 $0.62 $0.62 $0.60 $0.60 $0.60 9,500
2017-07-05 $0.59 $0.68 $0.59 $0.62 $0.62 25,500
2017-07-03 $0.54 $0.54 $0.54 $0.54 $0.54 2,700
2017-06-30 $0.54 $0.54 $0.53 $0.53 $0.53 2,000
2017-06-29 $0.56 $0.56 $0.56 $0.56 $0.56 0
2017-06-28 $0.56 $0.56 $0.56 $0.56 $0.56 2,400
2017-06-27 $0.54 $0.57 $0.54 $0.54 $0.54 38,400
2017-06-26 $0.54 $0.58 $0.53 $0.53 $0.53 17,900
2017-06-23 $0.57 $0.58 $0.57 $0.58 $0.58 1,300
2017-06-22 $0.58 $0.62 $0.57 $0.60 $0.60 10,500
2017-06-20 $0.62 $0.63 $0.60 $0.63 $0.63 20,000
2017-06-14 $0.63 $0.63 $0.61 $0.61 $0.61 5,000
2017-06-13 $0.64 $0.64 $0.62 $0.62 $0.62 13,557
2017-06-12 $0.60 $0.65 $0.60 $0.63 $0.63 10,950
2017-06-09 $0.60 $0.61 $0.59 $0.60 $0.60 7,965
2017-06-08 $0.60 $0.63 $0.60 $0.60 $0.60 9,030
2017-06-07 $0.60 $0.62 $0.60 $0.60 $0.60 6,449
2017-06-06 $0.61 $0.64 $0.61 $0.64 $0.64 9,380
2017-06-05 $0.60 $0.60 $0.60 $0.60 $0.60 7,000
2017-06-02 $0.60 $0.60 $0.60 $0.60 $0.60 600
2017-06-01 $0.63 $0.63 $0.63 $0.63 $0.63 550
2017-05-31 $0.64 $0.64 $0.64 $0.64 $0.64 15,600
2017-05-30 $0.62 $0.62 $0.62 $0.62 $0.62 1,549
2017-05-26 $0.61 $0.62 $0.59 $0.62 $0.62 22,300
2017-05-25 $0.65 $0.65 $0.64 $0.64 $0.64 22,000
2017-05-24 $0.59 $0.65 $0.59 $0.62 $0.62 31,740
2017-05-23 $0.58 $0.62 $0.58 $0.62 $0.62 8,700
2017-05-22 $0.58 $0.58 $0.58 $0.58 $0.58 15,000
2017-05-19 $0.57 $0.57 $0.57 $0.57 $0.57 0
2017-05-18 $0.57 $0.57 $0.55 $0.57 $0.57 18,600
2017-05-17 $0.59 $0.59 $0.59 $0.59 $0.59 5,000
2017-05-16 $0.62 $0.62 $0.62 $0.62 $0.62 2,800
2017-05-15 $0.62 $0.62 $0.61 $0.62 $0.62 20,700
2017-05-12 $0.59 $0.60 $0.59 $0.60 $0.60 5,100
2017-05-11 $0.58 $0.58 $0.57 $0.57 $0.57 10,000
2017-05-10 $0.57 $0.57 $0.53 $0.55 $0.55 15,100
2017-05-09 $0.55 $0.55 $0.55 $0.55 $0.55 2,500
2017-05-08 $0.53 $0.55 $0.53 $0.55 $0.55 1,300
2017-05-05 $0.57 $0.57 $0.54 $0.54 $0.54 4,800
2017-05-04 $0.56 $0.60 $0.53 $0.55 $0.55 73,894
2017-05-03 $0.60 $0.60 $0.60 $0.60 $0.60 4,085
2017-05-02 $0.61 $0.61 $0.61 $0.61 $0.61 100
2017-05-01 $0.62 $0.62 $0.60 $0.60 $0.60 31,800
2017-04-28 $0.63 $0.64 $0.62 $0.63 $0.63 50,543
2017-04-27 $0.66 $0.66 $0.63 $0.63 $0.63 5,730
2017-04-26 $0.63 $0.63 $0.63 $0.63 $0.63 2,950
2017-04-25 $0.64 $0.65 $0.63 $0.63 $0.63 41,850
2017-04-24 $0.66 $0.66 $0.65 $0.65 $0.65 11,419
2017-04-21 $0.66 $0.67 $0.66 $0.67 $0.67 50,500
2017-04-20 $0.67 $0.68 $0.66 $0.68 $0.68 10,947
2017-04-19 $0.65 $0.67 $0.64 $0.67 $0.67 50,635
2017-04-18 $0.67 $0.67 $0.65 $0.65 $0.65 12,000
2017-04-17 $0.70 $0.70 $0.69 $0.70 $0.70 6,165
2017-04-13 $0.68 $0.70 $0.68 $0.69 $0.69 3,490
2017-04-12 $0.64 $0.68 $0.64 $0.67 $0.67 15,900
2017-04-11 $0.66 $0.68 $0.63 $0.68 $0.68 12,044
2017-04-10 $0.63 $0.63 $0.63 $0.63 $0.63 5,500
2017-04-07 $0.66 $0.67 $0.63 $0.64 $0.64 21,300
2017-04-06 $0.63 $0.66 $0.63 $0.66 $0.66 3,800
2017-04-05 $0.64 $0.64 $0.63 $0.63 $0.63 1,200
2017-04-04 $0.63 $0.64 $0.63 $0.64 $0.64 4,750
2017-04-03 $0.62 $0.65 $0.62 $0.65 $0.65 33,000
2017-03-31 $0.63 $0.64 $0.63 $0.64 $0.64 7,500
2017-03-30 $0.64 $0.64 $0.63 $0.63 $0.63 16,600
2017-03-29 $0.65 $0.65 $0.63 $0.63 $0.63 1,900
2017-03-28 $0.62 $0.64 $0.61 $0.64 $0.64 5,000
2017-03-27 $0.65 $0.65 $0.64 $0.64 $0.64 56,500
2017-03-24 $0.61 $0.63 $0.61 $0.63 $0.63 4,100
2017-03-23 $0.63 $0.64 $0.61 $0.64 $0.64 8,500
2017-03-22 $0.65 $0.65 $0.62 $0.62 $0.62 14,500
2017-03-21 $0.63 $0.65 $0.62 $0.64 $0.64 8,700
2017-03-20 $0.64 $0.64 $0.62 $0.63 $0.63 4,600
2017-03-17 $0.61 $0.65 $0.60 $0.65 $0.65 20,100
2017-03-16 $0.63 $0.63 $0.60 $0.60 $0.60 2,700
2017-03-15 $0.62 $0.62 $0.62 $0.62 $0.62 0
2017-03-14 $0.64 $0.64 $0.61 $0.62 $0.62 13,500
2017-03-13 $0.63 $0.64 $0.63 $0.64 $0.64 7,700
2017-03-10 $0.63 $0.64 $0.60 $0.64 $0.64 12,700
2017-03-09 $0.58 $0.61 $0.57 $0.61 $0.61 21,000
2017-03-08 $0.55 $0.59 $0.54 $0.58 $0.58 13,000
2017-03-07 $0.53 $0.55 $0.53 $0.53 $0.53 8,200
2017-03-06 $0.56 $0.56 $0.54 $0.54 $0.54 3,800
2017-03-03 $0.55 $0.58 $0.54 $0.57 $0.57 27,800
2017-03-02 $0.57 $0.57 $0.56 $0.56 $0.56 13,500
2017-03-01 $0.58 $0.58 $0.57 $0.57 $0.57 5,000
2017-02-28 $0.60 $0.61 $0.60 $0.61 $0.61 55,600
2017-02-27 $0.68 $0.68 $0.64 $0.64 $0.64 11,400
2017-02-24 $0.68 $0.68 $0.65 $0.67 $0.67 9,500
2017-02-23 $0.68 $0.68 $0.65 $0.68 $0.68 5,400
2017-02-22 $0.66 $0.66 $0.66 $0.66 $0.66 2,400
2017-02-21 $0.67 $0.69 $0.64 $0.67 $0.67 34,500
2017-02-17 $0.61 $0.73 $0.61 $0.73 $0.73 57,800
2017-02-16 $0.57 $0.62 $0.55 $0.59 $0.59 13,200
2017-02-15 $0.53 $0.53 $0.53 $0.53 $0.53 1,400
2017-02-14 $0.57 $0.57 $0.56 $0.56 $0.56 8,900
2017-02-13 $0.53 $0.55 $0.53 $0.55 $0.55 12,200
2017-02-10 $0.51 $0.55 $0.50 $0.55 $0.55 15,000
2017-02-09 $0.55 $0.55 $0.51 $0.54 $0.54 22,300
2017-02-08 $0.52 $0.54 $0.52 $0.54 $0.54 11,500
2017-02-07 $0.51 $0.52 $0.50 $0.52 $0.52 52,900
2017-02-06 $0.48 $0.51 $0.47 $0.51 $0.51 57,700
2017-02-03 $0.48 $0.50 $0.48 $0.48 $0.48 19,100
2017-02-02 $0.49 $0.51 $0.49 $0.49 $0.49 25,900
2017-02-01 $0.51 $0.51 $0.46 $0.46 $0.46 16,500
2017-01-31 $0.48 $0.52 $0.48 $0.52 $0.52 13,676
2017-01-30 $0.48 $0.48 $0.46 $0.46 $0.46 21,022
2017-01-27 $0.48 $0.49 $0.48 $0.48 $0.48 9,000
2017-01-26 $0.49 $0.50 $0.49 $0.49 $0.49 27,400
2017-01-25 $0.51 $0.51 $0.50 $0.50 $0.50 10,450
2017-01-24 $0.53 $0.53 $0.51 $0.51 $0.51 6,000
2017-01-23 $0.51 $0.53 $0.51 $0.52 $0.52 18,628
2017-01-20 $0.47 $0.50 $0.46 $0.50 $0.50 17,458
2017-01-19 $0.48 $0.48 $0.45 $0.48 $0.48 19,169
2017-01-18 $0.48 $0.49 $0.48 $0.48 $0.48 26,754
2017-01-17 $0.49 $0.50 $0.48 $0.50 $0.50 27,300
2017-01-13 $0.46 $0.48 $0.45 $0.46 $0.46 7,750
2017-01-12 $0.47 $0.50 $0.47 $0.48 $0.48 8,250
2017-01-11 $0.50 $0.50 $0.49 $0.49 $0.49 13,000
2017-01-10 $0.47 $0.49 $0.46 $0.49 $0.49 9,559
2017-01-09 $0.49 $0.51 $0.48 $0.49 $0.49 26,925
2017-01-06 $0.49 $0.49 $0.48 $0.48 $0.48 6,233
2017-01-05 $0.45 $0.51 $0.45 $0.51 $0.51 55,080
2017-01-04 $0.45 $0.45 $0.44 $0.44 $0.44 7,500
2017-01-03 $0.42 $0.44 $0.42 $0.43 $0.43 10,000
2016-12-30 $0.42 $0.42 $0.41 $0.42 $0.42 3,575
2016-12-29 $0.39 $0.42 $0.38 $0.42 $0.42 22,835
2016-12-28 $0.40 $0.40 $0.40 $0.40 $0.40 4,000
2016-12-27 $0.41 $0.41 $0.37 $0.39 $0.39 9,879
2016-12-23 $0.39 $0.39 $0.39 $0.39 $0.39 750
2016-12-22 $0.39 $0.39 $0.38 $0.38 $0.38 4,900
2016-12-21 $0.40 $0.40 $0.39 $0.39 $0.39 1,500
2016-12-20 $0.38 $0.39 $0.37 $0.37 $0.37 12,481
2016-12-19 $0.39 $0.41 $0.38 $0.38 $0.38 38,350
2016-12-16 $0.41 $0.43 $0.39 $0.43 $0.43 42,400
2016-12-15 $0.43 $0.43 $0.40 $0.42 $0.42 39,437
2016-12-14 $0.46 $0.48 $0.43 $0.43 $0.43 17,023
2016-12-13 $0.41 $0.42 $0.40 $0.40 $0.40 23,650
2016-12-12 $0.43 $0.43 $0.41 $0.43 $0.43 3,450
2016-12-09 $0.42 $0.43 $0.42 $0.43 $0.43 4,100
2016-12-08 $0.44 $0.44 $0.41 $0.41 $0.41 8,600
2016-12-07 $0.47 $0.48 $0.43 $0.43 $0.43 31,875
2016-12-06 $0.48 $0.51 $0.48 $0.48 $0.48 8,219
2016-12-05 $0.45 $0.49 $0.44 $0.49 $0.49 4,750
2016-12-02 $0.53 $0.53 $0.45 $0.45 $0.45 32,050
2016-12-01 $0.52 $0.52 $0.52 $0.52 $0.52 500
2016-10-31 $0.61 $0.64 $0.61 $0.64 $0.64 4,684
2016-10-28 $0.62 $0.62 $0.62 $0.62 $0.62 2,000
2016-10-27 $0.62 $0.62 $0.59 $0.59 $0.59 15,500
2016-10-26 $0.65 $0.65 $0.65 $0.65 $0.65 100
2016-10-25 $0.63 $0.63 $0.63 $0.63 $0.63 300
2016-10-24 $0.61 $0.62 $0.61 $0.62 $0.62 9,500
2016-10-21 $0.62 $0.64 $0.62 $0.64 $0.64 7,900
2016-10-20 $0.65 $0.68 $0.60 $0.68 $0.68 7,950
2016-10-19 $0.66 $0.66 $0.64 $0.64 $0.64 2,000
2016-10-18 $0.64 $0.65 $0.64 $0.64 $0.64 3,000
2016-10-17 $0.67 $0.67 $0.63 $0.65 $0.65 6,800
2016-10-12 $0.65 $0.65 $0.62 $0.63 $0.63 22,250
2016-10-11 $0.65 $0.65 $0.65 $0.65 $0.65 3,250
2016-10-10 $0.68 $0.69 $0.58 $0.58 $0.58 8,500
2016-10-07 $0.60 $0.65 $0.60 $0.65 $0.65 25,000
2016-10-06 $0.61 $0.61 $0.56 $0.59 $0.59 44,850
2016-10-05 $0.66 $0.67 $0.62 $0.64 $0.64 16,125
2016-10-04 $0.65 $0.65 $0.62 $0.65 $0.65 15,950
2016-10-03 $0.67 $0.67 $0.67 $0.67 $0.67 2,000
2016-09-30 $0.72 $0.72 $0.67 $0.67 $0.67 9,120
2016-09-27 $0.70 $0.70 $0.70 $0.70 $0.70 5,000
2016-09-26 $0.72 $0.74 $0.72 $0.73 $0.73 7,312
2016-09-23 $0.72 $0.72 $0.72 $0.72 $0.72 1,000
2016-09-22 $0.70 $0.75 $0.70 $0.72 $0.72 15,651
2016-09-21 $0.72 $0.73 $0.70 $0.72 $0.72 16,600
2016-09-20 $0.68 $0.70 $0.68 $0.70 $0.70 7,500
2016-09-19 $0.72 $0.72 $0.72 $0.72 $0.72 507
2016-09-16 $0.70 $0.73 $0.68 $0.73 $0.73 12,100
2016-09-15 $0.71 $0.74 $0.69 $0.74 $0.74 2,650
2016-09-14 $0.69 $0.70 $0.69 $0.70 $0.70 2,100
2016-09-13 $0.72 $0.72 $0.67 $0.70 $0.70 47,876
2016-09-12 $0.69 $0.72 $0.67 $0.72 $0.72 3,330
2016-09-09 $0.73 $0.73 $0.68 $0.70 $0.70 14,450
2016-09-08 $0.75 $0.75 $0.74 $0.75 $0.75 2,550
2016-09-07 $0.80 $0.80 $0.75 $0.75 $0.75 23,150
2016-09-06 $0.71 $0.79 $0.71 $0.79 $0.79 37,539
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.