Lightbridge Corp (LTBR) Exchange: NASDAQ

Data as of March 28, 2024

$2.84 ($-0.03) -1.05%

Lightbridge Corp - Daily Information
Click for more stock information on Lightbridge Corp.
Daily Information Data
Date March 28, 2024
Open $2.85
Previous Close $2.84
High $2.85
Low $2.78
Adjusted Open $2.85
Previous Adjusted Close $2.84
Adjusted High $2.85
Adjusted Low $2.78

About Lightbridge Corp (LTBR)

Lightbridge is an advanced nuclear fuel technology development company positioned to enable carbon-free energy applications that will be essential in preventing climate change. The Company is developing Lightbridge Fuel™, a proprietary next-generation nuclear fuel technology for Small Modular Reactors, as well as existing light-water reactors, which significantly enhances reactor safety, economics, and fuel proliferation resistance. To date, Lightbridge has been awarded twice by the U.S. Department of Energy’s Gateway for Accelerated Innovation in Nuclear program to support development of Lightbridge Fuel™. Lightbridge’s innovative fuel technology is backed by an extensive worldwide patent portfolio. Lightbridge is included in the Russell Microcap® Index.

Historical Stock Data for Lightbridge Corp (LTBR)

Date Open High Low Close Adj.Close Volume
2024-03-15 $2.85 $2.85 $2.78 $2.84 $2.84 33,637
2024-03-14 $2.81 $2.89 $2.80 $2.87 $2.87 37,303
2024-03-13 $2.80 $2.87 $2.78 $2.81 $2.81 22,554
2024-03-12 $2.93 $2.95 $2.74 $2.79 $2.79 46,657
2024-03-11 $2.99 $2.99 $2.91 $2.93 $2.93 30,677
2024-03-08 $2.93 $2.98 $2.77 $2.98 $2.98 27,758
2024-03-07 $2.73 $2.93 $2.67 $2.86 $2.86 103,087
2024-03-06 $2.63 $2.74 $2.63 $2.72 $2.72 38,924
2024-03-05 $2.76 $2.78 $2.50 $2.62 $2.62 118,872
2024-03-04 $2.88 $2.88 $2.75 $2.79 $2.79 48,684
2024-03-01 $2.80 $2.90 $2.79 $2.82 $2.82 24,261
2024-02-29 $2.78 $2.86 $2.75 $2.83 $2.83 51,210
2024-02-28 $2.87 $2.95 $2.75 $2.78 $2.78 112,565
2024-02-27 $2.86 $2.92 $2.80 $2.86 $2.86 216,336
2024-02-26 $2.91 $3.01 $2.88 $2.98 $2.98 41,585
2024-02-23 $3.00 $3.00 $2.83 $2.88 $2.88 67,498
2024-02-22 $2.98 $2.99 $2.84 $2.85 $2.85 52,659
2024-02-21 $2.95 $2.99 $2.90 $2.91 $2.91 38,753
2024-02-20 $2.95 $3.04 $2.92 $2.94 $2.94 41,973
2024-02-16 $3.10 $3.12 $3.01 $3.01 $3.01 29,373
2024-02-15 $2.97 $3.19 $2.97 $3.11 $3.11 51,241
2024-02-14 $2.90 $3.05 $2.90 $2.97 $2.97 37,331
2024-02-13 $3.00 $3.08 $2.90 $2.93 $2.93 57,040
2024-02-12 $3.00 $3.21 $3.00 $3.08 $3.08 41,052
2024-02-09 $2.90 $3.05 $2.90 $3.04 $3.04 44,133
2024-02-08 $2.82 $2.99 $2.80 $2.89 $2.89 35,616
2024-02-07 $2.82 $2.90 $2.77 $2.86 $2.86 89,765
2024-02-06 $3.02 $3.06 $2.84 $2.90 $2.90 83,578
2024-02-05 $3.15 $3.22 $2.98 $3.04 $3.04 66,359
2024-02-02 $3.25 $3.25 $3.02 $3.13 $3.13 83,024
2024-02-01 $3.09 $3.25 $3.09 $3.16 $3.16 51,647
2024-01-31 $3.02 $3.19 $3.02 $3.07 $3.07 59,358
2024-01-30 $3.07 $3.15 $2.94 $3.03 $3.03 82,195
2024-01-29 $3.07 $3.13 $3.01 $3.08 $3.08 34,861
2024-01-26 $3.14 $3.17 $3.05 $3.05 $3.05 48,198
2024-01-25 $3.19 $3.19 $3.09 $3.10 $3.10 32,719
2024-01-24 $3.18 $3.19 $3.11 $3.12 $3.12 20,451
2024-01-23 $3.28 $3.35 $3.10 $3.17 $3.17 57,909
2024-01-22 $3.08 $3.35 $3.05 $3.26 $3.26 122,088
2024-01-19 $3.09 $3.27 $3.03 $3.06 $3.06 141,311
2024-01-18 $3.33 $3.37 $3.06 $3.09 $3.09 99,986
2024-01-17 $3.44 $3.44 $3.21 $3.28 $3.28 126,286
2024-01-16 $3.60 $3.64 $3.43 $3.50 $3.50 68,635
2024-01-12 $3.54 $3.73 $3.49 $3.57 $3.57 150,998
2024-01-11 $3.52 $3.60 $3.42 $3.44 $3.44 74,198
2024-01-10 $3.40 $3.59 $3.40 $3.52 $3.52 127,666
2024-01-09 $3.35 $3.45 $3.34 $3.34 $3.34 47,764
2024-01-08 $3.23 $3.45 $3.23 $3.41 $3.41 81,066
2024-01-05 $3.27 $3.34 $3.21 $3.23 $3.23 30,522
2024-01-04 $3.24 $3.30 $3.21 $3.30 $3.30 32,870
2024-01-03 $3.36 $3.36 $3.18 $3.24 $3.24 62,577
2024-01-02 $3.26 $3.39 $3.24 $3.34 $3.34 56,248
2023-12-29 $3.41 $3.48 $3.21 $3.21 $3.21 80,043
2023-12-28 $3.32 $3.48 $3.29 $3.43 $3.43 62,046
2023-12-27 $3.38 $3.40 $3.25 $3.33 $3.33 90,918
2023-12-26 $3.38 $3.40 $3.28 $3.38 $3.38 87,644
2023-12-22 $3.37 $3.45 $3.30 $3.32 $3.32 76,895
2023-12-21 $3.50 $3.60 $3.30 $3.34 $3.34 68,113
2023-12-20 $3.46 $3.63 $3.33 $3.43 $3.43 109,711
2023-12-19 $3.22 $3.45 $3.21 $3.41 $3.41 85,747
2023-12-18 $3.41 $3.45 $3.20 $3.23 $3.23 120,659
2023-12-15 $3.58 $3.64 $3.42 $3.42 $3.42 37,526
2023-12-14 $3.54 $3.68 $3.50 $3.53 $3.53 69,560
2023-12-13 $3.49 $3.64 $3.42 $3.47 $3.47 52,788
2023-12-12 $3.52 $3.70 $3.42 $3.50 $3.50 64,316
2023-12-11 $3.93 $3.99 $3.52 $3.57 $3.57 73,278
2023-12-08 $3.73 $4.03 $3.73 $3.82 $3.82 85,399
2023-12-07 $3.65 $3.95 $3.53 $3.73 $3.73 263,929
2023-12-06 $3.45 $3.53 $3.30 $3.35 $3.35 59,745
2023-12-05 $3.44 $3.66 $3.30 $3.44 $3.44 135,498
2023-12-04 $3.34 $3.55 $3.32 $3.52 $3.52 108,428
2023-12-01 $3.21 $3.43 $3.06 $3.34 $3.34 114,646
2023-11-30 $3.44 $3.44 $3.16 $3.21 $3.21 137,898
2023-11-29 $3.57 $3.57 $3.38 $3.44 $3.44 73,303
2023-11-28 $3.66 $3.66 $3.35 $3.50 $3.50 74,672
2023-11-27 $3.69 $3.69 $3.47 $3.61 $3.61 79,787
2023-11-24 $3.51 $3.69 $3.41 $3.63 $3.63 28,762
2023-11-22 $3.51 $3.67 $3.33 $3.54 $3.54 77,941
2023-11-21 $3.87 $3.90 $3.40 $3.50 $3.50 175,917
2023-11-20 $4.05 $4.08 $3.90 $3.97 $3.97 54,901
2023-11-17 $4.00 $4.13 $3.98 $4.08 $4.08 29,406
2023-11-16 $4.22 $4.22 $3.93 $4.00 $4.00 52,021
2023-11-15 $4.18 $4.25 $4.13 $4.21 $4.21 30,715
2023-11-14 $4.10 $4.19 $4.10 $4.13 $4.13 24,122
2023-11-13 $4.10 $4.20 $3.94 $4.01 $4.01 53,233
2023-11-10 $4.01 $4.05 $3.86 $4.04 $4.04 70,545
2023-11-09 $4.16 $4.26 $4.00 $4.01 $4.01 64,655
2023-11-08 $4.41 $4.43 $4.16 $4.19 $4.19 19,795
2023-11-07 $4.10 $4.48 $4.02 $4.37 $4.37 57,572
2023-11-06 $4.32 $4.46 $4.11 $4.12 $4.12 20,982
2023-11-03 $4.24 $4.49 $4.15 $4.34 $4.34 37,171
2023-11-02 $4.39 $4.63 $4.16 $4.20 $4.20 53,923
2023-11-01 $4.31 $4.39 $4.25 $4.36 $4.36 15,503
2023-10-31 $4.08 $4.40 $4.06 $4.30 $4.30 53,292
2023-10-30 $4.15 $4.29 $4.07 $4.07 $4.07 52,800
2023-10-27 $4.23 $4.23 $4.14 $4.15 $4.15 34,596
2023-10-26 $4.35 $4.44 $4.22 $4.23 $4.23 45,348
2023-10-25 $4.66 $4.76 $4.35 $4.40 $4.40 41,924
2023-10-24 $4.63 $4.88 $4.60 $4.64 $4.64 61,905
2023-10-23 $4.76 $4.94 $4.68 $4.69 $4.69 21,044
2023-10-20 $4.86 $4.97 $4.75 $4.79 $4.79 26,239
2023-10-19 $4.87 $5.01 $4.86 $4.86 $4.86 38,343
2023-10-18 $5.11 $5.13 $4.86 $4.98 $4.98 53,101
2023-10-17 $4.67 $5.16 $4.67 $5.07 $5.07 64,196
2023-10-16 $4.53 $4.83 $4.50 $4.82 $4.82 52,984
2023-10-13 $4.46 $4.61 $4.46 $4.52 $4.52 25,716
2023-10-12 $4.56 $4.60 $4.36 $4.49 $4.49 28,781
2023-10-11 $4.77 $4.88 $4.50 $4.50 $4.50 41,672
2023-10-10 $4.70 $4.88 $4.54 $4.75 $4.75 39,846
2023-10-09 $4.58 $4.76 $4.55 $4.74 $4.74 40,996
2023-10-06 $4.40 $4.69 $4.40 $4.53 $4.53 63,542
2023-10-05 $4.18 $4.67 $4.18 $4.42 $4.42 45,823
2023-10-04 $4.19 $4.25 $4.07 $4.13 $4.13 42,674
2023-10-03 $4.34 $4.40 $4.16 $4.19 $4.19 28,517
2023-10-02 $4.48 $4.61 $4.26 $4.33 $4.33 39,583
2023-09-29 $4.59 $4.78 $4.43 $4.49 $4.49 28,385
2023-09-28 $4.45 $4.54 $4.43 $4.48 $4.48 31,090
2023-09-27 $4.50 $4.67 $4.43 $4.45 $4.45 48,571
2023-09-26 $4.72 $4.77 $4.43 $4.48 $4.48 52,542
2023-09-25 $4.85 $4.95 $4.55 $4.71 $4.71 134,718
2023-09-22 $4.69 $4.93 $4.68 $4.85 $4.85 94,626
2023-09-21 $4.52 $4.73 $4.40 $4.63 $4.63 54,209
2023-09-20 $4.35 $4.77 $4.15 $4.61 $4.61 143,479
2023-09-19 $4.42 $4.51 $4.25 $4.31 $4.31 58,210
2023-09-18 $4.37 $4.51 $4.16 $4.39 $4.39 87,414
2023-09-15 $4.52 $4.61 $4.28 $4.37 $4.37 81,313
2023-09-14 $4.52 $4.63 $4.44 $4.50 $4.50 57,736
2023-09-13 $4.53 $4.57 $4.41 $4.49 $4.49 40,742
2023-09-12 $4.40 $4.62 $4.40 $4.53 $4.53 53,230
2023-09-11 $4.25 $4.53 $4.25 $4.45 $4.45 41,544
2023-09-08 $4.38 $4.49 $4.22 $4.31 $4.31 41,782
2023-09-07 $4.25 $4.38 $4.10 $4.38 $4.38 33,434
2023-09-06 $4.36 $4.48 $4.15 $4.27 $4.27 72,854
2023-09-05 $4.49 $4.62 $4.28 $4.39 $4.39 66,881
2023-09-01 $4.47 $4.60 $4.34 $4.55 $4.55 72,219
2023-08-31 $4.29 $4.40 $4.19 $4.35 $4.35 63,327
2023-08-30 $4.09 $4.36 $4.05 $4.24 $4.24 91,894
2023-08-29 $4.51 $4.69 $4.05 $4.10 $4.10 261,631
2023-08-28 $4.83 $4.83 $4.55 $4.56 $4.56 61,315
2023-08-25 $4.90 $4.98 $4.68 $4.83 $4.83 47,913
2023-08-24 $4.91 $5.01 $4.79 $4.88 $4.88 67,407
2023-08-23 $4.72 $4.96 $4.68 $4.87 $4.87 60,274
2023-08-22 $4.74 $4.80 $4.58 $4.68 $4.68 51,871
2023-08-21 $4.80 $5.21 $4.46 $4.57 $4.57 202,394
2023-08-18 $4.48 $4.90 $4.40 $4.78 $4.78 138,041
2023-08-17 $5.31 $5.38 $4.32 $4.37 $4.37 269,225
2023-08-16 $5.52 $5.65 $5.13 $5.30 $5.30 90,974
2023-08-15 $5.71 $5.79 $5.37 $5.50 $5.50 94,163
2023-08-14 $6.15 $6.15 $5.62 $5.70 $5.70 66,962
2023-08-11 $6.10 $6.22 $5.94 $6.18 $6.18 60,068
2023-08-10 $6.02 $6.26 $5.90 $6.09 $6.09 77,009
2023-08-09 $6.14 $6.15 $5.85 $5.90 $5.90 49,870
2023-08-08 $6.33 $6.33 $6.04 $6.14 $6.14 54,153
2023-08-07 $6.52 $6.57 $6.25 $6.34 $6.34 84,972
2023-08-04 $6.33 $6.68 $6.12 $6.50 $6.50 55,345
2023-08-03 $5.95 $6.45 $5.95 $6.33 $6.33 63,780
2023-08-02 $6.33 $6.40 $5.80 $6.15 $6.15 126,036
2023-08-01 $6.66 $6.66 $6.33 $6.51 $6.51 42,191
2023-07-31 $6.20 $6.70 $6.19 $6.64 $6.64 139,685
2023-07-28 $6.06 $6.19 $5.82 $6.18 $6.18 82,344
2023-07-27 $6.14 $6.14 $5.75 $5.85 $5.85 85,305
2023-07-26 $6.19 $6.40 $6.01 $6.19 $6.19 34,532
2023-07-25 $5.93 $6.20 $5.88 $6.20 $6.20 63,559
2023-07-24 $5.78 $6.12 $5.66 $6.00 $6.00 73,611
2023-07-21 $5.80 $5.90 $5.67 $5.73 $5.73 33,539
2023-07-20 $6.25 $6.34 $5.65 $5.80 $5.80 111,458
2023-07-19 $6.41 $6.41 $6.09 $6.17 $6.17 43,741
2023-07-18 $6.29 $6.46 $6.02 $6.44 $6.44 150,674
2023-07-17 $5.85 $6.40 $5.77 $6.22 $6.22 143,693
2023-07-14 $6.04 $6.04 $5.56 $5.72 $5.72 57,255
2023-07-13 $6.07 $6.07 $5.78 $6.00 $6.00 59,074
2023-07-12 $6.22 $6.30 $5.71 $5.93 $5.93 98,959
2023-07-11 $6.14 $6.29 $5.95 $6.16 $6.16 112,917
2023-07-10 $5.56 $6.18 $5.52 $6.06 $6.06 123,504
2023-07-07 $5.08 $5.54 $5.08 $5.52 $5.52 74,137
2023-07-06 $5.06 $5.28 $4.76 $5.13 $5.13 116,593
2023-07-05 $5.52 $5.58 $5.09 $5.13 $5.13 101,699
2023-07-03 $5.90 $5.95 $5.28 $5.45 $5.45 99,096
2023-06-30 $5.77 $5.94 $5.68 $5.82 $5.82 65,474
2023-06-29 $5.50 $5.75 $5.50 $5.63 $5.63 63,474
2023-06-28 $5.26 $5.55 $5.20 $5.47 $5.47 46,348
2023-06-27 $5.75 $5.86 $5.28 $5.28 $5.28 85,642
2023-06-26 $5.70 $5.86 $5.60 $5.75 $5.75 94,774
2023-06-23 $5.60 $5.86 $5.50 $5.66 $5.66 93,201
2023-06-22 $5.63 $5.85 $5.54 $5.60 $5.60 41,412
2023-06-21 $5.83 $5.85 $5.58 $5.64 $5.64 131,491
2023-06-20 $5.44 $5.94 $5.35 $5.66 $5.66 221,185
2023-06-16 $5.20 $5.46 $5.16 $5.27 $5.27 153,345
2023-06-15 $4.77 $5.28 $4.77 $5.11 $5.11 127,222
2023-06-14 $4.71 $4.88 $4.69 $4.77 $4.77 40,545
2023-06-13 $5.09 $5.09 $4.70 $4.71 $4.71 43,748
2023-06-12 $4.83 $5.05 $4.83 $5.01 $5.01 55,486
2023-06-09 $4.83 $4.96 $4.74 $4.81 $4.81 26,680
2023-06-08 $4.98 $5.00 $4.70 $4.83 $4.83 34,370
2023-06-07 $4.88 $5.00 $4.80 $4.95 $4.95 34,946
2023-06-06 $4.58 $4.89 $4.57 $4.80 $4.80 53,399
2023-06-05 $4.69 $4.70 $4.44 $4.56 $4.56 35,759
2023-06-02 $4.65 $4.74 $4.51 $4.59 $4.59 41,171
2023-06-01 $4.37 $4.68 $4.30 $4.57 $4.57 76,417
2023-05-31 $4.50 $4.50 $4.34 $4.36 $4.36 27,833
2023-05-30 $4.64 $4.83 $4.43 $4.53 $4.53 39,942
2023-05-26 $4.60 $4.75 $4.53 $4.61 $4.61 30,561
2023-05-25 $4.75 $5.02 $4.60 $4.60 $4.60 61,608
2023-05-24 $5.39 $5.39 $4.62 $4.73 $4.73 85,371
2023-05-23 $4.75 $5.41 $4.74 $5.34 $5.34 126,989
2023-05-22 $4.54 $4.70 $4.46 $4.70 $4.70 66,387
2023-05-19 $4.45 $4.60 $4.31 $4.47 $4.47 46,518
2023-05-18 $4.22 $4.45 $4.22 $4.38 $4.38 42,661
2023-05-17 $4.36 $4.47 $4.16 $4.24 $4.24 47,435
2023-05-16 $4.65 $4.68 $4.30 $4.31 $4.31 73,971
2023-05-15 $4.27 $4.50 $4.16 $4.49 $4.49 62,492
2023-05-12 $3.95 $4.25 $3.95 $4.11 $4.11 31,301
2023-05-11 $4.32 $4.49 $3.90 $3.92 $3.92 99,364
2023-05-10 $3.98 $4.43 $3.91 $4.42 $4.42 69,573
2023-05-09 $3.51 $3.99 $3.51 $3.98 $3.98 60,806
2023-05-08 $3.33 $3.55 $3.33 $3.48 $3.48 27,353
2023-05-05 $3.44 $3.48 $3.33 $3.33 $3.33 34,556
2023-05-04 $3.40 $3.48 $3.32 $3.40 $3.40 26,312
2023-05-03 $3.55 $3.60 $3.41 $3.42 $3.42 23,273
2023-05-02 $3.57 $3.59 $3.39 $3.55 $3.55 54,937
2023-05-01 $3.69 $3.76 $3.58 $3.58 $3.58 17,591
2023-04-28 $3.66 $3.77 $3.58 $3.68 $3.68 11,663
2023-04-27 $3.61 $3.77 $3.55 $3.66 $3.66 19,509
2023-04-26 $3.77 $3.80 $3.55 $3.59 $3.59 30,032
2023-04-25 $3.81 $3.90 $3.69 $3.69 $3.69 21,875
2023-04-24 $3.83 $3.88 $3.80 $3.80 $3.80 22,151
2023-04-21 $3.91 $3.94 $3.84 $3.84 $3.84 18,553
2023-04-20 $3.92 $3.97 $3.90 $3.93 $3.93 19,030
2023-04-19 $3.98 $4.03 $3.88 $3.93 $3.93 10,999
2023-04-18 $3.91 $4.03 $3.85 $4.00 $4.00 13,542
2023-04-17 $3.99 $4.00 $3.90 $3.90 $3.90 30,063
2023-04-14 $4.00 $4.09 $3.94 $3.99 $3.99 46,615
2023-04-13 $4.05 $4.12 $3.91 $3.94 $3.94 24,672
2023-04-12 $4.10 $4.14 $4.01 $4.02 $4.02 22,822
2023-04-11 $3.98 $4.10 $3.97 $4.00 $4.00 30,263
2023-04-10 $3.92 $3.98 $3.80 $3.95 $3.95 18,289
2023-04-06 $3.82 $3.97 $3.80 $3.94 $3.94 18,002
2023-04-05 $3.90 $3.99 $3.83 $3.90 $3.90 17,020
2023-04-04 $3.98 $4.01 $3.70 $3.87 $3.87 38,369
2023-04-03 $4.11 $4.13 $3.86 $3.94 $3.94 30,915
2023-03-31 $4.07 $4.10 $4.00 $4.10 $4.10 37,037
2023-03-30 $4.00 $4.08 $3.94 $4.02 $4.02 22,599
2023-03-29 $4.02 $4.02 $3.82 $3.92 $3.92 45,603
2023-03-28 $4.01 $4.08 $3.95 $3.97 $3.97 17,055
2023-03-27 $3.76 $4.07 $3.76 $3.98 $3.98 45,954
2023-03-24 $3.81 $3.85 $3.65 $3.74 $3.74 53,505
2023-03-23 $3.88 $3.97 $3.80 $3.84 $3.84 13,887
2023-03-22 $3.89 $3.98 $3.88 $3.90 $3.90 23,345
2023-03-21 $3.80 $3.93 $3.80 $3.92 $3.92 33,277
2023-03-20 $3.67 $3.85 $3.65 $3.80 $3.80 74,062
2023-03-17 $3.94 $3.97 $3.81 $3.82 $3.82 31,628
2023-03-16 $3.76 $4.01 $3.76 $3.90 $3.90 38,177
2023-03-15 $3.71 $3.90 $3.68 $3.82 $3.82 49,853
2023-03-14 $3.94 $3.99 $3.68 $3.71 $3.71 55,688
2023-03-13 $3.96 $4.03 $3.75 $3.85 $3.85 67,234
2023-03-10 $4.15 $4.17 $3.89 $3.97 $3.97 63,955
2023-03-09 $4.29 $4.33 $4.15 $4.15 $4.15 28,604
2023-03-08 $4.15 $4.36 $4.03 $4.34 $4.34 24,473
2023-03-07 $4.36 $4.42 $4.06 $4.13 $4.13 31,667
2023-03-06 $4.45 $4.48 $4.22 $4.23 $4.23 37,974
2023-03-03 $4.46 $4.66 $4.43 $4.61 $4.61 50,563
2023-03-02 $4.42 $4.49 $4.33 $4.46 $4.46 29,626
2023-03-01 $4.23 $4.49 $4.23 $4.39 $4.39 50,015
2023-02-28 $4.25 $4.28 $4.21 $4.27 $4.27 25,499
2023-02-27 $4.14 $4.25 $4.05 $4.25 $4.25 38,486
2023-02-24 $4.14 $4.14 $4.05 $4.05 $4.05 13,736
2023-02-23 $4.25 $4.26 $4.11 $4.14 $4.14 30,635
2023-02-22 $4.15 $4.29 $4.15 $4.16 $4.16 19,478
2023-02-21 $4.13 $4.27 $4.08 $4.08 $4.08 46,173
2023-02-17 $4.66 $4.66 $4.30 $4.32 $4.32 31,362
2023-02-16 $4.54 $4.70 $4.54 $4.60 $4.60 47,453
2023-02-15 $4.48 $4.68 $4.40 $4.63 $4.63 52,484
2023-02-14 $4.19 $4.50 $4.13 $4.49 $4.49 79,310
2023-02-13 $4.17 $4.35 $4.15 $4.21 $4.21 51,406
2023-02-10 $4.06 $4.10 $4.03 $4.09 $4.09 30,293
2023-02-09 $4.17 $4.35 $4.04 $4.09 $4.09 59,407
2023-02-08 $4.17 $4.25 $4.09 $4.12 $4.12 28,610
2023-02-07 $4.21 $4.25 $4.03 $4.17 $4.17 58,734
2023-02-06 $4.12 $4.20 $4.03 $4.17 $4.17 44,464
2023-02-03 $4.13 $4.37 $4.13 $4.17 $4.17 66,445
2023-02-02 $4.32 $4.32 $4.08 $4.14 $4.14 100,194
2023-02-01 $4.22 $4.33 $4.10 $4.23 $4.23 71,309
2023-01-31 $4.18 $4.39 $4.18 $4.26 $4.26 49,612
2023-01-30 $4.30 $4.32 $4.15 $4.19 $4.19 54,948
2023-01-27 $4.12 $4.38 $4.12 $4.26 $4.26 81,501
2023-01-26 $4.40 $4.44 $4.12 $4.14 $4.14 76,696
2023-01-25 $4.75 $4.78 $4.35 $4.35 $4.35 96,166
2023-01-24 $4.47 $4.85 $4.47 $4.82 $4.82 105,453
2023-01-23 $4.57 $4.59 $4.41 $4.48 $4.48 60,595
2023-01-20 $4.30 $4.51 $4.27 $4.47 $4.47 55,524
2023-01-19 $4.09 $4.25 $4.09 $4.22 $4.22 19,585
2023-01-18 $4.46 $4.50 $4.10 $4.13 $4.13 59,194
2023-01-17 $4.52 $4.58 $4.40 $4.43 $4.43 43,901
2023-01-13 $4.49 $4.58 $4.42 $4.50 $4.50 69,213
2023-01-12 $4.75 $4.75 $4.44 $4.61 $4.61 115,704
2023-01-11 $4.45 $4.85 $4.45 $4.75 $4.75 64,613
2023-01-10 $4.74 $4.74 $4.33 $4.45 $4.45 26,900
2023-01-09 $4.05 $4.53 $4.05 $4.53 $4.53 122,911
2023-01-06 $3.87 $4.05 $3.81 $4.04 $4.04 33,687
2023-01-05 $3.83 $3.91 $3.80 $3.86 $3.86 15,974
2023-01-04 $3.84 $3.92 $3.76 $3.80 $3.80 41,428
2023-01-03 $3.85 $3.99 $3.80 $3.84 $3.84 29,456
2022-12-30 $3.80 $3.98 $3.71 $3.89 $3.89 57,384
2022-12-29 $3.65 $3.79 $3.65 $3.71 $3.71 103,343
2022-12-28 $3.63 $3.75 $3.62 $3.65 $3.65 140,692
2022-12-27 $4.06 $4.22 $3.62 $3.68 $3.68 130,555
2022-12-23 $4.19 $4.19 $4.05 $4.05 $4.05 31,230
2022-12-22 $4.21 $4.26 $4.08 $4.18 $4.18 54,828
2022-12-21 $4.30 $4.48 $4.21 $4.23 $4.23 46,550
2022-12-20 $4.41 $4.54 $4.21 $4.21 $4.21 47,062
2022-12-19 $4.51 $4.69 $4.35 $4.36 $4.36 38,833
2022-12-16 $4.65 $4.80 $4.50 $4.52 $4.52 35,377
2022-12-15 $4.62 $4.81 $4.50 $4.71 $4.71 23,008
2022-12-14 $4.75 $4.82 $4.61 $4.62 $4.62 38,681
2022-12-13 $4.95 $4.95 $4.67 $4.77 $4.77 39,047
2022-12-12 $4.49 $4.85 $4.29 $4.81 $4.81 86,702
2022-12-09 $4.44 $4.60 $4.30 $4.42 $4.42 35,316
2022-12-08 $4.63 $4.71 $4.45 $4.50 $4.50 37,873
2022-12-07 $4.56 $4.72 $4.51 $4.59 $4.59 34,404
2022-12-06 $4.80 $4.93 $4.56 $4.58 $4.58 41,072
2022-12-05 $4.90 $5.00 $4.76 $4.84 $4.84 23,073
2022-12-02 $4.75 $4.92 $4.75 $4.83 $4.83 9,078
2022-12-01 $4.95 $5.01 $4.76 $4.78 $4.78 15,949
2022-11-30 $4.72 $4.93 $4.71 $4.87 $4.87 37,607
2022-11-29 $4.68 $4.83 $4.68 $4.71 $4.71 24,218
2022-11-28 $4.75 $4.86 $4.68 $4.69 $4.69 19,311
2022-11-25 $4.90 $5.00 $4.77 $4.90 $4.90 17,918
2022-11-23 $5.00 $5.08 $4.86 $4.86 $4.86 34,298
2022-11-22 $5.02 $5.09 $4.93 $4.93 $4.93 24,759
2022-11-21 $4.72 $5.03 $4.72 $4.90 $4.90 28,178
2022-11-18 $4.74 $4.92 $4.74 $4.80 $4.80 19,167
2022-11-17 $4.74 $4.90 $4.74 $4.86 $4.86 15,095
2022-11-16 $5.16 $5.16 $4.84 $4.94 $4.94 26,622
2022-11-15 $5.38 $5.38 $5.17 $5.24 $5.24 42,707
2022-11-14 $5.21 $5.44 $5.12 $5.34 $5.34 50,803
2022-11-11 $5.17 $5.34 $5.06 $5.21 $5.21 28,895
2022-11-10 $5.00 $5.25 $4.92 $5.16 $5.16 78,258
2022-11-09 $4.64 $4.98 $4.61 $4.91 $4.91 36,852
2022-11-08 $4.80 $5.03 $4.68 $4.87 $4.87 33,529
2022-11-07 $4.54 $4.85 $4.52 $4.80 $4.80 41,474
2022-11-04 $4.89 $4.89 $4.52 $4.66 $4.66 18,186
2022-11-03 $4.68 $4.86 $4.56 $4.58 $4.58 29,096
2022-11-02 $5.08 $5.13 $4.73 $4.80 $4.80 56,079
2022-11-01 $5.36 $5.36 $4.96 $4.96 $4.96 47,125
2022-10-31 $5.05 $5.27 $5.00 $5.20 $5.20 37,282
2022-10-28 $5.13 $5.22 $5.06 $5.18 $5.18 43,341
2022-10-27 $4.94 $5.15 $4.85 $5.06 $5.06 70,036
2022-10-26 $4.72 $5.15 $4.72 $4.91 $4.91 73,687
2022-10-25 $4.57 $4.70 $4.54 $4.61 $4.61 27,652
2022-10-24 $4.60 $4.64 $4.38 $4.60 $4.60 76,029
2022-10-21 $4.54 $4.72 $4.51 $4.60 $4.60 46,743
2022-10-20 $4.80 $4.86 $4.50 $4.58 $4.58 16,468
2022-10-19 $4.83 $4.89 $4.58 $4.70 $4.70 19,522
2022-10-18 $5.05 $5.05 $4.79 $4.84 $4.84 24,794
2022-10-17 $5.01 $5.09 $4.85 $4.90 $4.90 29,473
2022-10-14 $4.92 $5.09 $4.71 $4.87 $4.87 40,936
2022-10-13 $4.46 $4.91 $4.35 $4.88 $4.88 94,611
2022-10-12 $4.58 $4.68 $4.38 $4.58 $4.58 82,299
2022-10-11 $4.64 $4.83 $4.51 $4.62 $4.62 30,947
2022-10-10 $4.90 $4.92 $4.50 $4.73 $4.73 55,043
2022-10-07 $4.97 $5.00 $4.76 $4.79 $4.79 24,266
2022-10-06 $5.00 $5.18 $4.95 $5.00 $5.00 33,607
2022-10-05 $5.07 $5.16 $4.86 $4.97 $4.97 63,675
2022-10-04 $5.40 $5.41 $4.80 $5.12 $5.12 144,968
2022-10-03 $4.75 $5.35 $4.52 $5.13 $5.13 208,596
2022-09-30 $4.36 $4.78 $4.36 $4.56 $4.56 32,291
2022-09-29 $4.68 $4.79 $4.35 $4.41 $4.41 45,294
2022-09-28 $4.36 $4.73 $4.33 $4.68 $4.68 41,258
2022-09-27 $4.27 $4.58 $4.25 $4.34 $4.34 49,341
2022-09-26 $4.26 $4.67 $4.26 $4.26 $4.26 47,990
2022-09-23 $4.50 $4.60 $4.12 $4.35 $4.35 113,644
2022-09-22 $4.88 $4.95 $4.58 $4.60 $4.60 66,310
2022-09-21 $4.76 $5.06 $4.75 $4.81 $4.81 42,194
2022-09-20 $4.82 $4.99 $4.75 $4.79 $4.79 62,216
2022-09-19 $5.00 $5.06 $4.81 $4.95 $4.95 67,978
2022-09-16 $4.83 $4.94 $4.75 $4.88 $4.88 54,576
2022-09-15 $5.19 $5.32 $4.85 $4.94 $4.94 87,136
2022-09-14 $5.34 $5.79 $5.18 $5.27 $5.27 59,318
2022-09-13 $5.69 $5.69 $5.33 $5.38 $5.38 96,152
2022-09-12 $5.63 $5.89 $5.55 $5.70 $5.70 101,296
2022-09-09 $5.53 $5.73 $5.44 $5.56 $5.56 54,658
2022-09-08 $5.57 $5.78 $5.40 $5.53 $5.53 60,809
2022-09-07 $5.50 $5.82 $5.32 $5.57 $5.57 61,296
2022-09-06 $5.53 $5.97 $5.40 $5.57 $5.57 88,311
2022-09-02 $5.62 $5.69 $5.50 $5.51 $5.51 57,394
2022-09-01 $5.94 $5.94 $5.32 $5.46 $5.46 124,269
2022-08-31 $5.79 $6.12 $5.73 $5.93 $5.93 70,420
2022-08-30 $6.01 $6.21 $5.61 $5.83 $5.83 168,306
2022-08-29 $5.75 $6.53 $5.70 $6.13 $6.13 688,252
2022-08-26 $6.00 $6.13 $5.77 $5.82 $5.82 77,166
2022-08-25 $6.44 $6.47 $6.02 $6.07 $6.07 65,731
2022-08-24 $6.03 $6.44 $6.03 $6.29 $6.29 165,773
2022-08-23 $5.77 $6.24 $5.65 $6.07 $6.07 88,406
2022-08-22 $5.68 $5.89 $5.56 $5.75 $5.75 63,232
2022-08-19 $5.94 $6.01 $5.68 $5.75 $5.75 85,406
2022-08-18 $6.01 $6.26 $5.94 $6.09 $6.09 53,767
2022-08-17 $6.58 $6.59 $6.00 $6.05 $6.05 122,000
2022-08-16 $7.01 $7.01 $6.51 $6.65 $6.65 95,059
2022-08-15 $7.00 $7.20 $6.78 $7.03 $7.03 78,064
2022-08-12 $7.00 $7.25 $6.86 $7.18 $7.18 63,245
2022-08-11 $7.00 $7.18 $6.87 $7.02 $7.02 83,595
2022-08-10 $6.74 $7.04 $6.64 $6.82 $6.82 111,495
2022-08-09 $6.87 $7.04 $6.40 $6.58 $6.58 91,386
2022-08-08 $6.65 $7.17 $6.61 $6.90 $6.90 130,049
2022-08-05 $6.50 $6.86 $6.40 $6.65 $6.65 48,039
2022-08-04 $6.80 $7.00 $6.44 $6.66 $6.66 92,735
2022-08-03 $6.92 $7.10 $6.72 $6.79 $6.79 46,923
2022-08-02 $6.72 $7.13 $6.71 $6.95 $6.95 80,006
2022-08-01 $7.00 $7.05 $6.63 $6.83 $6.83 59,619
2022-07-29 $6.46 $7.18 $6.36 $7.07 $7.07 165,409
2022-07-28 $6.25 $6.72 $6.06 $6.51 $6.51 145,928
2022-07-27 $5.68 $6.01 $5.68 $5.93 $5.93 43,871
2022-07-26 $5.67 $5.97 $5.27 $5.71 $5.71 44,803
2022-07-25 $5.85 $6.00 $5.75 $5.79 $5.79 55,919
2022-07-22 $6.37 $6.37 $5.54 $5.76 $5.76 84,118
2022-07-21 $6.39 $6.49 $6.04 $6.24 $6.24 77,734
2022-07-20 $5.60 $6.51 $5.60 $6.32 $6.32 213,711
2022-07-19 $5.39 $5.60 $5.29 $5.52 $5.52 39,796
2022-07-18 $5.25 $5.44 $5.21 $5.29 $5.29 83,685
2022-07-15 $4.98 $5.22 $4.81 $5.18 $5.18 69,831
2022-07-14 $4.98 $5.00 $4.77 $4.93 $4.93 41,315
2022-07-13 $4.75 $5.23 $4.70 $5.10 $5.10 62,701
2022-07-12 $4.91 $4.97 $4.70 $4.86 $4.86 43,757
2022-07-11 $5.13 $5.13 $4.85 $4.98 $4.98 53,239
2022-07-08 $5.00 $5.46 $4.83 $5.13 $5.13 103,652
2022-07-07 $4.71 $5.00 $4.64 $5.00 $5.00 93,892
2022-07-06 $4.60 $4.82 $4.51 $4.64 $4.64 58,364
2022-07-05 $4.66 $4.79 $4.41 $4.68 $4.68 51,024
2022-07-01 $4.65 $4.79 $4.53 $4.70 $4.70 40,334
2022-06-30 $4.59 $4.75 $4.36 $4.66 $4.66 84,709
2022-06-29 $5.05 $5.17 $4.57 $4.61 $4.61 79,980
2022-06-28 $5.01 $5.29 $5.01 $5.06 $5.06 104,824
2022-06-27 $4.93 $5.06 $4.63 $5.04 $5.04 61,419
2022-06-24 $4.81 $5.01 $4.70 $4.84 $4.84 123,272
2022-06-23 $4.71 $4.79 $4.50 $4.69 $4.69 37,990
2022-06-22 $4.72 $4.90 $4.65 $4.71 $4.71 114,604
2022-06-21 $5.00 $5.24 $4.81 $4.86 $4.86 145,620
2022-06-17 $4.89 $5.04 $4.76 $4.91 $4.91 100,011
2022-06-16 $4.72 $4.76 $4.32 $4.76 $4.76 123,669
2022-06-15 $4.68 $4.84 $4.50 $4.83 $4.83 128,531
2022-06-14 $4.76 $4.76 $4.38 $4.65 $4.65 144,446
2022-06-13 $5.11 $5.11 $4.51 $4.67 $4.67 164,229
2022-06-10 $5.72 $5.76 $5.04 $5.20 $5.20 212,829
2022-06-09 $5.83 $5.99 $5.50 $5.90 $5.90 159,950
2022-06-08 $5.85 $6.09 $5.70 $5.82 $5.82 206,819
2022-06-07 $5.48 $5.83 $5.32 $5.74 $5.74 265,555
2022-06-06 $5.64 $5.69 $5.44 $5.48 $5.48 70,405
2022-06-03 $5.63 $5.68 $5.14 $5.44 $5.44 125,058
2022-06-02 $5.28 $5.67 $5.27 $5.63 $5.63 87,321
2022-06-01 $5.54 $5.54 $5.08 $5.25 $5.25 86,628
2022-05-31 $5.95 $6.06 $5.39 $5.52 $5.52 69,137
2022-05-27 $5.86 $6.02 $5.50 $5.82 $5.82 118,781
2022-05-26 $5.62 $5.97 $5.60 $5.82 $5.82 96,092
2022-05-25 $5.41 $5.75 $5.29 $5.65 $5.65 63,797
2022-05-24 $5.63 $5.71 $5.22 $5.39 $5.39 99,167
2022-05-23 $5.90 $5.90 $5.46 $5.72 $5.72 87,916
2022-05-20 $5.97 $6.11 $5.37 $5.72 $5.72 109,829
2022-05-19 $5.97 $6.38 $5.80 $5.90 $5.90 74,619
2022-05-18 $6.59 $6.60 $5.80 $5.90 $5.90 74,405
2022-05-17 $6.02 $6.80 $5.91 $6.65 $6.65 219,909
2022-05-16 $5.67 $5.94 $5.51 $5.88 $5.88 85,267
2022-05-13 $5.15 $5.80 $5.09 $5.67 $5.67 159,008
2022-05-12 $5.69 $5.88 $4.62 $4.88 $4.88 355,361
2022-05-11 $6.27 $6.58 $5.82 $5.99 $5.99 155,751
2022-05-10 $6.11 $6.38 $6.05 $6.25 $6.25 105,939
2022-05-09 $6.80 $6.80 $6.05 $6.21 $6.21 188,881
2022-05-06 $7.70 $7.75 $6.91 $7.06 $7.06 82,875
2022-05-05 $7.98 $8.10 $7.22 $7.60 $7.60 142,941
2022-05-04 $7.77 $8.09 $7.12 $8.02 $8.02 122,001
2022-05-03 $7.14 $7.89 $7.14 $7.72 $7.72 118,527
2022-05-02 $6.95 $7.29 $6.65 $7.22 $7.22 116,191
2022-04-29 $6.51 $7.29 $6.51 $6.99 $6.99 140,973
2022-04-28 $6.90 $6.90 $6.33 $6.63 $6.63 153,976
2022-04-27 $6.68 $6.96 $6.60 $6.77 $6.77 76,861
2022-04-26 $6.96 $7.06 $6.60 $6.73 $6.73 127,299
2022-04-25 $6.83 $7.04 $6.51 $6.96 $6.96 159,710
2022-04-22 $7.25 $7.59 $6.95 $7.09 $7.09 87,272
2022-04-21 $8.17 $8.25 $7.09 $7.26 $7.26 175,230
2022-04-20 $7.55 $8.20 $7.49 $8.09 $8.09 107,179
2022-04-19 $7.88 $7.90 $7.33 $7.40 $7.40 164,520
2022-04-18 $8.33 $8.43 $7.78 $7.89 $7.89 149,086
2022-04-14 $8.61 $8.75 $8.25 $8.36 $8.36 78,915
2022-04-13 $7.84 $8.80 $7.84 $8.67 $8.67 213,214
2022-04-12 $8.16 $8.37 $7.69 $7.81 $7.81 181,012
2022-04-11 $8.19 $8.25 $7.79 $7.91 $7.91 130,704
2022-04-08 $8.53 $8.80 $8.16 $8.22 $8.22 96,276
2022-04-07 $8.30 $8.86 $7.82 $8.52 $8.52 270,004
2022-04-06 $8.27 $8.35 $7.65 $8.28 $8.28 176,606
2022-04-05 $8.77 $9.09 $8.27 $8.35 $8.35 127,132
2022-04-04 $8.71 $9.20 $8.61 $8.62 $8.62 101,966
2022-04-01 $8.30 $9.10 $8.30 $8.58 $8.58 137,952
2022-03-31 $8.75 $8.91 $8.32 $8.35 $8.35 121,439
2022-03-30 $8.94 $9.50 $8.71 $8.71 $8.71 167,276
2022-03-29 $8.78 $9.28 $8.43 $8.88 $8.88 168,162
2022-03-28 $9.19 $9.26 $8.45 $8.82 $8.82 210,616
2022-03-25 $9.73 $9.74 $8.96 $9.19 $9.19 119,212
2022-03-24 $9.85 $10.09 $9.25 $9.47 $9.47 168,809
2022-03-23 $9.60 $10.50 $9.39 $9.68 $9.68 314,397
2022-03-22 $9.75 $9.76 $9.18 $9.67 $9.67 187,787
2022-03-21 $9.33 $10.31 $9.15 $9.78 $9.78 321,228
2022-03-18 $9.48 $9.84 $9.11 $9.35 $9.35 136,562
2022-03-17 $8.58 $9.85 $8.58 $9.41 $9.41 397,906
2022-03-16 $9.07 $9.55 $8.27 $8.64 $8.64 216,092
2022-03-15 $8.52 $8.99 $8.08 $8.96 $8.96 270,466
2022-03-14 $10.41 $10.43 $8.90 $9.03 $9.03 319,052
2022-03-11 $10.93 $10.93 $9.72 $10.54 $10.54 502,468
2022-03-10 $10.63 $11.74 $10.50 $10.75 $10.75 874,509
2022-03-09 $10.16 $12.56 $9.59 $12.49 $12.49 2,751,793
2022-03-08 $9.35 $10.50 $9.09 $9.61 $9.61 341,579
2022-03-07 $8.94 $9.68 $8.86 $8.98 $8.98 277,639
2022-03-04 $9.09 $9.24 $8.20 $8.77 $8.77 228,513
2022-03-03 $8.70 $9.65 $8.70 $9.25 $9.25 250,094
2022-03-02 $8.30 $8.90 $7.96 $8.63 $8.63 156,169
2022-03-01 $8.31 $8.58 $7.60 $8.27 $8.27 277,627
2022-02-28 $6.66 $8.31 $6.59 $8.25 $8.25 341,759
2022-02-25 $6.52 $6.95 $6.26 $6.69 $6.69 131,207
2022-02-24 $5.71 $6.96 $5.59 $6.75 $6.75 126,430
2022-02-23 $6.14 $6.31 $5.98 $6.06 $6.06 49,052
2022-02-22 $6.20 $6.50 $5.90 $6.02 $6.02 86,860
2022-02-18 $6.45 $6.64 $6.21 $6.33 $6.33 102,995
2022-02-17 $6.85 $7.16 $6.43 $6.56 $6.56 112,307
2022-02-16 $7.00 $7.25 $6.66 $7.01 $7.01 121,691
2022-02-15 $6.59 $7.08 $6.55 $6.98 $6.98 91,258
2022-02-14 $6.55 $6.65 $6.30 $6.47 $6.47 102,984
2022-02-11 $6.64 $6.99 $6.29 $6.60 $6.60 108,369
2022-02-10 $6.80 $7.48 $6.53 $6.65 $6.65 264,037
2022-02-09 $6.28 $6.75 $6.26 $6.75 $6.75 135,660
2022-02-08 $5.97 $6.17 $5.89 $6.12 $6.12 51,756
2022-02-07 $5.70 $6.22 $5.70 $6.04 $6.04 94,837
2022-02-04 $5.50 $5.79 $5.43 $5.68 $5.68 88,874
2022-02-03 $5.69 $5.80 $5.40 $5.52 $5.52 108,329
2022-02-02 $6.40 $6.50 $5.80 $5.93 $5.93 142,588
2022-02-01 $6.17 $6.58 $6.02 $6.35 $6.35 150,895
2022-01-31 $5.41 $6.11 $5.36 $6.11 $6.11 200,096
2022-01-28 $5.13 $5.45 $4.90 $5.33 $5.33 146,614
2022-01-27 $5.90 $6.29 $5.04 $5.17 $5.17 268,381
2022-01-26 $6.27 $6.40 $5.65 $5.73 $5.73 161,070
2022-01-25 $6.20 $6.31 $5.85 $6.07 $6.07 109,531
2022-01-24 $5.28 $6.15 $5.10 $6.13 $6.13 256,749
2022-01-21 $5.80 $5.83 $5.36 $5.67 $5.67 151,525
2022-01-20 $5.94 $6.25 $5.80 $5.82 $5.82 140,864
2022-01-19 $6.19 $6.34 $5.84 $6.00 $6.00 121,953
2022-01-18 $6.39 $6.58 $5.93 $6.01 $6.01 236,517
2022-01-14 $6.86 $6.94 $6.20 $6.44 $6.44 294,468
2022-01-13 $7.32 $7.36 $6.75 $6.87 $6.87 158,014
2022-01-12 $7.05 $7.57 $6.93 $7.39 $7.39 218,352
2022-01-11 $7.15 $7.42 $6.83 $7.05 $7.05 113,544
2022-01-10 $7.25 $7.29 $6.75 $7.17 $7.17 248,907
2022-01-07 $7.28 $7.50 $7.00 $7.26 $7.26 184,393
2022-01-06 $7.32 $7.94 $6.86 $7.34 $7.34 257,118
2022-01-05 $7.56 $8.32 $7.21 $7.33 $7.33 299,215
2022-01-04 $7.65 $7.74 $7.30 $7.41 $7.41 153,310
2022-01-03 $6.86 $7.79 $6.81 $7.49 $7.49 219,644
2021-12-31 $7.11 $7.30 $6.60 $6.63 $6.63 171,916
2021-12-30 $7.21 $7.48 $7.00 $7.11 $7.11 106,074
2021-12-29 $6.97 $7.32 $6.94 $7.12 $7.12 127,450
2021-12-28 $7.28 $7.28 $6.61 $6.89 $6.89 174,908
2021-12-27 $8.00 $8.07 $7.35 $7.37 $7.37 144,975
2021-12-23 $7.69 $8.01 $7.56 $8.01 $8.01 74,819
2021-12-22 $7.39 $7.83 $7.19 $7.69 $7.69 98,468
2021-12-21 $7.54 $7.85 $7.16 $7.39 $7.39 158,542
2021-12-20 $7.01 $7.43 $6.86 $7.43 $7.43 240,835
2021-12-17 $6.74 $6.92 $6.23 $6.87 $6.87 124,483
2021-12-16 $7.01 $7.17 $6.50 $6.80 $6.80 141,303
2021-12-15 $6.40 $6.85 $6.05 $6.74 $6.74 250,225
2021-12-14 $6.79 $6.98 $6.40 $6.40 $6.40 131,695
2021-12-13 $7.32 $7.55 $6.71 $6.85 $6.85 215,058
2021-12-10 $8.57 $8.61 $7.35 $7.38 $7.38 172,986
2021-12-09 $8.65 $8.99 $8.21 $8.35 $8.35 87,084
2021-12-08 $8.59 $8.86 $8.19 $8.59 $8.59 164,357
2021-12-07 $8.29 $8.75 $7.90 $8.37 $8.37 273,505
2021-12-06 $7.66 $8.52 $7.10 $7.94 $7.94 500,246
2021-12-03 $8.34 $8.54 $7.34 $7.57 $7.57 240,756
2021-12-02 $8.27 $8.94 $8.20 $8.32 $8.32 100,371
2021-12-01 $9.19 $9.20 $8.26 $8.28 $8.28 153,204
2021-11-30 $9.77 $10.00 $8.75 $9.12 $9.12 176,599
2021-11-29 $9.81 $9.90 $9.30 $9.77 $9.77 219,752
2021-11-26 $9.72 $9.80 $9.09 $9.48 $9.48 87,482
2021-11-24 $9.88 $10.21 $9.53 $10.10 $10.10 117,025
2021-11-23 $9.21 $10.20 $9.21 $10.02 $10.02 223,390
2021-11-22 $10.22 $10.33 $8.72 $9.16 $9.16 331,390
2021-11-19 $10.50 $10.66 $9.61 $10.23 $10.23 306,444
2021-11-18 $11.67 $12.37 $10.50 $10.69 $10.69 236,465
2021-11-17 $11.00 $12.30 $10.70 $11.52 $11.52 253,182
2021-11-16 $12.71 $12.81 $10.21 $11.00 $11.00 483,516
2021-11-15 $14.00 $14.20 $12.41 $12.60 $12.60 304,886
2021-11-12 $14.07 $14.28 $13.20 $13.90 $13.90 175,980
2021-11-11 $13.47 $14.37 $13.20 $13.70 $13.70 192,076
2021-11-10 $14.30 $14.34 $12.64 $13.19 $13.19 337,842
2021-11-09 $12.60 $14.60 $11.65 $14.19 $14.19 465,256
2021-11-08 $10.82 $12.90 $10.33 $12.74 $12.74 646,955
2021-11-05 $10.75 $10.90 $10.15 $10.21 $10.21 156,000
2021-11-04 $10.92 $11.00 $10.21 $10.72 $10.72 148,420
2021-11-03 $10.37 $11.26 $10.18 $10.75 $10.75 286,262
2021-11-02 $11.80 $11.88 $9.75 $10.58 $10.58 411,683
2021-11-01 $9.80 $11.65 $9.65 $11.65 $11.65 437,600
2021-10-29 $9.26 $9.98 $8.50 $9.57 $9.57 326,410
2021-10-28 $7.99 $9.98 $7.91 $9.93 $9.93 412,693
2021-10-27 $7.36 $8.17 $7.31 $7.98 $7.98 166,734
2021-10-26 $7.78 $8.05 $7.31 $7.49 $7.49 217,260
2021-10-25 $7.25 $7.89 $7.25 $7.69 $7.69 92,390
2021-10-22 $7.48 $8.29 $7.11 $7.42 $7.42 250,036
2021-10-21 $7.36 $8.11 $7.36 $8.09 $8.09 170,223
2021-10-20 $8.00 $8.43 $7.22 $7.45 $7.45 303,171
2021-10-19 $7.29 $8.00 $7.29 $8.00 $8.00 293,702
2021-10-18 $6.31 $7.71 $6.24 $7.23 $7.23 480,288
2021-10-15 $6.06 $6.32 $5.99 $6.28 $6.28 121,009
2021-10-14 $6.47 $6.47 $5.87 $6.02 $6.02 190,181
2021-10-13 $5.51 $6.45 $5.38 $6.42 $6.42 363,685
2021-10-12 $4.85 $5.49 $4.78 $5.49 $5.49 148,041
2021-10-11 $4.77 $4.90 $4.70 $4.85 $4.85 56,586
2021-10-08 $4.71 $4.75 $4.61 $4.71 $4.71 40,233
2021-10-07 $4.69 $4.75 $4.58 $4.66 $4.66 56,979
2021-10-06 $4.76 $4.85 $4.50 $4.68 $4.68 92,268
2021-10-05 $4.90 $4.99 $4.64 $4.85 $4.85 113,666
2021-10-04 $4.65 $4.99 $4.62 $4.84 $4.84 70,768
2021-10-01 $4.90 $4.91 $4.48 $4.61 $4.61 119,248
2021-09-30 $4.90 $5.13 $4.72 $4.87 $4.87 63,476
2021-09-29 $4.99 $5.10 $4.81 $4.86 $4.86 78,761
2021-09-28 $5.27 $5.27 $4.90 $4.93 $4.93 68,163
2021-09-27 $5.07 $5.29 $4.92 $5.26 $5.26 134,710
2021-09-24 $5.23 $5.35 $4.81 $4.92 $4.92 100,924
2021-09-23 $5.23 $5.29 $4.97 $5.16 $5.16 75,252
2021-09-22 $5.00 $5.20 $4.95 $5.15 $5.15 73,865
2021-09-21 $4.76 $5.04 $4.73 $4.96 $4.96 56,580
2021-09-20 $4.90 $4.94 $4.65 $4.71 $4.71 137,740
2021-09-17 $5.06 $5.23 $4.71 $5.01 $5.01 173,004
2021-09-16 $5.30 $5.30 $5.03 $5.07 $5.07 227,656
2021-09-15 $5.16 $5.34 $5.12 $5.21 $5.21 196,921
2021-09-14 $5.90 $5.90 $5.05 $5.08 $5.08 305,083
2021-09-13 $6.15 $6.15 $5.78 $5.83 $5.83 256,133
2021-09-10 $5.97 $6.12 $5.75 $6.05 $6.05 147,073
2021-09-09 $6.00 $6.15 $5.81 $5.86 $5.86 73,691
2021-09-08 $6.25 $6.25 $5.95 $6.00 $6.00 116,493
2021-09-07 $6.26 $6.40 $6.10 $6.19 $6.19 142,487
2021-09-03 $6.56 $6.64 $6.09 $6.23 $6.23 159,597
2021-09-02 $6.36 $6.70 $6.33 $6.53 $6.53 182,407
2021-09-01 $6.30 $6.30 $6.10 $6.27 $6.27 58,525
2021-08-31 $6.23 $6.32 $6.10 $6.28 $6.28 68,104
2021-08-30 $6.20 $6.29 $6.00 $6.18 $6.18 152,385
2021-08-27 $6.14 $6.20 $5.92 $6.18 $6.18 104,942
2021-08-26 $6.14 $6.18 $5.85 $5.89 $5.89 52,920
2021-08-25 $6.04 $6.35 $6.01 $6.09 $6.09 107,609
2021-08-24 $5.96 $6.07 $5.90 $6.07 $6.07 32,719
2021-08-23 $5.84 $5.99 $5.75 $5.87 $5.87 43,725
2021-08-20 $5.79 $5.98 $5.70 $5.81 $5.81 35,030
2021-08-19 $6.07 $6.14 $5.76 $5.85 $5.85 45,279
2021-08-18 $5.75 $6.29 $5.70 $6.15 $6.15 59,373
2021-08-17 $5.99 $5.99 $5.70 $5.78 $5.78 56,471
2021-08-16 $6.07 $6.26 $5.82 $6.00 $6.00 57,596
2021-08-13 $6.24 $6.36 $6.04 $6.11 $6.11 34,411
2021-08-12 $6.08 $6.33 $6.07 $6.24 $6.24 14,199
2021-08-11 $6.26 $6.33 $6.04 $6.17 $6.17 38,544
2021-08-10 $6.45 $6.57 $6.24 $6.27 $6.27 33,884
2021-08-09 $6.20 $6.75 $6.20 $6.48 $6.48 147,195
2021-08-06 $6.59 $6.61 $6.14 $6.26 $6.26 66,963
2021-08-05 $6.14 $6.61 $6.00 $6.49 $6.49 125,199
2021-08-04 $6.22 $6.25 $5.96 $6.10 $6.10 50,064
2021-08-03 $6.32 $6.38 $6.09 $6.20 $6.20 50,548
2021-08-02 $6.14 $6.33 $6.11 $6.22 $6.22 40,619
2021-07-30 $6.21 $6.33 $6.02 $6.11 $6.11 28,929
2021-07-29 $6.11 $6.36 $6.11 $6.19 $6.19 41,203
2021-07-28 $6.29 $6.54 $6.00 $6.11 $6.11 115,470
2021-07-27 $6.80 $7.03 $6.00 $6.21 $6.21 121,774
2021-07-26 $6.26 $7.03 $6.10 $6.77 $6.77 247,839
2021-07-23 $6.17 $6.32 $6.00 $6.10 $6.10 39,531
2021-07-22 $6.20 $6.48 $6.00 $6.13 $6.13 51,437
2021-07-21 $6.41 $6.66 $6.09 $6.15 $6.15 59,841
2021-07-20 $5.67 $6.42 $5.67 $6.34 $6.34 60,843
2021-07-19 $5.65 $5.93 $5.57 $5.67 $5.67 61,224
2021-07-16 $5.94 $5.94 $5.60 $5.70 $5.70 42,924
2021-07-15 $5.93 $6.06 $5.76 $5.81 $5.81 51,748
2021-07-14 $6.25 $6.35 $5.89 $5.93 $5.93 42,057
2021-07-13 $6.40 $6.55 $6.10 $6.19 $6.19 18,585
2021-07-12 $6.37 $6.55 $6.20 $6.39 $6.39 24,281
2021-07-09 $6.18 $6.43 $6.06 $6.30 $6.30 37,327
2021-07-08 $5.78 $6.06 $5.59 $6.06 $6.06 63,655
2021-07-07 $6.52 $6.52 $5.89 $5.93 $5.93 87,541
2021-07-06 $6.86 $6.99 $6.49 $6.52 $6.52 54,456
2021-07-02 $7.06 $7.33 $6.81 $6.86 $6.86 33,409
2021-07-01 $7.40 $7.50 $6.61 $7.06 $7.06 93,891
2021-06-30 $6.85 $7.69 $6.75 $7.37 $7.37 149,541
2021-06-29 $6.88 $6.99 $6.85 $6.88 $6.88 60,751
2021-06-28 $6.85 $7.00 $6.75 $6.88 $6.88 61,861
2021-06-25 $6.75 $6.88 $6.61 $6.88 $6.88 81,024
2021-06-24 $6.24 $6.78 $6.24 $6.76 $6.76 102,102
2021-06-23 $6.12 $6.24 $6.03 $6.20 $6.20 64,533
2021-06-22 $6.08 $6.08 $5.84 $6.07 $6.07 69,057
2021-06-21 $6.10 $6.32 $5.88 $6.02 $6.02 94,806
2021-06-18 $6.22 $6.48 $6.08 $6.08 $6.08 60,968
2021-06-17 $6.66 $7.00 $6.26 $6.30 $6.30 81,606
2021-06-16 $6.26 $7.20 $6.07 $6.80 $6.80 305,847
2021-06-15 $6.48 $6.53 $6.02 $6.25 $6.25 46,710
2021-06-14 $6.55 $6.76 $6.30 $6.47 $6.47 69,719
2021-06-11 $6.45 $6.69 $6.41 $6.54 $6.54 46,921
2021-06-10 $6.67 $6.70 $6.30 $6.36 $6.36 45,476
2021-06-09 $6.68 $6.83 $6.58 $6.71 $6.71 55,436
2021-06-08 $6.87 $6.87 $6.35 $6.58 $6.58 131,785
2021-06-07 $6.60 $6.89 $6.46 $6.83 $6.83 58,397
2021-06-04 $6.47 $6.65 $6.39 $6.59 $6.59 78,785
2021-06-03 $6.10 $6.60 $6.01 $6.50 $6.50 83,735
2021-06-02 $6.06 $6.29 $5.80 $6.18 $6.18 49,026
2021-06-01 $5.63 $6.12 $5.63 $6.00 $6.00 57,054
2021-05-28 $5.80 $5.87 $5.51 $5.55 $5.55 43,619
2021-05-27 $5.56 $5.87 $5.50 $5.76 $5.76 46,558
2021-05-26 $5.40 $5.66 $5.24 $5.43 $5.43 95,142
2021-05-25 $5.90 $6.05 $5.36 $5.57 $5.57 151,021
2021-05-24 $6.24 $6.50 $5.82 $5.95 $5.95 139,039
2021-05-21 $5.32 $6.35 $5.30 $6.27 $6.27 244,083
2021-05-20 $5.11 $5.46 $5.11 $5.28 $5.28 29,692
2021-05-19 $5.26 $5.39 $5.10 $5.11 $5.11 44,151
2021-05-18 $5.46 $5.67 $5.33 $5.39 $5.39 88,517
2021-05-17 $5.29 $5.57 $5.29 $5.53 $5.53 64,490
2021-05-14 $5.00 $5.35 $5.00 $5.30 $5.30 45,186
2021-05-13 $5.30 $5.60 $4.91 $5.02 $5.02 91,521
2021-05-12 $4.57 $5.25 $4.57 $5.24 $5.24 124,111
2021-05-11 $4.29 $5.18 $4.15 $4.55 $4.55 200,421
2021-05-10 $4.70 $4.70 $4.26 $4.40 $4.40 174,137
2021-05-07 $4.61 $4.89 $4.61 $4.69 $4.69 76,359
2021-05-06 $5.21 $5.21 $4.55 $4.63 $4.63 154,064
2021-05-05 $4.94 $5.36 $4.89 $5.11 $5.11 223,700
2021-05-04 $5.15 $5.33 $4.58 $4.69 $4.69 171,886
2021-05-03 $5.09 $5.29 $5.00 $5.21 $5.21 73,530
2021-04-30 $5.16 $5.44 $5.00 $5.09 $5.09 53,565
2021-04-29 $5.40 $5.49 $5.20 $5.27 $5.27 90,804
2021-04-28 $5.18 $5.34 $5.06 $5.22 $5.22 50,501
2021-04-27 $5.19 $5.28 $5.08 $5.20 $5.20 53,992
2021-04-26 $5.28 $5.50 $5.06 $5.19 $5.19 84,611
2021-04-23 $5.28 $5.62 $5.01 $5.21 $5.21 70,032
2021-04-22 $5.39 $5.64 $5.16 $5.22 $5.22 49,946
2021-04-21 $4.97 $5.50 $4.97 $5.29 $5.29 54,322
2021-04-20 $5.11 $5.14 $4.78 $4.99 $4.99 45,119
2021-04-19 $5.28 $5.30 $4.92 $5.09 $5.09 106,873
2021-04-16 $5.50 $5.66 $5.23 $5.30 $5.30 87,652
2021-04-15 $5.74 $5.74 $5.45 $5.50 $5.50 56,524
2021-04-14 $5.86 $6.10 $5.57 $5.62 $5.62 77,666
2021-04-13 $5.91 $6.09 $5.76 $5.84 $5.84 94,621
2021-04-12 $6.48 $6.48 $5.93 $5.98 $5.98 78,836
2021-04-09 $6.59 $6.59 $6.30 $6.45 $6.45 46,185
2021-04-08 $6.38 $6.61 $6.24 $6.43 $6.43 98,400
2021-04-07 $6.51 $6.70 $6.28 $6.34 $6.34 73,778
2021-04-06 $6.63 $6.85 $6.48 $6.49 $6.49 110,993
2021-04-05 $6.62 $6.66 $6.15 $6.63 $6.63 123,549
2021-04-01 $6.51 $6.75 $6.35 $6.39 $6.39 89,376
2021-03-31 $6.17 $6.61 $6.07 $6.39 $6.39 168,562
2021-03-30 $5.80 $6.22 $5.57 $6.09 $6.09 138,487
2021-03-29 $6.08 $6.14 $5.73 $5.93 $5.93 151,724
2021-03-26 $7.00 $7.00 $6.01 $6.10 $6.10 256,576
2021-03-25 $5.90 $9.37 $5.75 $7.01 $7.01 3,116,453
2021-03-24 $6.75 $6.94 $6.03 $6.03 $6.03 131,824
2021-03-23 $6.95 $7.02 $6.50 $6.57 $6.57 96,950
2021-03-22 $7.85 $8.75 $6.95 $6.98 $6.98 512,976
2021-03-19 $7.08 $7.84 $7.01 $7.74 $7.74 118,482
2021-03-18 $7.81 $7.88 $7.03 $7.14 $7.14 126,737
2021-03-17 $8.01 $8.01 $7.28 $7.87 $7.87 117,742
2021-03-16 $7.82 $8.20 $7.62 $8.09 $8.09 165,262
2021-03-15 $7.36 $7.94 $7.35 $7.87 $7.87 71,449
2021-03-12 $7.27 $7.42 $7.00 $7.35 $7.35 68,688
2021-03-11 $7.00 $7.41 $6.86 $7.39 $7.39 101,773
2021-03-10 $6.85 $7.10 $6.69 $6.85 $6.85 117,486
2021-03-09 $6.80 $6.93 $6.41 $6.73 $6.73 153,984
2021-03-08 $6.08 $6.54 $5.74 $6.19 $6.19 170,228
2021-03-05 $5.78 $6.09 $5.13 $5.95 $5.95 257,190
2021-03-04 $6.48 $6.51 $5.34 $5.61 $5.61 241,471
2021-03-03 $6.51 $6.98 $6.33 $6.50 $6.50 156,254
2021-03-02 $6.51 $7.00 $6.20 $6.49 $6.49 178,621
2021-03-01 $7.14 $7.21 $6.37 $6.51 $6.51 247,156
2021-02-26 $7.45 $7.83 $6.44 $6.49 $6.49 325,550
2021-02-25 $8.25 $8.25 $7.40 $7.40 $7.40 220,765
2021-02-24 $7.55 $8.49 $7.55 $8.35 $8.35 209,019
2021-02-23 $8.34 $8.39 $7.30 $7.37 $7.37 295,333
2021-02-22 $7.93 $8.95 $7.66 $8.61 $8.61 297,503
2021-02-19 $8.27 $8.74 $7.55 $7.58 $7.58 459,665
2021-02-18 $8.70 $9.04 $8.30 $8.38 $8.38 362,277
2021-02-17 $9.89 $9.98 $8.59 $9.07 $9.07 418,814
2021-02-16 $9.19 $10.73 $9.03 $9.72 $9.72 628,862
2021-02-12 $10.05 $10.14 $8.88 $9.03 $9.03 260,908
2021-02-11 $9.28 $10.10 $9.10 $9.93 $9.93 543,203
2021-02-10 $9.56 $10.38 $8.71 $9.14 $9.14 487,272
2021-02-09 $8.45 $9.15 $8.25 $9.06 $9.06 510,858
2021-02-08 $7.55 $8.29 $7.42 $8.20 $8.20 318,989
2021-02-05 $7.51 $7.82 $7.10 $7.27 $7.27 786,402
2021-02-04 $7.16 $7.64 $7.10 $7.60 $7.60 221,289
2021-02-03 $6.80 $7.47 $6.75 $7.23 $7.23 228,270
2021-02-02 $7.20 $7.20 $6.49 $6.73 $6.73 250,917
2021-02-01 $6.60 $7.13 $6.13 $7.08 $7.08 373,636
2021-01-29 $6.48 $6.85 $6.18 $6.35 $6.35 204,401
2021-01-28 $5.99 $6.86 $5.88 $6.42 $6.42 460,048
2021-01-27 $7.11 $7.15 $6.17 $6.26 $6.26 556,161
2021-01-26 $8.30 $8.79 $6.70 $6.81 $6.81 836,157
2021-01-25 $6.90 $9.31 $6.90 $8.41 $8.41 1,474,976
2021-01-22 $5.64 $6.98 $5.56 $6.84 $6.84 1,147,349
2021-01-21 $5.50 $5.95 $5.43 $5.81 $5.81 105,700
2021-01-20 $5.80 $5.81 $5.33 $5.56 $5.56 451,673
2021-01-19 $5.46 $5.92 $5.40 $5.85 $5.85 427,041
2021-01-15 $6.05 $6.05 $5.30 $5.38 $5.38 378,428
2021-01-14 $6.08 $7.08 $5.87 $6.04 $6.04 895,562
2021-01-13 $5.93 $6.15 $5.70 $6.06 $6.06 212,341
2021-01-12 $5.61 $5.94 $5.51 $5.85 $5.85 233,082
2021-01-11 $5.86 $5.90 $5.46 $5.56 $5.56 298,290
2021-01-08 $5.94 $6.05 $5.33 $5.91 $5.91 428,821
2021-01-07 $4.94 $5.81 $4.88 $5.81 $5.81 399,777
2021-01-06 $5.44 $5.49 $4.54 $4.89 $4.89 547,635
2021-01-05 $4.21 $5.60 $4.21 $5.39 $5.39 1,052,024
2021-01-04 $4.30 $4.30 $3.75 $4.16 $4.16 346,140
2020-12-31 $4.40 $4.44 $4.06 $4.23 $4.23 204,601
2020-12-30 $4.46 $4.87 $4.31 $4.40 $4.40 578,878
2020-12-29 $3.65 $4.60 $3.51 $4.56 $4.56 1,059,552
2020-12-28 $3.89 $3.93 $3.50 $3.65 $3.65 365,276
2020-12-24 $3.87 $4.03 $3.52 $3.75 $3.75 1,923,304
2020-12-23 $3.30 $3.65 $3.22 $3.52 $3.52 370,121
2020-12-22 $3.33 $3.42 $3.10 $3.24 $3.24 278,675
2020-12-21 $3.28 $3.52 $3.17 $3.28 $3.28 300,884
2020-12-18 $3.50 $3.56 $3.29 $3.29 $3.29 220,697
2020-12-17 $3.62 $3.66 $3.41 $3.48 $3.48 183,007
2020-12-16 $3.43 $3.72 $3.42 $3.57 $3.57 180,447
2020-12-15 $3.44 $3.68 $3.32 $3.38 $3.38 280,394
2020-12-14 $3.80 $3.98 $3.36 $3.45 $3.45 405,705
2020-12-11 $3.33 $3.93 $3.26 $3.75 $3.75 730,281
2020-12-10 $3.23 $3.51 $3.15 $3.34 $3.34 496,211
2020-12-09 $3.50 $3.57 $3.10 $3.20 $3.20 584,601
2020-12-08 $4.19 $4.20 $3.38 $3.43 $3.43 782,415
2020-12-07 $3.75 $4.32 $3.61 $4.02 $4.02 937,625
2020-12-04 $3.48 $3.76 $3.33 $3.71 $3.71 525,939
2020-12-03 $3.25 $3.48 $3.24 $3.44 $3.44 259,325
2020-12-02 $3.10 $3.40 $3.05 $3.25 $3.25 427,463
2020-12-01 $3.25 $3.33 $3.04 $3.16 $3.16 176,426
2020-11-30 $3.40 $3.44 $3.00 $3.23 $3.23 305,289
2020-11-27 $3.26 $3.47 $3.18 $3.36 $3.36 255,323
2020-11-25 $3.26 $3.33 $3.08 $3.25 $3.25 207,161
2020-11-24 $3.59 $3.67 $3.05 $3.30 $3.30 987,685
2020-11-23 $3.05 $3.57 $2.98 $3.42 $3.42 1,244,881
2020-11-20 $3.06 $3.07 $2.86 $3.01 $3.01 343,672
2020-11-19 $2.95 $3.15 $2.78 $3.11 $3.11 619,075
2020-11-18 $3.16 $3.16 $2.79 $2.96 $2.96 836,168
2020-11-17 $2.91 $3.23 $2.77 $3.12 $3.12 1,722,042
2020-11-16 $2.76 $2.99 $2.70 $2.84 $2.84 1,157,080
2020-11-13 $2.66 $2.94 $2.61 $2.76 $2.76 1,501,152
2020-11-12 $2.62 $2.74 $2.57 $2.63 $2.63 216,805
2020-11-11 $2.82 $2.85 $2.55 $2.66 $2.66 253,946
2020-11-10 $2.80 $3.03 $2.73 $2.83 $2.83 468,562
2020-11-09 $2.71 $2.82 $2.67 $2.75 $2.75 91,951
2020-11-06 $2.83 $2.83 $2.61 $2.69 $2.69 39,344
2020-11-05 $2.57 $2.84 $2.57 $2.79 $2.79 50,819
2020-11-04 $2.76 $2.82 $2.59 $2.74 $2.74 117,459
2020-11-03 $2.53 $2.82 $2.50 $2.70 $2.70 84,696
2020-11-02 $2.59 $2.70 $2.47 $2.52 $2.52 64,777
2020-10-30 $2.74 $2.75 $2.52 $2.56 $2.56 67,192
2020-10-29 $2.67 $2.87 $2.67 $2.75 $2.75 71,868
2020-10-28 $2.67 $2.76 $2.59 $2.65 $2.65 43,423
2020-10-27 $2.62 $2.74 $2.57 $2.69 $2.69 65,488
2020-10-26 $2.80 $2.80 $2.54 $2.61 $2.61 113,917
2020-10-23 $2.70 $2.80 $2.64 $2.75 $2.75 66,176
2020-10-22 $2.91 $2.91 $2.70 $2.70 $2.70 70,381
2020-10-21 $2.76 $2.94 $2.76 $2.87 $2.87 66,176
2020-10-20 $2.72 $2.89 $2.44 $2.81 $2.81 464,544
2020-10-19 $2.86 $2.88 $2.64 $2.72 $2.72 171,838
2020-10-16 $2.90 $2.97 $2.83 $2.86 $2.86 123,104
2020-10-15 $2.98 $3.03 $2.83 $2.92 $2.92 234,460
2020-10-14 $3.24 $3.24 $2.95 $3.07 $3.07 278,363
2020-10-13 $3.24 $3.25 $3.00 $3.16 $3.16 362,660
2020-10-12 $3.29 $3.44 $3.20 $3.27 $3.27 410,828
2020-10-09 $3.17 $3.30 $2.93 $3.25 $3.25 728,220
2020-10-08 $3.42 $3.48 $3.10 $3.20 $3.20 772,996
2020-10-07 $3.86 $3.95 $3.30 $3.37 $3.37 952,711
2020-10-06 $4.01 $4.89 $3.71 $3.81 $3.81 3,145,527
2020-10-05 $4.20 $4.27 $3.80 $4.06 $4.06 182,880
2020-10-02 $3.90 $4.16 $3.80 $4.09 $4.09 24,302
2020-10-01 $4.15 $4.15 $3.90 $4.01 $4.01 44,321
2020-09-30 $4.20 $4.38 $3.76 $4.17 $4.17 164,164
2020-09-29 $4.11 $5.05 $4.00 $4.19 $4.19 391,971
2020-09-28 $4.50 $4.53 $3.86 $4.05 $4.05 200,551
2020-09-25 $3.48 $4.98 $3.48 $4.41 $4.41 795,478
2020-09-24 $3.53 $3.61 $3.26 $3.47 $3.47 87,980
2020-09-23 $3.52 $3.69 $3.29 $3.32 $3.32 50,160
2020-09-22 $3.70 $3.75 $3.50 $3.59 $3.59 38,629
2020-09-21 $3.85 $3.85 $3.35 $3.44 $3.44 69,352
2020-09-18 $3.72 $3.94 $3.65 $3.78 $3.78 43,801
2020-09-17 $3.86 $3.86 $3.64 $3.64 $3.64 46,469
2020-09-16 $3.68 $3.94 $3.68 $3.80 $3.80 31,095
2020-09-15 $3.71 $3.91 $3.60 $3.67 $3.67 48,190
2020-09-14 $3.64 $3.89 $3.62 $3.62 $3.62 49,259
2020-09-11 $3.76 $3.76 $3.54 $3.58 $3.58 40,500
2020-09-10 $4.03 $4.17 $3.75 $3.78 $3.78 38,511
2020-09-09 $4.06 $4.16 $4.03 $4.06 $4.06 23,330
2020-09-08 $3.79 $4.11 $3.79 $3.94 $3.94 52,545
2020-09-04 $4.03 $4.13 $3.76 $3.87 $3.87 52,156
2020-09-03 $4.04 $4.17 $3.59 $4.07 $4.07 119,318
2020-09-02 $4.28 $4.33 $3.99 $4.01 $4.01 84,912
2020-09-01 $4.44 $4.51 $4.19 $4.28 $4.28 38,475
2020-08-31 $4.73 $4.95 $4.42 $4.45 $4.45 81,375
2020-08-28 $5.08 $5.14 $4.72 $4.72 $4.72 38,588
2020-08-27 $4.95 $5.09 $4.81 $5.08 $5.08 32,890
2020-08-26 $5.00 $5.16 $4.60 $4.94 $4.94 84,266
2020-08-25 $4.84 $5.24 $4.83 $5.09 $5.09 50,381
2020-08-24 $5.62 $5.70 $4.75 $4.83 $4.83 154,427
2020-08-21 $5.30 $5.86 $5.30 $5.58 $5.58 47,407
2020-08-20 $5.63 $5.65 $5.15 $5.34 $5.34 99,362
2020-08-19 $4.97 $5.30 $4.79 $5.30 $5.30 51,704
2020-08-18 $5.09 $5.23 $4.73 $4.75 $4.75 90,550
2020-08-17 $5.31 $5.31 $5.09 $5.14 $5.14 48,216
2020-08-14 $5.58 $5.74 $5.15 $5.26 $5.26 41,968
2020-08-13 $5.65 $5.87 $5.29 $5.47 $5.47 67,261
2020-08-12 $6.31 $6.36 $5.62 $5.67 $5.67 70,473
2020-08-11 $7.10 $7.10 $6.07 $6.14 $6.14 68,422
2020-08-10 $6.77 $7.15 $6.67 $7.15 $7.15 42,000
2020-08-07 $7.12 $7.26 $6.71 $6.84 $6.84 89,319
2020-08-06 $6.40 $7.07 $6.16 $7.00 $7.00 89,207
2020-08-05 $7.15 $7.25 $6.26 $6.31 $6.31 98,255
2020-08-04 $6.89 $7.25 $6.66 $6.90 $6.90 83,444
2020-08-03 $6.40 $7.08 $6.28 $6.72 $6.72 79,638
2020-07-31 $6.03 $6.62 $5.83 $6.43 $6.43 72,970
2020-07-30 $6.03 $6.03 $5.74 $5.84 $5.84 15,492
2020-07-29 $5.74 $6.00 $5.30 $6.00 $6.00 52,898
2020-07-28 $5.81 $6.00 $5.34 $5.74 $5.74 96,155
2020-07-27 $6.31 $6.40 $5.78 $5.81 $5.81 87,386
2020-07-24 $6.01 $6.87 $5.60 $5.86 $5.86 152,730
2020-07-23 $5.55 $7.57 $5.47 $7.13 $7.13 286,133
2020-07-22 $4.75 $5.49 $4.63 $5.47 $5.47 67,444
2020-07-21 $4.55 $4.86 $4.48 $4.72 $4.72 60,961
2020-07-20 $4.25 $4.49 $4.21 $4.46 $4.46 87,469
2020-07-17 $3.95 $4.27 $3.95 $4.15 $4.15 58,300
2020-07-16 $4.08 $4.12 $3.90 $3.93 $3.93 21,900
2020-07-15 $3.98 $4.28 $3.94 $4.03 $4.03 59,700
2020-07-14 $3.97 $3.99 $3.87 $3.97 $3.97 25,400
2020-07-13 $4.00 $4.26 $3.88 $3.97 $3.97 41,400
2020-07-10 $4.08 $4.08 $3.86 $4.01 $4.01 29,100
2020-07-09 $4.27 $4.30 $4.10 $4.10 $4.10 34,100
2020-07-08 $4.12 $4.27 $4.05 $4.21 $4.21 45,600
2020-07-07 $4.27 $4.27 $3.96 $4.02 $4.02 49,700
2020-07-06 $4.09 $4.31 $4.04 $4.20 $4.20 25,600
2020-07-02 $4.24 $4.37 $4.00 $4.09 $4.09 75,600
2020-07-01 $4.49 $5.79 $4.22 $4.25 $4.25 147,200
2020-06-30 $4.75 $4.75 $4.44 $4.49 $4.49 28,300
2020-06-29 $4.91 $4.93 $4.58 $4.58 $4.58 28,000
2020-06-26 $5.03 $5.11 $4.91 $4.94 $4.94 8,840
2020-06-25 $4.95 $5.13 $4.85 $5.01 $5.01 50,811
2020-06-24 $4.88 $5.02 $4.81 $5.02 $5.02 32,927
2020-06-23 $4.89 $5.03 $4.88 $5.00 $5.00 20,864
2020-06-22 $4.91 $4.94 $4.85 $4.89 $4.89 18,391
2020-06-19 $4.94 $5.07 $4.89 $4.95 $4.95 37,962
2020-06-18 $4.98 $5.14 $4.85 $4.93 $4.93 32,694
2020-06-17 $5.05 $5.15 $4.97 $5.03 $5.03 82,844
2020-06-16 $5.06 $5.06 $4.96 $5.00 $5.00 35,781
2020-06-15 $5.09 $5.10 $4.87 $5.00 $5.00 35,298
2020-06-12 $4.99 $5.27 $4.87 $5.03 $5.03 60,132
2020-06-11 $5.29 $5.35 $4.99 $5.06 $5.06 53,658
2020-06-10 $5.41 $5.47 $5.21 $5.43 $5.43 64,928
2020-06-09 $5.12 $5.36 $5.12 $5.34 $5.34 80,432
2020-06-08 $5.38 $5.38 $4.96 $5.08 $5.08 73,599
2020-06-05 $5.21 $5.38 $5.13 $5.13 $5.13 54,763
2020-06-04 $5.05 $5.18 $4.91 $5.09 $5.09 75,667
2020-06-03 $5.28 $5.30 $4.75 $4.90 $4.90 115,137
2020-06-02 $5.61 $5.71 $5.29 $5.34 $5.34 37,188
2020-06-01 $5.37 $5.52 $5.24 $5.40 $5.40 80,850
2020-05-29 $5.78 $5.78 $5.17 $5.31 $5.31 87,792
2020-05-28 $5.75 $5.81 $5.64 $5.64 $5.64 53,852
2020-05-27 $5.99 $6.11 $5.59 $5.64 $5.64 86,279
2020-05-26 $6.25 $6.46 $5.95 $5.95 $5.95 38,617
2020-05-22 $6.15 $6.16 $5.90 $5.95 $5.95 50,853
2020-05-21 $6.35 $6.90 $6.10 $6.11 $6.11 38,274
2020-05-20 $6.36 $6.62 $6.04 $6.21 $6.21 81,594
2020-05-19 $6.11 $6.40 $6.10 $6.11 $6.11 42,335
2020-05-18 $7.00 $7.15 $6.13 $6.27 $6.27 58,505
2020-05-15 $6.01 $6.78 $6.00 $6.62 $6.62 47,276
2020-05-14 $6.28 $6.53 $5.77 $6.23 $6.23 74,395
2020-05-13 $7.50 $7.54 $5.75 $6.25 $6.25 183,433
2020-05-12 $7.31 $7.71 $7.17 $7.43 $7.43 56,691
2020-05-11 $8.24 $8.55 $6.50 $7.31 $7.31 312,116
2020-05-08 $7.20 $8.44 $7.18 $8.15 $8.15 215,284
2020-05-07 $6.35 $7.02 $6.00 $7.02 $7.02 126,433
2020-05-06 $6.20 $7.44 $6.04 $6.35 $6.35 320,193
2020-05-05 $4.45 $6.20 $4.20 $6.20 $6.20 472,383
2020-05-04 $3.44 $4.68 $3.42 $4.50 $4.50 179,002
2020-05-01 $3.60 $3.60 $3.30 $3.48 $3.48 28,539
2020-04-30 $3.40 $3.57 $3.26 $3.37 $3.37 22,716
2020-04-29 $3.51 $3.74 $3.12 $3.23 $3.23 57,317
2020-04-28 $4.25 $4.25 $3.35 $3.58 $3.58 92,798
2020-04-27 $4.05 $4.47 $4.05 $4.09 $4.09 129,894
2020-04-24 $3.96 $4.18 $3.54 $3.98 $3.98 220,791
2020-04-23 $2.60 $3.50 $2.60 $3.50 $3.50 260,229
2020-04-22 $2.16 $2.49 $2.00 $2.49 $2.49 27,895
2020-04-21 $2.12 $2.19 $2.01 $2.08 $2.08 7,578
2020-04-20 $2.21 $2.22 $2.12 $2.12 $2.12 9,602
2020-04-17 $2.16 $2.43 $2.16 $2.27 $2.27 10,218
2020-04-16 $2.16 $2.37 $2.16 $2.20 $2.20 11,546
2020-04-15 $2.29 $2.38 $2.08 $2.22 $2.22 13,638
2020-04-14 $2.02 $2.48 $2.02 $2.38 $2.38 49,326
2020-04-13 $1.96 $2.01 $1.84 $2.01 $2.01 19,666
2020-04-09 $2.00 $2.05 $1.71 $1.90 $1.90 129,135
2020-04-08 $1.82 $1.95 $1.80 $1.87 $1.87 26,511
2020-04-07 $2.00 $2.00 $1.71 $1.79 $1.79 36,594
2020-04-06 $1.99 $2.22 $1.86 $1.92 $1.92 41,552
2020-04-03 $1.96 $2.05 $1.86 $1.96 $1.96 75,001
2020-04-02 $1.92 $2.05 $1.83 $1.83 $1.83 72,185
2020-04-01 $1.97 $1.97 $1.92 $1.93 $1.93 7,467
2020-03-31 $2.05 $2.15 $1.96 $1.97 $1.97 12,049
2020-03-30 $2.20 $2.20 $2.01 $2.01 $2.01 22,500
2020-03-27 $1.92 $2.20 $1.92 $2.16 $2.16 26,996
2020-03-26 $2.00 $2.11 $2.00 $2.07 $2.07 7,568
2020-03-25 $2.14 $2.15 $2.09 $2.11 $2.11 6,529
2020-03-24 $2.37 $2.37 $1.94 $2.07 $2.07 28,959
2020-03-23 $2.12 $2.28 $2.10 $2.16 $2.16 9,818
2020-03-20 $2.37 $2.37 $2.08 $2.20 $2.20 11,281
2020-03-19 $2.49 $2.49 $2.02 $2.13 $2.13 16,001
2020-03-18 $2.56 $2.97 $2.01 $2.39 $2.39 11,617
2020-03-17 $2.69 $2.87 $2.62 $2.82 $2.82 12,372
2020-03-16 $2.81 $3.01 $2.80 $2.80 $2.80 4,236
2020-03-13 $3.02 $3.19 $2.57 $3.00 $3.00 18,626
2020-03-12 $2.97 $3.00 $2.52 $2.75 $2.75 18,983
2020-03-11 $3.01 $3.17 $3.00 $3.08 $3.08 9,793
2020-03-10 $3.05 $3.15 $3.00 $3.01 $3.01 11,822
2020-03-09 $3.25 $3.36 $3.00 $3.10 $3.10 13,451
2020-03-06 $3.50 $3.59 $3.40 $3.40 $3.40 16,914
2020-03-05 $3.60 $3.75 $3.55 $3.55 $3.55 12,415
2020-03-04 $3.85 $3.85 $3.60 $3.76 $3.76 16,259
2020-03-03 $3.92 $3.98 $3.54 $3.88 $3.88 21,053
2020-03-02 $3.67 $3.89 $3.60 $3.89 $3.89 45,722
2020-02-28 $3.60 $3.72 $3.50 $3.52 $3.52 25,290
2020-02-27 $3.92 $4.07 $3.50 $3.55 $3.55 50,136
2020-02-26 $4.08 $4.10 $3.92 $4.07 $4.07 21,828
2020-02-25 $4.07 $4.20 $4.05 $4.07 $4.07 33,751
2020-02-24 $4.06 $4.15 $4.05 $4.07 $4.07 28,964
2020-02-21 $3.93 $4.43 $3.83 $4.12 $4.12 25,393
2020-02-20 $4.15 $4.17 $4.00 $4.11 $4.11 34,458
2020-02-19 $3.61 $4.18 $3.61 $4.00 $4.00 39,826
2020-02-18 $3.60 $3.72 $3.53 $3.69 $3.69 17,708
2020-02-14 $3.75 $3.92 $3.57 $3.62 $3.62 24,712
2020-02-13 $3.99 $4.50 $3.51 $3.75 $3.75 135,190
2020-02-12 $3.88 $4.14 $3.85 $3.87 $3.87 10,215
2020-02-11 $3.98 $3.99 $3.70 $3.90 $3.90 43,587
2020-02-10 $4.20 $4.20 $3.95 $3.95 $3.95 20,348
2020-02-07 $3.98 $4.43 $3.98 $4.24 $4.24 7,597
2020-02-06 $4.15 $4.35 $4.01 $4.01 $4.01 15,146
2020-02-05 $4.00 $4.15 $3.90 $4.15 $4.15 6,729
2020-02-04 $4.24 $4.25 $4.06 $4.15 $4.15 10,437
2020-02-03 $4.25 $4.25 $3.77 $3.93 $3.93 15,680
2020-01-31 $4.13 $4.24 $3.90 $4.18 $4.18 18,475
2020-01-30 $4.16 $4.21 $4.09 $4.13 $4.13 7,467
2020-01-29 $4.38 $4.46 $4.07 $4.10 $4.10 7,799
2020-01-28 $4.06 $4.43 $3.96 $4.42 $4.42 8,724
2020-01-27 $4.00 $4.15 $3.70 $3.91 $3.91 18,504
2020-01-24 $4.48 $4.48 $4.12 $4.12 $4.12 20,404
2020-01-23 $4.51 $4.57 $4.34 $4.44 $4.44 10,432
2020-01-22 $4.62 $4.84 $4.32 $4.46 $4.46 27,488
2020-01-21 $4.92 $4.95 $4.65 $4.65 $4.65 27,565
2020-01-17 $4.93 $4.93 $4.80 $4.80 $4.80 4,511
2020-01-16 $4.81 $4.98 $4.81 $4.91 $4.91 16,426
2020-01-15 $4.55 $4.83 $4.55 $4.83 $4.83 7,493
2020-01-14 $4.72 $4.73 $4.61 $4.61 $4.61 6,592
2020-01-13 $4.75 $4.76 $4.61 $4.67 $4.67 13,979
2020-01-10 $4.68 $4.75 $4.50 $4.75 $4.75 4,309
2020-01-09 $4.33 $4.79 $4.33 $4.79 $4.79 5,825
2020-01-08 $4.72 $4.72 $4.37 $4.40 $4.40 25,251
2020-01-07 $4.62 $4.73 $4.62 $4.65 $4.65 5,546
2020-01-06 $4.73 $4.90 $4.67 $4.67 $4.67 12,648
2020-01-03 $4.87 $4.88 $4.58 $4.73 $4.73 5,100
2020-01-02 $4.43 $4.99 $4.43 $4.87 $4.87 23,921
2019-12-31 $4.60 $4.63 $4.25 $4.50 $4.50 34,131
2019-12-30 $4.86 $4.86 $4.50 $4.69 $4.69 33,415
2019-12-27 $4.89 $5.15 $4.89 $4.90 $4.90 13,624
2019-12-26 $5.32 $5.40 $4.88 $4.88 $4.88 17,525
2019-12-24 $5.07 $5.35 $5.02 $5.22 $5.22 18,883
2019-12-23 $5.00 $5.50 $4.97 $5.17 $5.17 44,379
2019-12-20 $4.68 $4.93 $4.48 $4.86 $4.86 137,476
2019-12-19 $4.10 $4.20 $4.10 $4.18 $4.18 16,563
2019-12-18 $4.09 $4.22 $4.02 $4.20 $4.20 24,816
2019-12-17 $4.10 $4.18 $4.08 $4.18 $4.18 8,898
2019-12-16 $3.85 $4.07 $3.85 $4.03 $4.03 39,950
2019-12-13 $3.77 $3.90 $3.52 $3.85 $3.85 12,986
2019-12-12 $3.46 $3.90 $3.46 $3.90 $3.90 20,048
2019-12-11 $3.76 $3.76 $3.38 $3.49 $3.49 22,149
2019-12-10 $3.66 $3.83 $3.62 $3.79 $3.79 17,184
2019-12-09 $4.00 $4.00 $3.61 $3.79 $3.79 28,592
2019-12-06 $4.02 $4.25 $3.71 $4.00 $4.00 21,255
2019-12-05 $3.42 $4.02 $3.42 $4.00 $4.00 71,019
2019-12-04 $3.57 $3.75 $3.42 $3.42 $3.42 12,063
2019-12-03 $3.90 $3.95 $3.48 $3.54 $3.54 65,483
2019-12-02 $3.95 $3.99 $3.81 $3.82 $3.82 17,873
2019-11-29 $4.00 $4.14 $3.84 $3.86 $3.86 4,520
2019-11-27 $3.95 $4.22 $3.84 $3.87 $3.87 16,049
2019-11-26 $4.11 $4.18 $3.66 $3.95 $3.95 58,589
2019-11-25 $4.35 $4.35 $4.00 $4.07 $4.07 41,166
2019-11-22 $4.39 $4.39 $4.30 $4.36 $4.36 8,414
2019-11-21 $4.11 $4.37 $4.09 $4.26 $4.26 20,456
2019-11-20 $4.65 $4.73 $4.16 $4.21 $4.21 61,060
2019-11-19 $4.83 $4.93 $4.82 $4.86 $4.86 9,806
2019-11-18 $4.70 $4.84 $4.61 $4.84 $4.84 10,879
2019-11-15 $4.72 $4.75 $4.60 $4.70 $4.70 30,763
2019-11-14 $4.79 $4.98 $4.71 $4.75 $4.75 14,115
2019-11-13 $4.82 $5.00 $4.73 $4.87 $4.87 9,680
2019-11-12 $5.07 $5.09 $4.76 $4.82 $4.82 9,944
2019-11-11 $5.00 $5.09 $4.80 $5.09 $5.09 20,529
2019-11-08 $5.08 $5.19 $4.77 $5.09 $5.09 30,193
2019-11-07 $5.73 $5.81 $5.10 $5.15 $5.15 48,900
2019-11-06 $6.44 $6.44 $5.61 $5.75 $5.75 53,568
2019-11-05 $6.40 $6.42 $6.16 $6.42 $6.42 19,005
2019-11-04 $6.25 $6.50 $6.15 $6.43 $6.43 9,925
2019-11-01 $6.12 $6.28 $6.00 $6.23 $6.23 14,341
2019-10-31 $6.01 $6.26 $6.00 $6.13 $6.13 19,568
2019-10-30 $6.49 $6.77 $5.55 $5.86 $5.86 53,785
2019-10-29 $6.06 $6.50 $6.04 $6.45 $6.45 44,092
2019-10-28 $5.57 $6.05 $5.57 $6.05 $6.05 41,525
2019-10-25 $5.28 $5.53 $5.00 $5.52 $5.52 32,398
2019-10-24 $4.54 $5.60 $4.53 $5.28 $5.28 149,645
2019-10-23 $4.67 $5.10 $4.20 $4.53 $4.53 115,882
2019-10-22 $5.01 $5.84 $4.61 $4.82 $4.82 145,040
2019-10-21 $7.44 $7.44 $4.87 $5.00 $5.00 108,436
2019-10-18 $0.63 $0.64 $0.55 $0.57 $6.84 61,350
2019-10-17 $0.65 $0.66 $0.62 $0.62 $7.49 6,422
2019-10-16 $0.62 $0.65 $0.60 $0.65 $7.80 19,647
2019-10-15 $0.65 $0.65 $0.60 $0.62 $7.41 14,279
2019-10-14 $0.64 $0.64 $0.60 $0.61 $7.38 6,351
2019-10-11 $0.61 $0.64 $0.60 $0.61 $7.32 23,083
2019-10-10 $0.63 $0.63 $0.60 $0.60 $7.21 11,674
2019-10-09 $0.65 $0.65 $0.62 $0.62 $7.41 9,785
2019-10-08 $0.65 $0.66 $0.60 $0.62 $7.44 17,738
2019-10-07 $0.71 $0.71 $0.56 $0.63 $7.56 49,685
2019-10-04 $0.70 $0.78 $0.66 $0.74 $8.88 10,393
2019-10-03 $0.72 $0.75 $0.65 $0.69 $8.28 5,170
2019-10-02 $0.75 $0.75 $0.70 $0.70 $8.40 8,559
2019-10-01 $0.76 $0.76 $0.71 $0.74 $8.93 5,071
2019-09-30 $0.79 $0.80 $0.72 $0.72 $8.66 9,021
2019-09-27 $0.72 $0.78 $0.71 $0.74 $8.88 11,871
2019-09-26 $0.75 $0.76 $0.71 $0.73 $8.76 5,131
2019-09-25 $0.75 $0.77 $0.71 $0.73 $8.73 7,027
2019-09-24 $0.75 $0.77 $0.70 $0.74 $8.86 26,312
2019-09-23 $0.70 $0.78 $0.69 $0.72 $8.61 35,167
2019-09-20 $0.72 $0.72 $0.68 $0.68 $8.16 8,163
2019-09-19 $0.72 $0.72 $0.68 $0.70 $8.40 5,824
2019-09-18 $0.72 $0.72 $0.67 $0.69 $8.29 6,751
2019-09-17 $0.72 $0.72 $0.67 $0.69 $8.30 3,476
2019-09-16 $0.68 $0.70 $0.67 $0.70 $8.36 6,758
2019-09-13 $0.74 $0.74 $0.66 $0.69 $8.32 11,502
2019-09-12 $0.75 $0.75 $0.72 $0.73 $8.82 4,933
2019-09-11 $0.74 $0.75 $0.72 $0.75 $8.94 8,050
2019-09-10 $0.79 $0.80 $0.72 $0.72 $8.68 8,696
2019-09-09 $0.75 $0.79 $0.73 $0.76 $9.12 29,989
2019-09-06 $0.70 $0.75 $0.70 $0.73 $8.70 14,549
2019-09-05 $0.70 $0.70 $0.65 $0.70 $8.39 4,276
2019-09-04 $0.71 $0.71 $0.70 $0.70 $8.40 4,941
2019-09-03 $0.69 $0.71 $0.69 $0.70 $8.39 12,448
2019-08-30 $0.65 $0.70 $0.65 $0.69 $8.28 10,126
2019-08-29 $0.64 $0.65 $0.63 $0.64 $7.71 1,138
2019-08-28 $0.67 $0.67 $0.61 $0.65 $7.80 6,175
2019-08-27 $0.68 $0.68 $0.60 $0.64 $7.71 7,246
2019-08-26 $0.68 $0.68 $0.62 $0.67 $8.04 13,093
2019-08-23 $0.69 $0.69 $0.63 $0.65 $7.75 6,172
2019-08-22 $0.65 $0.70 $0.64 $0.68 $8.16 7,008
2019-08-21 $0.65 $0.68 $0.63 $0.67 $8.07 7,128
2019-08-20 $0.65 $0.65 $0.62 $0.64 $7.71 6,202
2019-08-19 $0.65 $0.66 $0.62 $0.65 $7.80 1,651
2019-08-16 $0.66 $0.66 $0.62 $0.62 $7.49 3,727
2019-08-15 $0.62 $0.66 $0.62 $0.65 $7.80 9,025
2019-08-14 $0.70 $0.71 $0.60 $0.61 $7.34 15,839
2019-08-13 $0.68 $0.71 $0.68 $0.69 $8.24 1,459
2019-08-12 $0.70 $0.70 $0.67 $0.67 $8.08 9,437
2019-08-09 $0.70 $0.70 $0.68 $0.69 $8.26 7,539
2019-08-08 $0.72 $0.72 $0.69 $0.69 $8.28 8,022
2019-08-07 $0.71 $0.72 $0.70 $0.70 $8.43 7,001
2019-08-06 $0.70 $0.71 $0.69 $0.69 $8.28 8,441
2019-08-05 $0.72 $0.72 $0.70 $0.70 $8.40 5,000
2019-08-02 $0.68 $0.72 $0.68 $0.70 $8.40 9,683
2019-08-01 $0.68 $0.72 $0.68 $0.68 $8.11 5,758
2019-07-31 $0.68 $0.70 $0.66 $0.67 $8.09 22,732
2019-07-30 $0.66 $0.68 $0.66 $0.68 $8.16 8,807
2019-07-29 $0.68 $0.68 $0.64 $0.66 $7.88 8,195
2019-07-26 $0.66 $0.69 $0.65 $0.67 $8.04 43,784
2019-07-25 $0.66 $0.66 $0.64 $0.65 $7.80 3,767
2019-07-24 $0.66 $0.67 $0.65 $0.65 $7.84 9,024
2019-07-23 $0.67 $0.70 $0.66 $0.66 $7.98 30,333
2019-07-22 $0.69 $0.70 $0.67 $0.67 $8.04 9,324
2019-07-19 $0.68 $0.70 $0.67 $0.67 $8.04 19,539
2019-07-18 $0.67 $0.70 $0.66 $0.67 $8.04 19,293
2019-07-17 $0.67 $0.69 $0.66 $0.67 $8.02 3,736
2019-07-16 $0.67 $0.69 $0.65 $0.66 $7.92 13,789
2019-07-15 $0.67 $0.70 $0.65 $0.67 $7.99 3,616
2019-07-12 $0.66 $0.70 $0.64 $0.64 $7.68 6,907
2019-07-11 $0.70 $0.73 $0.66 $0.68 $8.12 28,178
2019-07-10 $0.65 $0.69 $0.65 $0.67 $7.98 6,831
2019-07-09 $0.68 $0.69 $0.64 $0.64 $7.68 3,923
2019-07-08 $0.63 $0.68 $0.63 $0.65 $7.80 6,511
2019-07-05 $0.67 $0.68 $0.65 $0.67 $8.03 4,896
2019-07-03 $0.65 $0.67 $0.65 $0.66 $7.92 5,163
2019-07-02 $0.68 $0.68 $0.62 $0.63 $7.59 13,746
2019-07-01 $0.70 $0.70 $0.62 $0.63 $7.56 20,159
2019-06-28 $0.69 $0.69 $0.66 $0.66 $7.97 4,331
2019-06-27 $0.68 $0.69 $0.64 $0.65 $7.80 10,949
2019-06-26 $0.68 $0.69 $0.64 $0.67 $8.04 5,915
2019-06-25 $0.67 $0.67 $0.64 $0.64 $7.63 12,047
2019-06-24 $0.68 $0.69 $0.66 $0.66 $7.88 5,605
2019-06-21 $0.71 $0.72 $0.65 $0.65 $7.80 5,592
2019-06-20 $0.72 $0.72 $0.69 $0.69 $8.25 9,758
2019-06-19 $0.69 $0.74 $0.69 $0.69 $8.28 12,140
2019-06-18 $0.68 $0.71 $0.66 $0.70 $8.46 10,318
2019-06-17 $0.70 $0.70 $0.67 $0.69 $8.26 7,396
2019-06-14 $0.69 $0.71 $0.67 $0.69 $8.28 5,103
2019-06-13 $0.71 $0.72 $0.68 $0.69 $8.31 23,881
2019-06-12 $0.70 $0.78 $0.69 $0.69 $8.28 123,221
2019-06-11 $0.73 $0.75 $0.68 $0.70 $8.43 5,456
2019-06-10 $0.70 $0.75 $0.70 $0.71 $8.54 9,705
2019-06-07 $0.67 $0.70 $0.67 $0.70 $8.35 4,915
2019-06-06 $0.70 $0.72 $0.67 $0.67 $8.03 17,767
2019-06-05 $0.76 $0.76 $0.70 $0.71 $8.53 14,279
2019-06-04 $0.76 $0.81 $0.70 $0.76 $9.10 11,289
2019-06-03 $0.74 $0.76 $0.70 $0.74 $8.88 16,643
2019-05-31 $0.76 $0.77 $0.68 $0.75 $9.04 39,339
2019-05-30 $0.90 $0.90 $0.76 $0.78 $9.35 176,655
2019-05-29 $0.83 $0.83 $0.79 $0.81 $9.72 34,363
2019-05-28 $0.79 $0.85 $0.79 $0.85 $10.19 26,653
2019-05-24 $0.90 $0.90 $0.79 $0.82 $9.78 127,753
2019-05-23 $1.01 $1.12 $1.01 $1.12 $13.44 98,631
2019-05-22 $0.97 $1.02 $0.97 $1.01 $12.12 16,584
2019-05-21 $1.00 $1.00 $0.95 $0.97 $11.64 9,434
2019-05-20 $0.99 $1.00 $0.95 $0.97 $11.64 8,299
2019-05-17 $1.01 $1.01 $0.94 $0.97 $11.60 10,819
2019-05-16 $0.92 $1.03 $0.92 $0.98 $11.76 30,011
2019-05-15 $0.91 $1.03 $0.90 $0.94 $11.28 62,958
2019-05-14 $0.88 $0.92 $0.88 $0.90 $10.80 6,960
2019-05-13 $0.82 $0.91 $0.82 $0.88 $10.56 9,005
2019-05-10 $0.90 $0.90 $0.80 $0.83 $9.97 30,201
2019-05-09 $0.91 $0.94 $0.90 $0.90 $10.80 7,916
2019-05-08 $0.88 $0.94 $0.88 $0.91 $10.86 10,161
2019-05-07 $0.96 $0.97 $0.87 $0.87 $10.49 12,978
2019-05-06 $0.96 $0.99 $0.94 $0.94 $11.22 5,180
2019-05-03 $1.00 $1.00 $0.93 $0.97 $11.58 8,053
2019-05-02 $1.03 $1.03 $0.93 $0.98 $11.73 11,119
2019-05-01 $1.00 $1.01 $0.96 $0.98 $11.76 8,641
2019-04-30 $1.04 $1.04 $0.96 $0.98 $11.76 12,991
2019-04-29 $1.01 $1.04 $1.00 $1.04 $12.48 14,475
2019-04-26 $0.98 $1.02 $0.95 $1.00 $12.00 19,177
2019-04-25 $1.00 $1.00 $0.93 $0.95 $11.40 16,200
2019-04-24 $0.96 $1.05 $0.93 $0.98 $11.76 58,479
2019-04-23 $0.88 $0.95 $0.85 $0.93 $11.16 35,608
2019-04-22 $0.86 $0.86 $0.80 $0.85 $10.20 9,172
2019-04-18 $0.83 $0.88 $0.83 $0.86 $10.32 9,486
2019-04-17 $0.88 $0.88 $0.86 $0.86 $10.36 6,142
2019-04-16 $0.88 $0.88 $0.85 $0.87 $10.48 6,799
2019-04-15 $0.87 $0.88 $0.82 $0.88 $10.56 11,377
2019-04-12 $0.85 $0.89 $0.81 $0.84 $10.08 10,792
2019-04-11 $0.87 $0.88 $0.82 $0.86 $10.32 11,288
2019-04-10 $0.92 $0.92 $0.82 $0.85 $10.16 28,491
2019-04-09 $0.93 $0.95 $0.89 $0.91 $10.93 21,278
2019-04-08 $0.93 $0.95 $0.85 $0.88 $10.53 33,785
2019-04-05 $0.82 $0.88 $0.80 $0.86 $10.28 32,650
2019-04-04 $0.81 $0.85 $0.77 $0.83 $9.93 59,308
2019-04-03 $0.69 $0.81 $0.68 $0.76 $9.16 46,412
2019-04-02 $0.70 $0.75 $0.67 $0.74 $8.88 56,362
2019-04-01 $0.57 $0.66 $0.56 $0.65 $7.85 44,072
2019-03-29 $0.54 $0.56 $0.49 $0.55 $6.61 69,836
2019-03-28 $0.55 $0.56 $0.54 $0.55 $6.60 26,949
2019-03-27 $0.55 $0.57 $0.54 $0.55 $6.60 25,099
2019-03-26 $0.59 $0.59 $0.55 $0.55 $6.54 35,722
2019-03-25 $0.59 $0.63 $0.57 $0.58 $6.96 25,499
2019-03-22 $0.62 $0.62 $0.58 $0.59 $7.10 15,391
2019-03-21 $0.59 $0.65 $0.59 $0.61 $7.37 72,522
2019-03-20 $0.58 $0.59 $0.56 $0.59 $7.08 20,489
2019-03-19 $0.59 $0.60 $0.57 $0.58 $6.96 7,755
2019-03-18 $0.59 $0.61 $0.59 $0.59 $7.08 3,464
2019-03-15 $0.60 $0.65 $0.58 $0.61 $7.29 16,693
2019-03-14 $0.61 $0.61 $0.58 $0.61 $7.32 26,962
2019-03-13 $0.60 $0.62 $0.60 $0.60 $7.24 14,381
2019-03-12 $0.60 $0.62 $0.60 $0.61 $7.38 4,276
2019-03-11 $0.60 $0.62 $0.59 $0.60 $7.20 10,262
2019-03-08 $0.62 $0.62 $0.58 $0.60 $7.20 12,643
2019-03-07 $0.62 $0.62 $0.61 $0.61 $7.35 8,094
2019-03-06 $0.63 $0.63 $0.62 $0.62 $7.39 7,243
2019-03-05 $0.62 $0.63 $0.62 $0.63 $7.52 8,794
2019-03-04 $0.62 $0.63 $0.60 $0.62 $7.43 10,061
2019-03-01 $0.60 $0.62 $0.60 $0.61 $7.36 21,636
2019-02-28 $0.59 $0.60 $0.58 $0.60 $7.23 11,001
2019-02-27 $0.59 $0.60 $0.59 $0.60 $7.19 3,366
2019-02-26 $0.60 $0.61 $0.58 $0.59 $7.06 8,834
2019-02-25 $0.57 $0.60 $0.57 $0.59 $7.13 9,862
2019-02-22 $0.60 $0.60 $0.56 $0.59 $7.10 13,024
2019-02-21 $0.61 $0.62 $0.56 $0.59 $7.04 13,605
2019-02-20 $0.63 $0.63 $0.60 $0.61 $7.31 9,911
2019-02-19 $0.63 $0.64 $0.61 $0.63 $7.54 12,756
2019-02-15 $0.62 $0.64 $0.61 $0.63 $7.53 15,750
2019-02-14 $0.61 $0.64 $0.59 $0.61 $7.33 33,518
2019-02-13 $0.61 $0.66 $0.59 $0.64 $7.63 121,632
2019-02-12 $0.61 $0.62 $0.60 $0.61 $7.33 6,097
2019-02-11 $0.60 $0.62 $0.59 $0.60 $7.20 6,202
2019-02-08 $0.60 $0.62 $0.59 $0.59 $7.12 11,419
2019-02-07 $0.63 $0.64 $0.60 $0.60 $7.20 7,593
2019-02-06 $0.62 $0.65 $0.62 $0.62 $7.44 18,527
2019-02-05 $0.66 $0.66 $0.59 $0.61 $7.32 33,665
2019-02-04 $0.68 $0.68 $0.63 $0.65 $7.80 16,208
2019-02-01 $0.66 $0.70 $0.65 $0.67 $8.04 6,139
2019-01-31 $0.69 $0.69 $0.66 $0.67 $8.04 8,489
2019-01-30 $0.70 $0.72 $0.65 $0.69 $8.24 3,792
2019-01-29 $0.70 $0.71 $0.69 $0.69 $8.30 6,187
2019-01-28 $0.71 $0.72 $0.69 $0.69 $8.28 9,000
2019-01-25 $0.68 $0.71 $0.67 $0.71 $8.48 8,527
2019-01-24 $0.65 $0.67 $0.63 $0.67 $8.08 5,916
2019-01-23 $0.70 $0.71 $0.62 $0.66 $7.89 26,881
2019-01-22 $0.74 $0.75 $0.69 $0.72 $8.63 32,742
2019-01-18 $0.74 $0.74 $0.71 $0.74 $8.86 6,906
2019-01-17 $0.74 $0.75 $0.72 $0.74 $8.82 9,717
2019-01-16 $0.71 $0.74 $0.70 $0.73 $8.80 16,137
2019-01-15 $0.68 $0.71 $0.67 $0.71 $8.48 40,110
2019-01-14 $0.70 $0.70 $0.67 $0.67 $7.98 6,837
2019-01-11 $0.68 $0.70 $0.65 $0.70 $8.40 16,527
2019-01-10 $0.70 $0.70 $0.66 $0.68 $8.17 6,668
2019-01-09 $0.70 $0.72 $0.65 $0.70 $8.36 17,499
2019-01-08 $0.71 $0.71 $0.65 $0.69 $8.26 13,315
2019-01-07 $0.63 $0.67 $0.60 $0.67 $8.04 24,182
2019-01-04 $0.63 $0.67 $0.61 $0.63 $7.55 9,146
2019-01-03 $0.58 $0.62 $0.57 $0.62 $7.47 19,358
2019-01-02 $0.55 $0.59 $0.54 $0.57 $6.84 17,459
2018-12-31 $0.56 $0.60 $0.54 $0.55 $6.54 34,457
2018-12-28 $0.55 $0.58 $0.53 $0.56 $6.72 23,700
2018-12-27 $0.55 $0.57 $0.53 $0.55 $6.60 46,203
2018-12-26 $0.57 $0.57 $0.55 $0.55 $6.60 22,606
2018-12-24 $0.61 $0.61 $0.57 $0.57 $6.81 27,242
2018-12-21 $0.60 $0.62 $0.60 $0.61 $7.26 19,319
2018-12-20 $0.63 $0.66 $0.60 $0.60 $7.26 12,450
2018-12-19 $0.62 $0.63 $0.59 $0.61 $7.32 28,602
2018-12-18 $0.66 $0.66 $0.62 $0.62 $7.45 22,573
2018-12-17 $0.67 $0.67 $0.64 $0.66 $7.87 11,396
2018-12-14 $0.66 $0.67 $0.64 $0.66 $7.86 19,770
2018-12-13 $0.70 $0.70 $0.64 $0.65 $7.80 29,178
2018-12-12 $0.70 $0.72 $0.70 $0.71 $8.47 10,044
2018-12-11 $0.72 $0.74 $0.70 $0.71 $8.46 13,202
2018-12-10 $0.76 $0.76 $0.71 $0.72 $8.58 7,664
2018-12-07 $0.76 $0.76 $0.75 $0.75 $9.04 6,011
2018-12-06 $0.76 $0.76 $0.75 $0.75 $9.01 14,181
2018-12-04 $0.80 $0.80 $0.75 $0.77 $9.18 13,093
2018-12-03 $0.79 $0.81 $0.79 $0.80 $9.60 9,489
2018-11-30 $0.82 $0.82 $0.79 $0.79 $9.44 14,556
2018-11-29 $0.82 $0.82 $0.80 $0.82 $9.84 6,568
2018-11-28 $0.80 $0.82 $0.79 $0.80 $9.60 9,691
2018-11-27 $0.78 $0.80 $0.77 $0.79 $9.53 9,496
2018-11-26 $0.75 $0.79 $0.75 $0.78 $9.30 14,051
2018-11-23 $0.72 $0.76 $0.72 $0.75 $9.00 3,853
2018-11-21 $0.75 $0.76 $0.73 $0.76 $9.12 13,573
2018-11-20 $0.71 $0.77 $0.69 $0.76 $9.12 29,076
2018-11-19 $0.74 $0.76 $0.71 $0.75 $8.98 25,569
2018-11-16 $0.78 $0.80 $0.60 $0.74 $8.88 34,145
2018-11-15 $0.84 $0.85 $0.54 $0.78 $9.42 111,057
2018-11-14 $0.86 $0.88 $0.83 $0.85 $10.20 12,638
2018-11-13 $0.89 $0.91 $0.86 $0.87 $10.44 7,594
2018-11-12 $0.93 $0.96 $0.87 $0.88 $10.56 19,129
2018-11-09 $0.91 $0.93 $0.89 $0.92 $11.09 15,206
2018-11-08 $0.93 $0.93 $0.90 $0.91 $10.92 4,095
2018-11-07 $0.92 $0.93 $0.91 $0.93 $11.10 8,426
2018-11-06 $0.91 $0.92 $0.90 $0.91 $10.92 8,263
2018-11-05 $0.90 $0.93 $0.90 $0.91 $10.92 17,398
2018-11-02 $0.88 $0.93 $0.87 $0.90 $10.80 12,573
2018-11-01 $0.88 $0.90 $0.85 $0.90 $10.75 15,076
2018-10-31 $0.87 $0.90 $0.87 $0.88 $10.62 6,161
2018-10-30 $0.87 $0.90 $0.87 $0.90 $10.74 8,194
2018-10-29 $0.87 $0.92 $0.87 $0.90 $10.75 7,105
2018-10-26 $0.89 $0.90 $0.86 $0.89 $10.68 6,357
2018-10-25 $0.91 $0.92 $0.89 $0.89 $10.70 7,230
2018-10-24 $0.95 $0.95 $0.82 $0.92 $11.04 25,459
2018-10-23 $0.96 $0.98 $0.93 $0.93 $11.18 10,890
2018-10-22 $0.98 $1.00 $0.94 $0.96 $11.52 7,298
2018-10-19 $0.94 $0.99 $0.92 $0.96 $11.52 55,298
2018-10-18 $0.96 $0.97 $0.90 $0.91 $10.92 39,864
2018-10-17 $0.92 $0.93 $0.90 $0.93 $11.19 12,189
2018-10-16 $0.90 $0.92 $0.90 $0.92 $11.04 10,845
2018-10-15 $0.88 $0.91 $0.88 $0.89 $10.74 5,961
2018-10-12 $0.90 $0.91 $0.87 $0.89 $10.68 8,135
2018-10-11 $0.89 $0.91 $0.86 $0.88 $10.50 12,683
2018-10-10 $0.88 $0.91 $0.88 $0.89 $10.68 10,938
2018-10-09 $0.92 $0.92 $0.89 $0.89 $10.67 17,701
2018-10-08 $0.92 $0.94 $0.91 $0.92 $11.08 12,031
2018-10-05 $0.94 $0.95 $0.91 $0.91 $10.95 4,610
2018-10-04 $0.92 $0.95 $0.91 $0.93 $11.10 18,044
2018-10-03 $0.94 $0.98 $0.90 $0.91 $10.92 33,204
2018-10-02 $0.93 $1.01 $0.93 $0.96 $11.52 145,108
2018-10-01 $0.95 $0.95 $0.93 $0.93 $11.17 9,975
2018-09-28 $0.93 $0.96 $0.91 $0.92 $11.05 11,063
2018-09-27 $0.96 $0.96 $0.91 $0.94 $11.28 9,315
2018-09-26 $0.98 $0.99 $0.95 $0.95 $11.40 10,306
2018-09-25 $0.98 $0.99 $0.98 $0.98 $11.76 10,100
2018-09-24 $0.99 $1.00 $0.95 $0.98 $11.77 17,271
2018-09-21 $0.99 $1.00 $0.96 $0.97 $11.66 7,854
2018-09-20 $1.00 $1.02 $0.99 $1.00 $12.00 11,925
2018-09-19 $0.99 $0.99 $0.97 $0.98 $11.76 7,554
2018-09-18 $1.00 $1.02 $0.96 $0.97 $11.65 20,823
2018-09-17 $1.01 $1.01 $1.00 $1.00 $12.00 11,841
2018-09-14 $1.01 $1.01 $0.99 $0.99 $11.88 6,000
2018-09-13 $1.01 $1.02 $0.99 $0.99 $11.88 23,612
2018-09-12 $1.00 $1.03 $1.00 $1.02 $12.24 17,621
2018-09-11 $1.03 $1.04 $1.00 $1.01 $12.12 9,219
2018-09-10 $1.02 $1.04 $0.99 $1.03 $12.36 32,933
2018-09-07 $0.99 $1.02 $0.98 $1.00 $12.00 19,522
2018-09-06 $1.00 $1.02 $0.98 $0.98 $11.76 7,776
2018-09-05 $1.02 $1.02 $0.98 $1.01 $12.12 15,911
2018-09-04 $1.02 $1.04 $1.00 $1.02 $12.24 10,134
2018-08-31 $1.04 $1.04 $1.01 $1.01 $12.12 17,824
2018-08-30 $0.98 $1.07 $0.98 $1.05 $12.60 62,495
2018-08-29 $1.00 $1.00 $0.98 $1.00 $12.00 12,007
2018-08-28 $0.99 $1.01 $0.98 $0.98 $11.76 12,429
2018-08-27 $1.00 $1.01 $0.95 $0.99 $11.88 11,788
2018-08-24 $0.98 $1.02 $0.97 $0.97 $11.64 27,783
2018-08-23 $0.93 $0.97 $0.92 $0.97 $11.64 9,423
2018-08-22 $0.90 $0.93 $0.89 $0.92 $11.04 5,255
2018-08-21 $0.90 $0.92 $0.89 $0.89 $10.70 9,672
2018-08-20 $0.90 $0.92 $0.88 $0.88 $10.56 10,722
2018-08-17 $0.88 $0.92 $0.86 $0.88 $10.52 35,050
2018-08-16 $0.88 $0.89 $0.86 $0.87 $10.40 5,591
2018-08-15 $0.89 $0.89 $0.86 $0.86 $10.32 9,323
2018-08-14 $0.89 $0.89 $0.87 $0.88 $10.56 13,872
2018-08-13 $0.88 $0.89 $0.86 $0.86 $10.33 13,576
2018-08-10 $0.89 $0.91 $0.86 $0.87 $10.44 36,471
2018-08-09 $0.89 $0.92 $0.89 $0.91 $10.93 20,099
2018-08-08 $0.90 $0.91 $0.87 $0.90 $10.80 11,374
2018-08-07 $0.89 $0.90 $0.87 $0.90 $10.80 11,853
2018-08-06 $0.90 $0.92 $0.88 $0.88 $10.56 13,252
2018-08-03 $0.88 $0.90 $0.85 $0.90 $10.74 12,876
2018-08-02 $0.85 $0.87 $0.85 $0.87 $10.41 24,219
2018-08-01 $0.90 $0.93 $0.85 $0.86 $10.35 62,566
2018-07-31 $0.88 $0.90 $0.85 $0.89 $10.68 23,939
2018-07-30 $0.92 $0.92 $0.86 $0.87 $10.44 36,880
2018-07-27 $0.94 $0.94 $0.91 $0.91 $10.93 22,162
2018-07-26 $0.95 $0.95 $0.91 $0.93 $11.19 23,025
2018-07-25 $0.94 $0.94 $0.91 $0.94 $11.28 34,060
2018-07-24 $0.98 $1.01 $0.91 $0.93 $11.16 67,104
2018-07-23 $1.00 $1.02 $0.96 $0.97 $11.69 66,413
2018-07-20 $1.02 $1.11 $0.99 $1.01 $12.12 209,648
2018-07-19 $1.06 $1.06 $0.98 $1.01 $12.12 28,065
2018-07-18 $0.99 $1.06 $0.96 $1.06 $12.72 59,277
2018-07-17 $0.96 $0.98 $0.96 $0.97 $11.64 16,248
2018-07-16 $0.98 $0.99 $0.96 $0.96 $11.52 8,917
2018-07-13 $0.97 $0.98 $0.96 $0.98 $11.74 10,679
2018-07-12 $0.98 $0.98 $0.96 $0.96 $11.52 8,703
2018-07-11 $0.97 $0.98 $0.96 $0.97 $11.64 6,613
2018-07-10 $0.97 $0.99 $0.96 $0.96 $11.52 8,707
2018-07-09 $0.99 $1.00 $0.96 $0.97 $11.60 12,184
2018-07-06 $0.98 $1.00 $0.95 $1.00 $12.00 17,473
2018-07-05 $0.96 $0.99 $0.93 $0.98 $11.70 17,427
2018-07-03 $1.00 $1.00 $0.93 $0.93 $11.18 24,574
2018-07-02 $1.00 $1.01 $0.91 $0.96 $11.51 54,937
2018-06-29 $1.02 $1.02 $0.99 $1.00 $12.00 46,455
2018-06-28 $1.08 $1.08 $1.00 $1.02 $12.24 121,906
2018-06-27 $1.04 $1.07 $1.00 $1.01 $12.06 80,208
2018-06-26 $1.01 $1.05 $0.98 $1.04 $12.48 29,367
2018-06-25 $1.02 $1.02 $0.98 $1.00 $11.96 61,371
2018-06-22 $1.08 $1.08 $1.02 $1.03 $12.36 62,878
2018-06-21 $1.07 $1.08 $1.03 $1.05 $12.60 157,707
2018-06-20 $1.51 $1.52 $1.05 $1.08 $12.96 1,096,211
2018-06-19 $1.04 $1.07 $1.03 $1.05 $12.60 26,742
2018-06-18 $1.04 $1.06 $1.02 $1.03 $12.36 16,412
2018-06-15 $1.04 $1.05 $1.01 $1.04 $12.48 26,937
2018-06-14 $1.06 $1.07 $1.03 $1.03 $12.36 38,323
2018-06-13 $1.09 $1.10 $1.06 $1.06 $12.72 17,865
2018-06-12 $1.09 $1.10 $1.06 $1.09 $13.08 22,283
2018-06-11 $1.12 $1.12 $1.07 $1.08 $12.96 32,411
2018-06-08 $1.15 $1.16 $1.11 $1.13 $13.56 27,049
2018-06-07 $1.14 $1.18 $1.13 $1.15 $13.74 45,424
2018-06-06 $1.12 $1.15 $1.12 $1.13 $13.56 15,323
2018-06-05 $1.13 $1.15 $1.12 $1.15 $13.80 17,239
2018-06-04 $1.14 $1.15 $1.12 $1.12 $13.44 18,407
2018-06-01 $1.14 $1.15 $1.12 $1.13 $13.56 15,005
2018-05-31 $1.19 $1.19 $1.11 $1.13 $13.56 22,477
2018-05-30 $1.18 $1.29 $1.16 $1.17 $14.04 69,127
2018-05-29 $1.12 $1.18 $1.11 $1.18 $14.16 50,410
2018-05-25 $1.07 $1.15 $1.07 $1.12 $13.44 62,656
2018-05-24 $1.06 $1.07 $1.06 $1.06 $12.72 18,689
2018-05-23 $1.05 $1.07 $1.04 $1.06 $12.72 13,991
2018-05-22 $1.06 $1.06 $1.05 $1.06 $12.72 11,776
2018-05-21 $1.07 $1.07 $1.05 $1.05 $12.60 17,120
2018-05-18 $1.09 $1.09 $1.03 $1.07 $12.84 21,736
2018-05-17 $1.06 $1.08 $1.04 $1.07 $12.84 12,337
2018-05-16 $1.06 $1.07 $1.06 $1.07 $12.84 8,600
2018-05-15 $1.07 $1.07 $1.04 $1.05 $12.60 7,288
2018-05-14 $1.12 $1.12 $1.04 $1.08 $12.96 25,240
2018-05-11 $1.04 $1.12 $1.03 $1.10 $13.20 29,570
2018-05-10 $1.08 $1.12 $1.03 $1.05 $12.60 50,463
2018-05-09 $1.10 $1.13 $1.08 $1.12 $13.44 48,969
2018-05-08 $1.11 $1.13 $1.10 $1.10 $13.20 9,714
2018-05-07 $1.10 $1.15 $1.10 $1.11 $13.32 32,264
2018-05-04 $1.10 $1.10 $1.07 $1.10 $13.20 13,382
2018-05-03 $1.11 $1.11 $1.08 $1.09 $13.08 12,411
2018-05-02 $1.11 $1.14 $1.08 $1.10 $13.14 21,776
2018-05-01 $1.10 $1.12 $1.10 $1.11 $13.32 9,748
2018-04-30 $1.11 $1.13 $1.08 $1.09 $13.08 18,629
2018-04-27 $1.10 $1.10 $1.06 $1.10 $13.20 10,842
2018-04-26 $1.10 $1.13 $1.07 $1.08 $12.96 18,992
2018-04-25 $1.05 $1.08 $1.03 $1.06 $12.72 21,772
2018-04-24 $1.07 $1.07 $1.03 $1.05 $12.60 15,289
2018-04-23 $1.10 $1.10 $1.04 $1.06 $12.72 20,227
2018-04-20 $1.15 $1.15 $1.04 $1.07 $12.84 56,379
2018-04-19 $1.16 $1.17 $1.13 $1.14 $13.68 75,891
2018-04-18 $1.20 $1.20 $1.16 $1.17 $14.04 23,565
2018-04-17 $1.25 $1.25 $1.18 $1.20 $14.40 23,633
2018-04-16 $1.20 $1.25 $1.17 $1.22 $14.64 104,009
2018-04-13 $1.17 $1.18 $1.17 $1.18 $14.16 24,930
2018-04-12 $1.19 $1.20 $1.14 $1.16 $13.92 23,867
2018-04-11 $1.19 $1.21 $1.17 $1.19 $14.28 13,265
2018-04-10 $1.17 $1.20 $1.16 $1.19 $14.28 17,309
2018-04-09 $1.15 $1.23 $1.13 $1.15 $13.80 26,383
2018-04-06 $1.13 $1.16 $1.13 $1.16 $13.92 22,476
2018-04-05 $1.17 $1.19 $1.13 $1.13 $13.56 26,202
2018-04-04 $1.16 $1.17 $1.14 $1.17 $14.04 24,065
2018-04-03 $1.19 $1.20 $1.15 $1.16 $13.92 17,833
2018-04-02 $1.17 $1.25 $1.16 $1.19 $14.28 27,864
2018-03-29 $1.16 $1.27 $1.13 $1.17 $14.04 82,658
2018-03-28 $1.15 $1.18 $1.13 $1.13 $13.56 19,987
2018-03-27 $1.15 $1.20 $1.13 $1.15 $13.80 39,591
2018-03-26 $1.17 $1.18 $1.11 $1.15 $13.80 65,894
2018-03-23 $1.25 $1.25 $1.16 $1.17 $14.04 37,760
2018-03-22 $1.25 $1.29 $1.22 $1.24 $14.88 54,695
2018-03-21 $1.26 $1.29 $1.23 $1.26 $15.12 26,908
2018-03-20 $1.30 $1.30 $1.22 $1.27 $15.24 67,827
2018-03-19 $1.30 $1.33 $1.25 $1.31 $15.72 43,306
2018-03-16 $1.30 $1.35 $1.27 $1.33 $15.96 80,502
2018-03-15 $1.30 $1.33 $1.25 $1.31 $15.72 109,603
2018-03-14 $1.45 $1.45 $1.36 $1.42 $17.04 88,918
2018-03-13 $1.53 $1.53 $1.40 $1.45 $17.40 230,534
2018-03-12 $1.55 $1.62 $1.47 $1.48 $17.76 153,689
2018-03-09 $1.51 $1.52 $1.47 $1.48 $17.76 44,036
2018-03-08 $1.49 $1.51 $1.47 $1.51 $18.12 34,789
2018-03-07 $1.50 $1.50 $1.46 $1.48 $17.76 37,129
2018-03-06 $1.48 $1.52 $1.41 $1.52 $18.24 98,661
2018-03-05 $1.59 $1.60 $1.47 $1.47 $17.64 134,034
2018-03-02 $1.40 $1.70 $1.37 $1.66 $19.92 379,854
2018-03-01 $1.34 $1.45 $1.33 $1.41 $16.92 77,285
2018-02-28 $1.40 $1.40 $1.30 $1.35 $16.20 90,986
2018-02-27 $1.50 $1.50 $1.37 $1.39 $16.68 119,209
2018-02-26 $1.51 $1.54 $1.47 $1.49 $17.88 76,765
2018-02-23 $1.46 $1.49 $1.45 $1.48 $17.76 138,749
2018-02-22 $1.49 $1.50 $1.45 $1.45 $17.40 54,992
2018-02-21 $1.51 $1.56 $1.46 $1.50 $18.00 107,394
2018-02-20 $1.45 $1.57 $1.45 $1.50 $18.00 151,765
2018-02-16 $1.45 $1.50 $1.44 $1.46 $17.52 72,637
2018-02-15 $1.53 $1.56 $1.42 $1.47 $17.64 134,054
2018-02-14 $1.55 $1.63 $1.52 $1.52 $18.24 155,304
2018-02-13 $1.58 $1.63 $1.51 $1.58 $18.96 145,073
2018-02-12 $1.56 $1.59 $1.45 $1.53 $18.36 143,330
2018-02-09 $1.64 $1.67 $1.50 $1.54 $18.48 103,253
2018-02-08 $1.77 $1.78 $1.61 $1.62 $19.44 74,257
2018-02-07 $1.85 $1.88 $1.75 $1.77 $21.24 90,308
2018-02-06 $1.75 $1.93 $1.75 $1.88 $22.56 87,987
2018-02-05 $1.91 $1.95 $1.78 $1.79 $21.48 91,401
2018-02-02 $2.10 $2.12 $1.82 $1.96 $23.52 195,854
2018-02-01 $2.44 $2.49 $2.10 $2.10 $25.20 647,603
2018-01-31 $2.30 $2.39 $2.06 $2.10 $25.20 186,303
2018-01-30 $2.50 $2.50 $2.17 $2.20 $26.40 206,150
2018-01-29 $2.91 $2.91 $2.53 $2.58 $30.96 238,587
2018-01-26 $3.06 $3.23 $2.81 $2.99 $35.88 459,510
2018-01-25 $4.60 $4.80 $2.91 $3.41 $40.92 3,086,287
2018-01-24 $2.38 $2.38 $2.05 $2.15 $25.80 383,713
2018-01-23 $2.20 $2.45 $2.11 $2.35 $28.20 338,160
2018-01-22 $2.52 $3.33 $2.24 $2.32 $27.84 5,699,166
2018-01-19 $1.51 $1.55 $1.43 $1.47 $17.64 17,929
2018-01-18 $1.39 $1.53 $1.33 $1.49 $17.88 36,062
2018-01-17 $1.47 $1.55 $1.37 $1.38 $16.56 24,734
2018-01-16 $1.54 $1.65 $1.46 $1.48 $17.76 50,927
2018-01-12 $1.44 $1.57 $1.38 $1.52 $18.24 44,388
2018-01-11 $1.30 $1.44 $1.30 $1.42 $17.04 46,564
2018-01-10 $1.29 $1.38 $1.29 $1.30 $15.60 40,535
2018-01-09 $1.25 $1.38 $1.23 $1.29 $15.48 57,445
2018-01-08 $1.25 $1.27 $1.23 $1.26 $15.12 22,777
2018-01-05 $1.32 $1.33 $1.22 $1.23 $14.76 37,713
2018-01-04 $1.44 $1.47 $1.30 $1.31 $15.71 67,471
2018-01-03 $1.28 $1.45 $1.22 $1.44 $17.28 112,687
2018-01-02 $1.21 $1.34 $1.15 $1.26 $15.12 80,701
2017-12-29 $1.35 $1.35 $1.19 $1.22 $14.64 66,597
2017-12-28 $1.48 $1.49 $1.23 $1.30 $15.60 185,435
2017-12-27 $1.29 $2.07 $1.29 $1.48 $17.76 1,778,204
2017-12-26 $1.01 $1.23 $1.01 $1.15 $13.80 83,734
2017-12-22 $1.02 $1.03 $1.01 $1.01 $12.12 3,319
2017-12-21 $1.03 $1.04 $1.01 $1.02 $12.24 10,696
2017-12-20 $1.00 $1.07 $1.00 $1.02 $12.24 5,774
2017-12-19 $1.03 $1.05 $1.00 $1.02 $12.24 4,349
2017-12-18 $1.06 $1.06 $1.01 $1.03 $12.36 5,460
2017-12-15 $1.00 $1.08 $1.00 $1.06 $12.72 16,917
2017-12-14 $1.00 $1.03 $0.99 $1.00 $12.00 8,642
2017-12-13 $1.00 $1.00 $0.99 $0.99 $11.89 3,291
2017-12-12 $1.00 $1.01 $0.98 $0.99 $11.88 4,211
2017-12-11 $0.97 $1.06 $0.97 $1.02 $12.18 28,371
2017-12-08 $1.01 $1.02 $0.99 $0.99 $11.88 4,826
2017-12-07 $1.01 $1.01 $1.00 $1.00 $12.00 2,287
2017-12-06 $1.01 $1.02 $0.99 $1.00 $12.01 6,592
2017-12-05 $1.01 $1.02 $0.98 $1.00 $12.00 6,779
2017-12-04 $1.01 $1.02 $0.98 $0.98 $11.76 8,302
2017-12-01 $1.01 $1.03 $1.00 $1.03 $12.36 3,603
2017-11-30 $1.03 $1.03 $1.00 $1.02 $12.24 3,381
2017-11-29 $1.03 $1.03 $0.97 $1.00 $11.94 9,483
2017-11-28 $1.05 $1.08 $0.98 $1.02 $12.24 26,877
2017-11-27 $1.04 $1.11 $1.01 $1.05 $12.60 27,944
2017-11-24 $0.99 $1.03 $0.99 $1.03 $12.36 3,570
2017-11-22 $0.99 $1.00 $0.97 $0.99 $11.82 11,591
2017-11-21 $1.00 $1.01 $0.98 $0.98 $11.76 8,029
2017-11-20 $1.04 $1.04 $1.02 $1.03 $12.36 6,276
2017-11-17 $1.02 $1.03 $0.98 $1.03 $12.36 11,844
2017-11-16 $1.05 $1.05 $0.95 $0.99 $11.88 22,532
2017-11-15 $1.17 $1.17 $0.94 $1.03 $12.36 54,661
2017-11-14 $1.12 $1.19 $1.08 $1.12 $13.44 8,923
2017-11-13 $1.18 $1.19 $1.11 $1.12 $13.44 11,169
2017-11-10 $1.20 $1.22 $1.14 $1.18 $14.16 9,655
2017-11-09 $1.21 $1.24 $1.16 $1.19 $14.28 21,964
2017-11-08 $1.11 $1.22 $1.11 $1.21 $14.52 27,888
2017-11-07 $1.13 $1.13 $1.10 $1.13 $13.56 8,078
2017-11-06 $1.14 $1.14 $1.10 $1.13 $13.56 8,743
2017-11-03 $1.12 $1.19 $1.10 $1.13 $13.56 38,850
2017-11-02 $1.07 $1.15 $1.05 $1.13 $13.52 31,755
2017-11-01 $1.06 $1.09 $1.03 $1.06 $12.72 31,595
2017-10-31 $1.07 $1.15 $1.05 $1.05 $12.60 38,793
2017-10-30 $1.02 $1.10 $1.02 $1.06 $12.72 22,299
2017-10-27 $1.07 $1.07 $1.03 $1.05 $12.60 5,257
2017-10-26 $1.04 $1.07 $1.03 $1.05 $12.60 1,733
2017-10-25 $1.06 $1.06 $1.03 $1.05 $12.60 3,789
2017-10-24 $1.05 $1.05 $1.03 $1.03 $12.36 3,088
2017-10-23 $1.10 $1.10 $1.04 $1.05 $12.60 4,572
2017-10-20 $1.05 $1.07 $1.04 $1.07 $12.84 3,988
2017-10-19 $1.09 $1.09 $1.03 $1.05 $12.60 7,245
2017-10-18 $1.10 $1.10 $1.04 $1.05 $12.60 20,337
2017-10-17 $1.07 $1.07 $1.03 $1.03 $12.36 4,137
2017-10-16 $1.05 $1.08 $1.03 $1.05 $12.60 7,725
2017-10-13 $1.10 $1.10 $1.04 $1.05 $12.60 10,549
2017-10-12 $1.15 $1.21 $1.05 $1.06 $12.72 40,973
2017-10-11 $1.04 $1.07 $1.01 $1.02 $12.24 12,954
2017-10-10 $1.09 $1.12 $1.04 $1.05 $12.54 5,513
2017-10-09 $1.09 $1.12 $1.07 $1.09 $13.08 9,105
2017-10-06 $1.06 $1.10 $1.05 $1.07 $12.84 5,592
2017-10-05 $1.05 $1.09 $1.04 $1.05 $12.60 9,556
2017-10-04 $1.06 $1.12 $1.04 $1.04 $12.48 8,923
2017-10-03 $1.10 $1.12 $1.07 $1.07 $12.84 2,999
2017-10-02 $1.12 $1.15 $1.10 $1.11 $13.32 3,990
2017-09-29 $1.12 $1.12 $1.10 $1.10 $13.20 1,632
2017-09-28 $1.13 $1.13 $1.11 $1.12 $13.44 2,743
2017-09-27 $1.16 $1.23 $1.11 $1.12 $13.44 30,240
2017-09-26 $1.09 $1.16 $1.04 $1.14 $13.68 21,722
2017-09-25 $1.03 $1.07 $1.03 $1.06 $12.72 3,689
2017-09-22 $1.05 $1.07 $1.03 $1.07 $12.84 12,515
2017-09-21 $1.02 $1.05 $1.02 $1.04 $12.48 3,604
2017-09-20 $1.12 $1.12 $1.02 $1.03 $12.36 14,982
2017-09-19 $1.12 $1.14 $1.10 $1.10 $13.21 3,197
2017-09-18 $1.12 $1.14 $1.11 $1.11 $13.32 4,211
2017-09-15 $1.13 $1.14 $1.11 $1.11 $13.32 5,188
2017-09-14 $1.13 $1.13 $1.11 $1.11 $13.32 4,488
2017-09-13 $1.15 $1.15 $1.12 $1.13 $13.56 3,610
2017-09-12 $1.10 $1.17 $1.10 $1.14 $13.68 17,582
2017-09-11 $1.14 $1.15 $1.10 $1.10 $13.20 5,063
2017-09-08 $1.15 $1.15 $1.12 $1.14 $13.62 9,169
2017-09-07 $1.16 $1.20 $1.10 $1.16 $13.92 25,801
2017-09-06 $1.25 $1.48 $1.18 $1.20 $14.40 145,216
2017-09-05 $1.11 $1.15 $1.09 $1.12 $13.44 12,244
2017-09-01 $1.08 $1.08 $1.05 $1.07 $12.78 4,633
2017-08-31 $1.09 $1.09 $1.07 $1.07 $12.84 5,324
2017-08-30 $1.06 $1.09 $1.06 $1.08 $12.96 4,292
2017-08-29 $1.01 $1.08 $1.01 $1.08 $12.96 9,399
2017-08-28 $1.05 $1.08 $1.04 $1.04 $12.48 6,525
2017-08-25 $1.05 $1.06 $1.00 $1.05 $12.60 3,817
2017-08-24 $1.06 $1.06 $1.01 $1.04 $12.48 3,003
2017-08-23 $1.05 $1.05 $0.98 $1.04 $12.48 9,660
2017-08-22 $1.05 $1.05 $1.00 $1.02 $12.24 3,101
2017-08-21 $1.05 $1.05 $1.00 $1.04 $12.48 2,204
2017-08-18 $1.05 $1.05 $1.00 $1.02 $12.24 1,638
2017-08-17 $1.05 $1.07 $1.00 $1.03 $12.36 2,696
2017-08-16 $1.04 $1.05 $1.00 $1.04 $12.48 5,118
2017-08-15 $1.02 $1.02 $0.98 $1.02 $12.24 6,473
2017-08-14 $1.03 $1.05 $0.98 $1.02 $12.24 4,487
2017-08-11 $1.12 $1.13 $0.95 $1.05 $12.60 19,776
2017-08-10 $1.10 $1.14 $1.08 $1.10 $13.20 6,013
2017-08-09 $1.12 $1.16 $1.11 $1.12 $13.44 10,743
2017-08-08 $1.12 $1.18 $1.10 $1.16 $13.92 7,130
2017-08-07 $1.13 $1.13 $1.08 $1.12 $13.44 5,093
2017-08-04 $1.08 $1.15 $1.05 $1.10 $13.20 9,318
2017-08-03 $1.07 $1.08 $1.04 $1.06 $12.72 3,571
2017-08-02 $1.07 $1.07 $1.04 $1.04 $12.48 3,613
2017-08-01 $1.08 $1.08 $1.04 $1.05 $12.60 5,530
2017-07-31 $1.08 $1.08 $1.06 $1.07 $12.84 6,639
2017-07-28 $1.14 $1.15 $1.01 $1.06 $12.72 17,640
2017-07-27 $1.16 $1.16 $1.14 $1.15 $13.80 3,358
2017-07-26 $1.17 $1.19 $1.15 $1.16 $13.92 6,355
2017-07-25 $1.19 $1.19 $1.15 $1.15 $13.80 10,457
2017-07-24 $1.22 $1.22 $1.15 $1.19 $14.28 11,261
2017-07-21 $1.20 $1.20 $1.16 $1.18 $14.17 16,453
2017-07-20 $1.17 $1.24 $1.15 $1.20 $14.40 43,332
2017-07-19 $1.24 $1.24 $1.14 $1.16 $13.93 12,023
2017-07-18 $1.24 $1.30 $1.15 $1.21 $14.46 16,563
2017-07-17 $1.34 $1.37 $1.26 $1.28 $15.35 13,995
2017-07-14 $1.39 $1.39 $1.30 $1.32 $15.84 10,628
2017-07-13 $1.65 $1.68 $1.25 $1.36 $16.32 49,221
2017-07-12 $1.70 $1.79 $1.65 $1.66 $19.92 4,246
2017-07-11 $1.65 $1.71 $1.65 $1.68 $20.16 2,345
2017-07-10 $1.70 $1.74 $1.67 $1.69 $20.23 3,010
2017-07-07 $1.72 $1.77 $1.67 $1.70 $20.40 3,489
2017-07-06 $1.71 $1.73 $1.68 $1.72 $20.64 2,006
2017-07-05 $1.73 $1.75 $1.68 $1.70 $20.40 1,808
2017-07-03 $1.73 $1.77 $1.67 $1.73 $20.76 4,035
2017-06-30 $1.65 $1.77 $1.65 $1.73 $20.76 4,080
2017-06-29 $1.65 $1.70 $1.65 $1.66 $19.92 3,182
2017-06-28 $1.68 $1.70 $1.63 $1.68 $20.19 5,151
2017-06-27 $1.78 $1.80 $1.69 $1.71 $20.52 4,387
2017-06-26 $1.70 $1.77 $1.70 $1.75 $21.00 1,493
2017-06-23 $1.70 $1.82 $1.70 $1.73 $20.76 4,958
2017-06-22 $1.65 $1.79 $1.65 $1.73 $20.76 5,073
2017-06-21 $1.61 $1.72 $1.58 $1.67 $20.04 3,394
2017-06-20 $1.61 $1.71 $1.52 $1.65 $19.80 3,489
2017-06-19 $1.62 $1.69 $1.43 $1.68 $20.16 17,411
2017-06-16 $1.77 $1.80 $1.45 $1.55 $18.60 44,585
2017-06-15 $1.99 $1.99 $1.83 $1.86 $22.32 8,706
2017-06-14 $2.08 $2.08 $1.90 $1.93 $23.16 14,854
2017-06-13 $2.09 $2.12 $2.00 $2.03 $24.36 6,462
2017-06-12 $2.17 $2.25 $2.02 $2.10 $25.20 11,505
2017-06-09 $2.20 $2.28 $2.11 $2.17 $26.04 8,351
2017-06-08 $2.02 $2.20 $1.95 $2.17 $26.04 18,462
2017-06-07 $2.01 $2.01 $1.92 $1.95 $23.40 6,273
2017-06-06 $1.93 $2.03 $1.93 $1.93 $23.16 14,196
2017-06-05 $2.34 $2.39 $1.95 $2.03 $24.36 23,760
2017-06-02 $2.35 $2.41 $2.15 $2.26 $27.12 20,314
2017-06-01 $1.97 $2.29 $1.90 $2.28 $27.36 55,719
2017-05-31 $1.82 $1.93 $1.75 $1.93 $23.16 4,560
2017-05-30 $1.80 $1.84 $1.76 $1.84 $22.07 6,309
2017-05-26 $1.74 $1.74 $1.71 $1.74 $20.88 3,164
2017-05-25 $1.72 $1.80 $1.63 $1.76 $21.12 11,776
2017-05-24 $1.73 $1.75 $1.61 $1.74 $20.88 5,286
2017-05-23 $1.82 $1.82 $1.70 $1.76 $21.12 5,299
2017-05-22 $1.88 $1.95 $1.79 $1.84 $22.08 7,493
2017-05-19 $1.98 $1.98 $1.79 $1.88 $22.56 11,920
2017-05-18 $1.67 $1.83 $1.56 $1.83 $21.96 20,718
2017-05-17 $1.81 $1.83 $1.58 $1.70 $20.40 22,172
2017-05-16 $1.49 $2.10 $1.49 $1.85 $22.20 1,002
2017-05-15 $1.38 $1.47 $1.36 $1.46 $17.52 18,480
2017-05-12 $1.36 $1.38 $1.32 $1.38 $16.56 6,899
2017-05-11 $1.35 $1.39 $1.30 $1.36 $16.32 15,262
2017-05-10 $1.30 $1.40 $1.19 $1.35 $16.20 17,750
2017-05-09 $1.27 $1.29 $1.22 $1.27 $15.24 5,339
2017-05-08 $1.25 $1.28 $1.22 $1.26 $15.12 4,542
2017-05-05 $1.25 $1.27 $1.15 $1.26 $15.12 11,138
2017-05-04 $1.34 $1.34 $1.24 $1.24 $14.88 17,146
2017-05-03 $1.35 $1.37 $1.30 $1.36 $16.32 12,759
2017-05-02 $1.39 $1.39 $1.31 $1.32 $15.84 14,259
2017-05-01 $1.44 $1.47 $1.36 $1.42 $17.04 16,094
2017-04-28 $1.33 $1.48 $1.33 $1.46 $17.52 30,315
2017-04-27 $1.32 $1.35 $1.31 $1.31 $15.72 4,952
2017-04-26 $1.35 $1.37 $1.33 $1.33 $15.96 6,824
2017-04-25 $1.28 $1.39 $1.25 $1.33 $15.99 7,051
2017-04-24 $1.30 $1.30 $1.24 $1.28 $15.36 6,663
2017-04-21 $1.31 $1.32 $1.25 $1.25 $15.00 3,388
2017-04-20 $1.29 $1.35 $1.26 $1.31 $15.72 6,017
2017-04-19 $1.25 $1.32 $1.24 $1.27 $15.24 3,792
2017-04-18 $1.30 $1.35 $1.24 $1.25 $15.00 2,579
2017-04-17 $1.30 $1.30 $1.17 $1.29 $15.48 7,683
2017-04-13 $1.38 $1.39 $1.23 $1.29 $15.48 8,380
2017-04-12 $1.36 $1.37 $1.30 $1.34 $16.08 9,216
2017-04-11 $1.17 $1.46 $1.15 $1.28 $15.36 24,269
2017-04-10 $1.27 $1.35 $1.14 $1.18 $14.16 19,694
2017-04-07 $1.48 $1.48 $1.24 $1.25 $15.00 22,381
2017-04-06 $1.30 $1.54 $1.27 $1.42 $17.04 38,105
2017-04-05 $1.34 $1.34 $1.25 $1.30 $15.60 8,831
2017-04-04 $1.27 $1.33 $1.25 $1.33 $15.96 9,881
2017-04-03 $1.38 $1.45 $1.25 $1.27 $15.24 29,863
2017-03-31 $1.16 $1.38 $1.13 $1.33 $15.96 51,975
2017-03-30 $1.11 $1.20 $1.09 $1.14 $13.68 39,653
2017-03-29 $1.09 $1.13 $1.09 $1.12 $13.38 7,765
2017-03-28 $1.10 $1.17 $1.08 $1.09 $13.08 14,894
2017-03-27 $1.02 $1.15 $1.00 $1.12 $13.44 55,782
2017-03-24 $0.99 $1.02 $0.95 $1.01 $12.12 22,088
2017-03-23 $1.00 $1.01 $0.95 $0.98 $11.76 8,375
2017-03-22 $1.02 $1.02 $0.95 $0.98 $11.76 11,957
2017-03-21 $1.04 $1.09 $0.98 $0.99 $11.88 11,337
2017-03-20 $1.05 $1.10 $1.03 $1.04 $12.48 5,738
2017-03-17 $1.10 $1.11 $1.06 $1.08 $12.96 2,348
2017-03-16 $1.10 $1.11 $1.06 $1.10 $13.20 8,397
2017-03-15 $1.10 $1.12 $1.07 $1.10 $13.20 4,760
2017-03-14 $1.04 $1.10 $1.02 $1.10 $13.20 6,564
2017-03-13 $1.10 $1.12 $1.04 $1.06 $12.72 9,538
2017-03-10 $1.06 $1.12 $1.05 $1.08 $12.96 28,463
2017-03-09 $1.02 $1.06 $1.01 $1.05 $12.60 9,630
2017-03-08 $0.99 $1.02 $0.98 $1.01 $12.12 3,188
2017-03-07 $1.02 $1.02 $0.98 $0.99 $11.88 46
2017-03-06 $1.00 $1.03 $0.98 $1.00 $12.00 88
2017-03-03 $1.02 $1.04 $0.98 $0.99 $11.88 16,312
2017-03-02 $1.05 $1.07 $1.02 $1.04 $12.48 3,069
2017-03-01 $1.06 $1.06 $1.02 $1.05 $12.60 6,359
2017-02-28 $1.05 $1.06 $1.02 $1.03 $12.36 10,288
2017-02-27 $1.02 $1.05 $1.02 $1.05 $12.60 3,917
2017-02-24 $1.07 $1.07 $0.96 $1.03 $12.36 11,114
2017-02-23 $1.09 $1.09 $1.04 $1.05 $12.60 6,154
2017-02-22 $1.09 $1.09 $1.05 $1.09 $13.08 6,478
2017-02-21 $1.05 $1.10 $1.04 $1.09 $13.08 7,746
2017-02-17 $1.06 $1.06 $1.04 $1.04 $12.48 5,020
2017-02-16 $1.06 $1.06 $1.03 $1.04 $12.48 3,880
2017-02-15 $1.07 $1.07 $1.03 $1.05 $12.60 8,645
2017-02-14 $1.10 $1.10 $1.05 $1.08 $12.96 13,314
2017-02-13 $1.07 $1.11 $1.05 $1.08 $12.96 18,859
2017-02-10 $1.03 $1.10 $1.01 $1.07 $12.84 29,179
2017-02-09 $0.99 $1.04 $0.96 $1.01 $12.12 5,807
2017-02-08 $0.96 $1.04 $0.96 $0.98 $11.76 24,969
2017-02-07 $0.94 $0.98 $0.92 $0.98 $11.76 4,063
2017-02-06 $0.96 $0.99 $0.94 $0.95 $11.34 5,055
2017-02-03 $0.95 $0.99 $0.93 $0.98 $11.76 5,696
2017-02-02 $0.99 $0.99 $0.93 $0.94 $11.28 8,702
2017-02-01 $0.96 $0.99 $0.94 $0.99 $11.85 4,959
2017-01-31 $0.97 $0.98 $0.94 $0.96 $11.52 7,582
2017-01-30 $1.04 $1.04 $0.93 $0.98 $11.76 7,954
2017-01-27 $1.06 $1.06 $0.95 $0.99 $11.93 19,104
2017-01-26 $1.10 $1.10 $1.01 $1.03 $12.36 11,110
2017-01-25 $1.10 $1.13 $1.06 $1.07 $12.84 34,346
2017-01-24 $0.94 $1.09 $0.90 $1.05 $12.60 57,381
2017-01-23 $0.94 $0.94 $0.86 $0.94 $11.22 21,296
2017-01-20 $0.96 $0.98 $0.91 $0.93 $11.16 23,899
2017-01-19 $1.05 $1.05 $0.90 $0.97 $11.64 48,416
2017-01-18 $1.10 $1.10 $1.01 $1.04 $12.48 39,687
2017-01-17 $1.08 $1.10 $1.06 $1.10 $13.20 15,541
2017-01-13 $1.13 $1.13 $1.01 $1.06 $12.72 60,276
2017-01-12 $1.15 $1.20 $1.11 $1.13 $13.56 118,774
2017-01-11 $1.10 $1.47 $1.10 $1.14 $13.67 417,747
2017-01-10 $1.11 $1.14 $1.05 $1.10 $13.20 17,934
2017-01-09 $1.12 $1.14 $1.07 $1.09 $13.08 9,353
2017-01-06 $1.13 $1.14 $1.10 $1.10 $13.20 9,626
2017-01-05 $1.17 $1.21 $1.10 $1.11 $13.33 37,718
2017-01-04 $1.17 $1.21 $1.13 $1.16 $13.92 28,713
2017-01-03 $1.15 $1.18 $1.10 $1.15 $13.80 6,491
2016-12-30 $1.13 $1.15 $1.13 $1.14 $13.68 10,688
2016-12-29 $1.12 $1.15 $1.11 $1.14 $13.68 15,103
2016-12-28 $1.08 $1.13 $1.08 $1.13 $13.56 12,326
2016-12-27 $1.07 $1.12 $1.07 $1.10 $13.20 14,975
2016-12-23 $1.14 $1.18 $1.06 $1.07 $12.84 31,804
2016-12-22 $1.11 $1.24 $1.10 $1.13 $13.56 79,184
2016-12-21 $1.13 $1.13 $1.10 $1.10 $13.20 6,124
2016-12-20 $1.12 $1.14 $1.12 $1.13 $13.56 3,510
2016-12-19 $1.12 $1.15 $1.12 $1.12 $13.44 10,396
2016-12-16 $1.11 $1.13 $1.09 $1.12 $13.44 8,964
2016-12-15 $1.15 $1.19 $1.04 $1.11 $13.32 19,541
2016-12-14 $1.12 $1.21 $1.12 $1.15 $13.75 60,170
2016-12-13 $1.13 $1.14 $1.10 $1.12 $13.44 5,433
2016-12-12 $1.14 $1.16 $1.11 $1.12 $13.44 4,058
2016-12-09 $1.15 $1.15 $1.13 $1.14 $13.68 9,890
2016-12-08 $1.22 $1.24 $1.10 $1.14 $13.68 21,059
2016-12-07 $1.31 $1.34 $1.14 $1.21 $14.52 43,769
2016-12-06 $1.32 $1.36 $1.29 $1.30 $15.60 17,583
2016-12-05 $1.29 $1.32 $1.28 $1.29 $15.48 16,125
2016-12-02 $1.30 $1.35 $1.28 $1.29 $15.48 4,671
2016-12-01 $1.30 $1.32 $1.25 $1.29 $15.48 6,609
2016-11-30 $1.31 $1.46 $1.31 $1.32 $15.78 36,483
2016-11-29 $1.32 $1.35 $1.29 $1.33 $15.96 18,578
2016-11-28 $1.30 $1.40 $1.25 $1.32 $15.84 12,657
2016-11-25 $1.34 $1.38 $1.30 $1.30 $15.60 1,887
2016-11-23 $1.32 $1.41 $1.32 $1.34 $16.08 9,870
2016-11-22 $1.39 $1.41 $1.31 $1.32 $15.84 10,298
2016-11-21 $1.50 $1.53 $1.35 $1.41 $16.92 10,079
2016-11-18 $1.45 $1.62 $1.43 $1.56 $18.72 7,409
2016-11-17 $1.48 $1.54 $1.43 $1.52 $18.24 7,935
2016-11-16 $1.36 $1.53 $1.36 $1.46 $17.52 12,126
2016-11-15 $1.45 $1.45 $1.26 $1.37 $16.44 9,499
2016-11-14 $1.50 $1.52 $1.34 $1.41 $16.92 3,346
2016-11-11 $1.35 $1.70 $1.25 $1.53 $18.36 11,782
2016-11-10 $1.55 $1.62 $1.50 $1.54 $18.50 2,261
2016-11-09 $1.64 $1.67 $1.50 $1.54 $18.48 7,394
2016-11-08 $1.61 $1.61 $1.53 $1.57 $18.84 9,485
2016-11-07 $1.70 $1.70 $1.51 $1.62 $19.44 3,313
2016-11-04 $1.75 $1.80 $1.48 $1.67 $20.04 2,753
2016-11-03 $1.78 $1.78 $1.61 $1.70 $20.40 7,257
2016-11-02 $2.00 $2.00 $1.74 $1.76 $21.12 29,333
2016-11-01 $1.68 $2.00 $1.61 $1.83 $21.96 37,365
2016-10-31 $1.71 $1.71 $1.62 $1.68 $20.16 11,132
2016-10-28 $1.64 $2.36 $1.47 $1.79 $21.48 101,217
2016-10-27 $1.20 $1.63 $1.13 $1.62 $19.44 10,939
2016-10-26 $1.30 $1.30 $1.17 $1.20 $14.40 4,017
2016-10-25 $1.36 $1.36 $1.30 $1.30 $15.60 2,101
2016-10-24 $1.37 $1.41 $1.34 $1.36 $16.32 2,543
2016-10-21 $1.33 $1.37 $1.28 $1.31 $15.72 2,370
2016-10-20 $1.36 $1.39 $1.25 $1.34 $16.08 5,328
2016-10-19 $1.42 $1.45 $1.40 $1.40 $16.80 6,404
2016-10-18 $1.63 $1.63 $1.38 $1.44 $17.29 4,386
2016-10-17 $1.61 $1.70 $1.58 $1.60 $19.21 1,504
2016-10-14 $1.65 $1.71 $1.58 $1.61 $19.32 2,617
2016-10-13 $1.72 $1.72 $1.65 $1.65 $19.80 2,441
2016-10-12 $1.81 $1.83 $1.71 $1.72 $20.64 28,227
2016-10-11 $1.60 $1.80 $1.57 $1.79 $21.48 2,567
2016-10-10 $1.58 $1.65 $1.52 $1.64 $19.68 13,369
2016-10-07 $1.60 $1.62 $1.59 $1.62 $19.44 1,256
2016-10-06 $1.63 $1.65 $1.59 $1.62 $19.44 2,559
2016-10-05 $1.65 $1.65 $1.62 $1.64 $19.68 674
2016-10-04 $1.81 $1.81 $1.58 $1.61 $19.32 2,491
2016-10-03 $1.77 $1.83 $1.77 $1.79 $21.48 1,049
2016-09-30 $1.79 $1.79 $1.71 $1.74 $20.88 2,337
2016-09-29 $1.82 $1.82 $1.67 $1.81 $21.72 5,329
2016-09-28 $1.94 $2.06 $1.78 $1.84 $22.08 8,589
2016-09-27 $2.03 $2.12 $1.90 $1.91 $22.92 9,452
2016-09-26 $1.99 $2.02 $1.99 $2.01 $24.12 561
2016-09-23 $1.91 $1.99 $1.90 $1.96 $23.52 743
2016-09-22 $1.99 $2.01 $1.93 $1.93 $23.16 591
2016-09-21 $2.00 $2.06 $1.90 $1.92 $23.04 1,493
2016-09-20 $1.87 $1.99 $1.85 $1.98 $23.76 3,951
2016-09-19 $1.81 $1.89 $1.81 $1.81 $21.72 1,209
2016-09-16 $1.93 $1.99 $1.81 $1.81 $21.72 1,140
2016-09-15 $1.90 $1.99 $1.84 $1.87 $22.44 1,323
2016-09-14 $1.95 $2.01 $1.85 $1.91 $22.92 3,145
2016-09-13 $1.94 $1.96 $1.91 $1.96 $23.52 2,268
2016-09-12 $2.10 $2.10 $1.91 $1.98 $23.76 3,243
2016-09-09 $2.05 $2.16 $2.01 $2.10 $25.20 4,899
2016-09-08 $2.35 $2.35 $2.02 $2.08 $24.96 6,986
2016-09-07 $2.56 $2.57 $2.18 $2.18 $26.16 5,525
2016-09-06 $2.63 $2.64 $2.57 $2.59 $31.08 1,678
2016-09-02 $2.50 $2.63 $2.50 $2.63 $31.56 1,362
2016-09-01 $2.53 $2.53 $2.50 $2.50 $30.00 1,398
2016-08-31 $2.59 $2.64 $2.52 $2.53 $30.36 1,485
2016-08-30 $2.60 $2.68 $2.56 $2.57 $30.84 1,145
2016-08-29 $2.71 $2.71 $2.60 $2.60 $31.20 1,610
2016-08-26 $2.61 $2.61 $2.53 $2.55 $30.60 1,640
2016-08-25 $2.60 $2.75 $2.50 $2.50 $30.01 869
2016-08-24 $2.82 $2.88 $2.56 $2.57 $30.85 3,314
2016-08-23 $2.81 $2.81 $2.76 $2.76 $33.12 1,835
2016-08-22 $2.87 $2.99 $2.81 $2.83 $33.96 1,469
2016-08-19 $2.99 $2.99 $2.83 $2.91 $34.92 1,857
2016-08-18 $2.97 $3.03 $2.86 $2.88 $34.56 2,027
2016-08-17 $3.03 $3.22 $3.02 $3.05 $36.56 2,228
2016-08-16 $3.09 $3.09 $3.03 $3.05 $36.60 1,188
2016-08-15 $3.18 $3.18 $3.03 $3.08 $36.96 1,831
2016-08-12 $3.30 $3.30 $3.10 $3.19 $38.28 2,604
2016-08-11 $3.37 $3.46 $3.30 $3.33 $39.96 2,069
2016-08-10 $3.35 $3.35 $3.17 $3.34 $40.08 2,238
2016-08-09 $3.26 $3.40 $3.21 $3.35 $40.20 1,927
2016-08-08 $3.06 $3.40 $3.06 $3.40 $40.80 2,598
2016-08-05 $3.15 $3.18 $3.01 $3.05 $36.60 2,036
2016-08-04 $3.11 $3.21 $3.10 $3.12 $37.44 1,527
2016-08-03 $3.26 $3.41 $3.01 $3.12 $37.44 8,141
2016-08-02 $3.40 $3.40 $3.23 $3.25 $39.00 3,260
2016-08-01 $3.22 $3.44 $3.20 $3.44 $41.28 3,121
2016-07-29 $3.52 $3.52 $3.15 $3.24 $38.86 4,278
2016-07-28 $3.20 $3.65 $3.02 $3.46 $41.52 6,592
2016-07-27 $2.90 $2.97 $2.87 $2.97 $35.64 1,753
2016-07-26 $2.82 $3.32 $2.82 $2.87 $34.44 4,427
2016-07-25 $2.95 $3.19 $2.80 $2.80 $33.60 2,415
2016-07-22 $2.97 $2.97 $2.81 $2.90 $34.80 2,968
2016-07-21 $3.00 $3.04 $2.80 $2.81 $33.72 2,529
2016-07-20 $3.22 $3.22 $2.55 $3.02 $36.24 3,819
2016-07-19 $0.56 $0.62 $0.55 $0.58 $34.80 1,406
2016-07-18 $0.56 $0.57 $0.54 $0.55 $32.93 1,376
2016-07-15 $0.61 $0.61 $0.50 $0.57 $34.35 3,830
2016-07-14 $0.60 $0.63 $0.60 $0.61 $36.62 2,119
2016-07-13 $0.65 $0.66 $0.60 $0.60 $36.00 3,116
2016-07-12 $0.60 $0.65 $0.60 $0.63 $37.80 3,112
2016-07-11 $0.55 $0.60 $0.51 $0.60 $36.00 3,023
2016-07-08 $0.53 $0.55 $0.51 $0.54 $32.40 1,491
2016-07-07 $0.57 $0.58 $0.52 $0.52 $31.26 1,767
2016-07-06 $0.65 $0.65 $0.53 $0.56 $33.61 5,582
2016-07-05 $0.53 $0.71 $0.53 $0.68 $40.50 25,578
2016-07-01 $0.46 $0.52 $0.46 $0.50 $30.00 1,824
2016-06-30 $0.48 $0.49 $0.45 $0.46 $27.60 2,361
2016-06-29 $0.47 $0.49 $0.43 $0.45 $27.00 5,618
2016-06-28 $0.40 $0.42 $0.39 $0.42 $25.18 1,714
2016-06-27 $0.39 $0.42 $0.39 $0.39 $23.40 1,088
2016-06-24 $0.39 $0.41 $0.39 $0.39 $23.40 864
2016-06-23 $0.43 $0.43 $0.41 $0.41 $24.60 1,074
2016-06-22 $0.44 $0.44 $0.41 $0.44 $26.10 701
2016-06-21 $0.44 $0.44 $0.42 $0.43 $25.53 2,197
2016-06-20 $0.38 $0.43 $0.38 $0.40 $24.13 3,676
2016-06-17 $0.42 $0.42 $0.36 $0.36 $21.60 6,992
2016-06-16 $0.42 $0.42 $0.36 $0.42 $24.95 934
2016-06-15 $0.36 $0.42 $0.35 $0.42 $25.20 2,796
2016-06-14 $0.36 $0.38 $0.35 $0.35 $21.01 3,009
2016-06-13 $0.40 $0.42 $0.35 $0.36 $21.60 3,208
2016-06-10 $0.43 $0.43 $0.40 $0.41 $24.59 1,819
2016-06-09 $0.44 $0.45 $0.41 $0.42 $25.20 3,016
2016-06-08 $0.43 $0.45 $0.42 $0.43 $25.81 2,202
2016-06-07 $0.47 $0.50 $0.41 $0.43 $25.51 11,535
2016-06-06 $0.47 $0.48 $0.40 $0.46 $27.60 5,422
2016-06-03 $0.49 $0.49 $0.42 $0.45 $27.00 10,670
2016-06-02 $0.49 $0.52 $0.47 $0.49 $29.40 7,181
2016-06-01 $0.49 $0.49 $0.47 $0.49 $29.40 1,455
2016-05-31 $0.47 $0.49 $0.46 $0.48 $28.97 1,536
2016-05-27 $0.47 $0.48 $0.45 $0.45 $27.06 1,005
2016-05-26 $0.47 $0.49 $0.46 $0.47 $28.23 903
2016-05-25 $0.47 $0.49 $0.46 $0.47 $28.39 1,554
2016-05-24 $0.47 $0.48 $0.46 $0.46 $27.78 1,505
2016-05-23 $0.45 $0.48 $0.45 $0.46 $27.78 2,118
2016-05-20 $0.47 $0.49 $0.44 $0.45 $26.70 2,919
2016-05-19 $0.47 $0.50 $0.45 $0.46 $27.60 1,484
2016-05-18 $0.47 $0.48 $0.46 $0.46 $27.62 1,088
2016-05-17 $0.48 $0.49 $0.47 $0.47 $28.20 1,297
2016-05-16 $0.48 $0.49 $0.46 $0.47 $28.20 1,828
2016-05-13 $0.47 $0.49 $0.46 $0.48 $28.80 1,129
2016-05-12 $0.49 $0.52 $0.47 $0.47 $28.20 1,857
2016-05-11 $0.53 $0.55 $0.45 $0.47 $28.19 3,913
2016-05-10 $0.53 $0.53 $0.50 $0.50 $30.01 1,529
2016-05-09 $0.47 $0.55 $0.47 $0.52 $31.20 5,717
2016-05-06 $0.44 $0.47 $0.44 $0.46 $27.78 1,741
2016-05-05 $0.44 $0.44 $0.42 $0.43 $25.50 1,146
2016-05-04 $0.43 $0.43 $0.41 $0.42 $25.18 458
2016-05-03 $0.43 $0.44 $0.43 $0.43 $25.87 1,377
2016-05-02 $0.41 $0.44 $0.41 $0.42 $25.19 492
2016-04-29 $0.42 $0.44 $0.41 $0.41 $24.61 1,439
2016-04-28 $0.43 $0.44 $0.41 $0.43 $25.80 1,308
2016-04-27 $0.41 $0.44 $0.41 $0.42 $25.20 2,149
2016-04-26 $0.42 $0.45 $0.41 $0.41 $24.30 3,569
2016-04-25 $0.49 $0.49 $0.41 $0.45 $27.00 1,367
2016-04-22 $0.49 $0.50 $0.45 $0.46 $27.66 1,617
2016-04-21 $0.48 $0.50 $0.45 $0.48 $28.80 2,575
2016-04-20 $0.50 $0.50 $0.45 $0.47 $28.20 2,547
2016-04-19 $0.52 $0.53 $0.45 $0.50 $29.87 4,001
2016-04-18 $0.55 $0.56 $0.51 $0.51 $30.60 1,532
2016-04-15 $0.58 $0.58 $0.51 $0.54 $32.40 2,791
2016-04-14 $0.59 $0.60 $0.54 $0.58 $34.80 1,412
2016-04-13 $0.58 $0.59 $0.56 $0.56 $33.62 1,673
2016-04-12 $0.52 $0.57 $0.52 $0.57 $34.18 1,789
2016-04-11 $0.53 $0.54 $0.53 $0.53 $31.81 1,308
2016-04-08 $0.55 $0.55 $0.52 $0.53 $31.80 1,197
2016-04-07 $0.53 $0.55 $0.51 $0.52 $31.20 1,650
2016-04-06 $0.58 $0.58 $0.53 $0.53 $31.80 1,370
2016-04-05 $0.59 $0.60 $0.55 $0.57 $33.99 1,538
2016-04-04 $0.58 $0.59 $0.57 $0.59 $35.10 903
2016-04-01 $0.58 $0.59 $0.56 $0.56 $33.84 1,113
2016-03-31 $0.59 $0.59 $0.56 $0.56 $33.60 1,476
2016-03-30 $0.58 $0.64 $0.57 $0.58 $34.80 1,137
2016-03-29 $0.58 $0.60 $0.57 $0.57 $34.20 3,032
2016-03-28 $0.61 $0.62 $0.57 $0.58 $34.80 2,734
2016-03-24 $0.62 $0.62 $0.61 $0.61 $36.31 458
2016-03-23 $0.62 $0.63 $0.61 $0.61 $36.60 276
2016-03-22 $0.65 $0.65 $0.60 $0.62 $36.90 1,516
2016-03-21 $0.61 $0.66 $0.61 $0.64 $38.28 1,972
2016-03-18 $0.60 $0.65 $0.60 $0.60 $36.00 1,650
2016-03-17 $0.58 $0.63 $0.55 $0.59 $35.40 3,035
2016-03-16 $0.70 $0.70 $0.55 $0.58 $34.81 7,269
2016-03-15 $0.78 $0.78 $0.59 $0.68 $40.80 2,902
2016-03-14 $0.65 $0.70 $0.65 $0.70 $41.99 1,687
2016-03-11 $0.65 $0.70 $0.61 $0.64 $38.40 1,279
2016-03-10 $0.61 $0.61 $0.57 $0.61 $36.60 966
2016-03-09 $0.61 $0.61 $0.55 $0.57 $34.20 1,394
2016-03-08 $0.58 $0.60 $0.52 $0.60 $36.00 2,389
2016-03-07 $0.60 $0.61 $0.51 $0.58 $34.79 1,162
2016-03-04 $0.63 $0.65 $0.59 $0.60 $35.99 2,562
2016-03-03 $0.64 $0.66 $0.64 $0.64 $38.40 1,967
2016-03-02 $0.65 $0.67 $0.63 $0.64 $38.59 1,543
2016-03-01 $0.63 $0.67 $0.63 $0.65 $39.00 789
2016-02-29 $0.67 $0.68 $0.61 $0.63 $37.63 897
2016-02-26 $0.69 $0.69 $0.65 $0.65 $38.71 529
2016-02-25 $0.68 $0.68 $0.65 $0.66 $39.60 348
2016-02-24 $0.66 $0.69 $0.63 $0.65 $39.00 1,611
2016-02-23 $0.68 $0.71 $0.65 $0.69 $41.10 517
2016-02-22 $0.65 $0.70 $0.65 $0.69 $41.39 586
2016-02-19 $0.67 $0.71 $0.64 $0.64 $38.40 2,068
2016-02-18 $0.70 $0.71 $0.67 $0.68 $40.80 245
2016-02-17 $0.72 $0.72 $0.66 $0.69 $41.64 442
2016-02-16 $0.70 $0.72 $0.68 $0.72 $42.90 384
2016-02-12 $0.69 $0.69 $0.66 $0.66 $39.60 103
2016-02-11 $0.70 $0.70 $0.65 $0.69 $41.39 114
2016-02-10 $0.69 $0.70 $0.66 $0.70 $41.82 243
2016-02-09 $0.70 $0.70 $0.65 $0.68 $40.50 401
2016-02-08 $0.69 $0.69 $0.62 $0.65 $39.00 405
2016-02-05 $0.69 $0.76 $0.67 $0.71 $42.48 1,421
2016-02-04 $0.65 $0.83 $0.65 $0.70 $42.00 1,409
2016-02-03 $0.71 $0.71 $0.62 $0.64 $38.69 1,338
2016-02-02 $0.71 $0.71 $0.65 $0.70 $42.00 953
2016-02-01 $0.71 $0.72 $0.66 $0.72 $43.08 1,112
2016-01-29 $0.71 $0.73 $0.67 $0.70 $42.00 1,050
2016-01-28 $0.72 $0.74 $0.68 $0.69 $41.49 2,511
2016-01-27 $0.75 $0.75 $0.70 $0.72 $43.20 602
2016-01-26 $0.72 $0.75 $0.71 $0.72 $43.20 1,219
2016-01-25 $0.73 $0.74 $0.70 $0.71 $42.60 893
2016-01-22 $0.71 $0.78 $0.68 $0.74 $44.41 570
2016-01-21 $1.00 $1.00 $0.67 $0.77 $46.20 6,668
2016-01-20 $0.79 $0.79 $0.51 $0.58 $34.81 2,402
2016-01-19 $0.87 $0.87 $0.76 $0.77 $46.20 1,568
2016-01-15 $0.85 $0.89 $0.77 $0.86 $51.60 2,575
2016-01-14 $0.83 $0.89 $0.80 $0.84 $50.40 971
2016-01-13 $0.84 $0.90 $0.83 $0.83 $49.80 1,222
2016-01-12 $0.99 $1.03 $0.84 $0.88 $52.80 2,406
2016-01-11 $0.92 $0.92 $0.88 $0.88 $52.80 552
2016-01-08 $0.99 $1.00 $0.87 $0.87 $52.20 1,250
2016-01-07 $0.97 $0.99 $0.92 $0.92 $55.35 743
2016-01-06 $0.98 $0.98 $0.92 $0.95 $57.00 547
2016-01-05 $0.96 $0.96 $0.94 $0.95 $57.00 312
2016-01-04 $0.99 $0.99 $0.96 $0.96 $57.61 528
2015-12-31 $0.99 $1.05 $0.99 $1.00 $60.00 1,110
2015-12-30 $1.03 $1.05 $0.98 $0.98 $59.09 890
2015-12-29 $1.02 $1.05 $0.98 $1.01 $60.60 425
2015-12-28 $1.01 $1.08 $0.97 $1.00 $60.00 899
2015-12-24 $1.00 $1.07 $0.98 $1.02 $61.20 601
2015-12-23 $0.93 $1.08 $0.93 $1.03 $61.80 1,860
2015-12-22 $0.95 $1.02 $0.95 $0.96 $57.78 926
2015-12-21 $0.97 $1.15 $0.93 $0.95 $56.70 11,928
2015-12-18 $0.92 $0.94 $0.86 $0.87 $52.20 1,569
2015-12-17 $0.93 $0.94 $0.88 $0.90 $54.01 786
2015-12-16 $0.89 $0.95 $0.89 $0.90 $54.00 332
2015-12-15 $0.94 $0.95 $0.89 $0.89 $53.40 798
2015-12-14 $0.91 $0.97 $0.90 $0.94 $56.16 575
2015-12-11 $0.98 $0.99 $0.90 $0.96 $57.60 425
2015-12-10 $0.97 $1.00 $0.95 $0.99 $59.40 606
2015-12-09 $0.95 $0.98 $0.94 $0.96 $57.60 576
2015-12-08 $0.92 $0.96 $0.88 $0.94 $56.40 1,037
2015-12-07 $0.90 $0.95 $0.85 $0.85 $51.06 568
2015-12-04 $0.94 $0.95 $0.87 $0.94 $56.16 295
2015-12-03 $0.90 $0.95 $0.85 $0.93 $55.80 612
2015-12-02 $0.95 $0.96 $0.90 $0.93 $55.61 905
2015-12-01 $0.95 $0.95 $0.88 $0.93 $55.80 826
2015-11-30 $0.90 $0.95 $0.90 $0.93 $55.68 509
2015-11-27 $0.91 $0.92 $0.90 $0.91 $54.89 102
2015-11-25 $0.92 $0.92 $0.91 $0.92 $55.02 188
2015-11-24 $0.93 $0.93 $0.88 $0.89 $53.36 461
2015-11-23 $0.89 $0.93 $0.87 $0.92 $55.10 1,033
2015-11-20 $0.92 $0.96 $0.88 $0.92 $55.02 594
2015-11-19 $0.87 $0.94 $0.87 $0.90 $54.00 1,180
2015-11-18 $0.90 $0.96 $0.88 $0.88 $52.96 439
2015-11-17 $0.96 $0.96 $0.90 $0.93 $55.62 347
2015-11-16 $0.93 $0.96 $0.91 $0.93 $55.79 286
2015-11-13 $0.96 $0.97 $0.93 $0.96 $57.59 461
2015-11-12 $0.96 $0.97 $0.95 $0.97 $58.14 121
2015-11-11 $0.95 $0.97 $0.95 $0.97 $58.08 296
2015-11-10 $0.95 $0.97 $0.95 $0.95 $57.00 53
2015-11-09 $0.97 $0.97 $0.95 $0.95 $57.00 236
2015-11-06 $1.02 $1.02 $0.95 $0.95 $57.00 1,111
2015-11-05 $1.02 $1.06 $0.96 $1.02 $61.20 1,914
2015-11-04 $0.99 $1.01 $0.99 $1.00 $59.99 724
2015-11-03 $1.01 $1.01 $0.96 $1.01 $60.56 694
2015-11-02 $1.00 $1.01 $0.98 $1.00 $60.00 658
2015-10-30 $0.98 $1.01 $0.97 $1.01 $60.60 1,482
2015-10-29 $0.98 $1.00 $0.98 $1.00 $59.96 368
2015-10-28 $1.00 $1.02 $1.00 $1.02 $61.20 483
2015-10-27 $0.99 $0.99 $0.97 $0.98 $58.80 1,183
2015-10-26 $1.01 $1.02 $1.01 $1.02 $61.20 439
2015-10-23 $1.00 $1.02 $0.98 $1.02 $61.20 1,043
2015-10-22 $1.08 $1.08 $1.00 $1.00 $60.00 456
2015-10-21 $1.01 $1.03 $1.00 $1.03 $61.80 991
2015-10-20 $1.08 $1.08 $1.00 $1.01 $60.60 2,596
2015-10-19 $1.09 $1.32 $1.01 $1.03 $61.80 31,501
2015-10-16 $1.04 $1.04 $1.01 $1.02 $61.20 737
2015-10-15 $0.97 $1.06 $0.96 $1.03 $61.80 1,755
2015-10-14 $0.98 $1.00 $0.95 $0.98 $58.81 451
2015-10-13 $0.97 $0.99 $0.95 $0.98 $58.79 190
2015-10-12 $0.96 $0.96 $0.94 $0.94 $56.40 358
2015-10-09 $0.92 $0.98 $0.90 $0.95 $57.00 1,555
2015-10-08 $0.92 $0.96 $0.90 $0.91 $54.48 293
2015-10-07 $0.93 $0.98 $0.87 $0.91 $54.85 1,304
2015-10-06 $0.92 $0.94 $0.83 $0.91 $54.60 1,070
2015-10-05 $0.84 $0.90 $0.82 $0.89 $53.40 1,028
2015-10-02 $0.80 $0.82 $0.75 $0.80 $48.00 1,197
2015-10-01 $0.84 $0.84 $0.80 $0.81 $48.60 625
2015-09-30 $0.86 $0.88 $0.82 $0.83 $49.80 1,633
2015-09-29 $0.89 $0.89 $0.86 $0.87 $52.20 365
2015-09-28 $0.88 $0.91 $0.86 $0.89 $53.40 833
2015-09-25 $0.86 $0.93 $0.86 $0.93 $55.80 1,422
2015-09-24 $0.89 $0.89 $0.85 $0.87 $52.20 1,081
2015-09-23 $0.92 $0.92 $0.88 $0.89 $53.40 687
2015-09-22 $0.90 $0.94 $0.90 $0.91 $54.47 604
2015-09-21 $0.94 $0.95 $0.90 $0.92 $55.20 792
2015-09-18 $0.97 $1.00 $0.93 $0.93 $55.80 1,369
2015-09-17 $0.92 $0.98 $0.92 $0.98 $58.80 1,831
2015-09-16 $0.92 $0.98 $0.89 $0.95 $56.80 2,560
2015-09-15 $1.07 $1.07 $0.92 $0.95 $57.00 4,554
2015-09-14 $1.10 $1.41 $1.01 $1.03 $61.80 85,658
2015-09-11 $1.08 $1.08 $1.03 $1.06 $63.60 1,188
2015-09-10 $0.99 $1.08 $0.99 $1.08 $64.80 2,197
2015-09-09 $0.98 $1.05 $0.98 $1.03 $61.80 1,680
2015-09-08 $0.96 $1.01 $0.92 $0.95 $57.00 1,841
2015-09-04 $0.96 $0.96 $0.91 $0.92 $55.20 305
2015-09-03 $0.94 $0.96 $0.92 $0.95 $57.00 253
2015-09-02 $0.95 $0.98 $0.91 $0.92 $55.20 538
2015-09-01 $1.00 $1.00 $0.92 $0.95 $57.00 727
2015-08-31 $1.05 $1.05 $0.94 $0.98 $58.59 2,312

Lightbridge Corp (LTBR) News Headlines

Recent Lightbridge Corp (LTBR) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.