Marathon Digital Holdings Inc (MARA) Exchange: NASDAQ

Data as of Jan. 17, 2022

$28.59 ($0.49) 1.74%

Marathon Digital Holdings Inc - Daily Information
Click for more stock information on Marathon Digital Holdings Inc.
Daily Information Data
Date Jan. 17, 2022
Open $27.58
Previous Close $28.59
High $29.09
Low $27.42
Adjusted Open $27.58
Previous Adjusted Close $28.59
Adjusted High $29.09
Adjusted Low $27.42

Key People Marathon Digital Holdings Inc

Employee Position
Merrick D. Okamoto Executive Chairman
Frederick G. Thiel Chief Executive Officer & Director
James G. Crawford Chief Operating Officer
Simeon Salzman Chief Financial Officer
Peter Thomas Benz Vice President-Corporate Development
William Beam Controller
Jason Assad Head-Investor & Media Relations
Kevin A. DeNuccio Independent Director
Georges J. Antoun Independent Director
Jay Paul Leupp Independent Director
Sarita James Independent Director
Said Ouissal Independent Director

Company Profile Marathon Digital Holdings Inc

Exchange: NASDAQ

IPO Date: May 4, 2012

Employees: 3

Sector: Financial Services

Industry: Capital Markets

Website: Marathon Digital Holdings Inc Website

Address: 1180 North Town Center Drive, Las Vegas, NV, United States, 89144

Historical Stock Data for Marathon Digital Holdings Inc (MARA)
Date Open High Low Close Adj.Close Volume
2022-01-14 $27.58 $29.09 $27.42 $28.59 $28.59 9,692,013
2022-01-13 $30.94 $31.39 $27.86 $28.10 $28.10 12,245,349
2022-01-12 $31.36 $31.79 $29.80 $30.36 $30.36 14,678,533
2022-01-11 $28.61 $30.38 $28.06 $29.58 $29.58 11,073,773
2022-01-10 $26.88 $29.22 $26.27 $28.93 $28.93 11,521,473
2022-01-07 $28.48 $29.41 $27.20 $28.49 $28.49 9,316,374
2022-01-06 $29.71 $30.41 $27.00 $29.30 $29.30 10,608,010
2022-01-05 $33.30 $33.90 $29.21 $29.62 $29.62 15,872,241
2022-01-04 $33.60 $35.48 $32.64 $34.13 $34.13 10,570,538
2022-01-03 $33.68 $34.19 $32.35 $32.89 $32.89 6,826,655
2021-12-31 $34.70 $35.42 $32.80 $32.86 $32.86 8,705,142
2021-12-30 $33.98 $36.00 $33.70 $34.39 $34.39 10,789,539
2021-12-29 $34.86 $35.80 $33.37 $33.91 $33.91 8,734,699
2021-12-28 $37.19 $37.35 $34.51 $35.14 $35.14 12,501,100
2021-12-27 $39.00 $40.78 $38.14 $39.40 $39.40 14,334,509
2021-12-23 $34.05 $38.73 $33.05 $38.13 $38.13 15,471,671
2021-12-22 $34.19 $35.20 $33.45 $34.13 $34.13 8,122,891
2021-12-21 $34.24 $34.80 $32.80 $34.43 $34.43 9,805,933
2021-12-20 $32.19 $33.48 $31.45 $32.47 $32.47 9,289,193
2021-12-17 $33.90 $35.95 $32.38 $33.86 $33.86 11,664,981
2021-12-16 $39.02 $39.80 $34.62 $35.51 $35.51 11,334,197
2021-12-15 $37.02 $39.96 $34.30 $38.73 $38.73 15,213,145
2021-12-14 $35.95 $38.42 $35.58 $37.33 $37.33 9,912,800
2021-12-13 $39.61 $39.63 $36.46 $36.84 $36.84 11,589,764
2021-12-10 $43.12 $43.60 $39.20 $40.44 $40.44 8,529,297
2021-12-09 $45.70 $46.00 $41.11 $41.37 $41.37 11,781,474
2021-12-08 $45.49 $47.21 $43.91 $46.64 $46.64 8,408,798
2021-12-07 $44.29 $47.11 $43.77 $45.70 $45.70 11,198,812
2021-12-06 $37.96 $44.08 $35.97 $41.81 $41.81 16,472,386
2021-12-03 $48.89 $49.65 $40.21 $41.64 $41.64 16,794,930
2021-12-02 $50.50 $52.94 $47.05 $49.07 $49.07 13,241,206
2021-12-01 $52.61 $57.70 $49.81 $50.79 $50.79 18,677,077
2021-11-30 $52.10 $54.93 $49.09 $51.07 $51.07 14,540,677
2021-11-29 $52.15 $52.30 $48.12 $51.39 $51.39 11,242,834
2021-11-26 $49.17 $51.20 $48.05 $49.20 $49.20 6,711,150
2021-11-24 $49.99 $52.65 $48.90 $52.39 $52.39 8,088,597
2021-11-23 $50.78 $53.77 $49.60 $52.12 $52.12 11,340,031
2021-11-22 $55.14 $56.00 $48.39 $49.57 $49.57 13,165,736
2021-11-19 $51.84 $56.80 $51.79 $54.68 $54.68 14,141,864
2021-11-18 $50.90 $52.03 $47.41 $51.46 $51.46 13,860,519
2021-11-17 $55.69 $56.62 $48.76 $50.95 $50.95 18,385,264
2021-11-16 $51.33 $57.68 $50.77 $55.37 $55.37 27,102,856
2021-11-15 $72.59 $73.50 $54.65 $55.40 $55.40 34,932,949
2021-11-12 $70.00 $76.83 $67.50 $75.92 $75.92 13,064,824
2021-11-11 $66.82 $72.90 $66.10 $70.69 $70.69 10,760,648
2021-11-10 $79.19 $79.19 $64.12 $64.84 $64.84 19,254,259
2021-11-09 $81.51 $83.45 $72.01 $76.09 $76.09 16,391,803
2021-11-08 $70.01 $77.33 $70.01 $75.30 $75.30 16,719,504
2021-11-05 $65.02 $65.77 $61.97 $63.82 $63.82 7,396,919
2021-11-04 $63.88 $65.69 $61.67 $64.29 $64.29 10,292,053
2021-11-03 $61.60 $64.94 $58.80 $64.66 $64.66 14,060,157
2021-11-02 $58.50 $63.34 $58.20 $63.34 $63.34 18,486,923
2021-11-01 $52.34 $57.79 $52.29 $55.51 $55.51 15,193,910
2021-10-29 $50.83 $52.75 $49.80 $52.24 $52.24 9,944,611
2021-10-28 $52.19 $53.68 $49.85 $50.39 $50.39 11,053,583
2021-10-27 $50.82 $51.30 $48.90 $50.04 $50.04 8,853,311
2021-10-26 $53.88 $54.96 $52.27 $52.86 $52.86 10,082,164
2021-10-25 $51.10 $55.29 $51.01 $54.69 $54.69 14,915,816
2021-10-22 $50.56 $51.13 $47.37 $49.46 $49.46 9,819,511
2021-10-21 $52.67 $53.99 $49.40 $50.91 $50.91 15,392,114
2021-10-20 $54.11 $56.48 $52.50 $53.07 $53.07 22,137,655
2021-10-19 $51.60 $54.01 $48.74 $53.91 $53.91 23,597,581
2021-10-18 $48.39 $53.42 $48.27 $51.45 $51.45 22,345,350
2021-10-15 $45.50 $48.95 $45.16 $48.89 $48.89 22,547,366
2021-10-14 $44.30 $44.88 $42.30 $43.59 $43.59 10,298,090
2021-10-13 $40.66 $43.88 $39.55 $43.79 $43.79 9,918,792
2021-10-12 $42.88 $43.04 $39.63 $40.86 $40.86 10,236,192
2021-10-11 $40.56 $44.12 $40.43 $42.96 $42.96 14,174,471
2021-10-08 $38.74 $39.98 $37.98 $39.49 $39.49 7,564,151
2021-10-07 $38.15 $38.59 $37.11 $38.42 $38.42 8,015,072
2021-10-06 $38.49 $39.80 $37.44 $38.96 $38.96 15,438,698
2021-10-05 $34.20 $37.29 $33.88 $37.19 $37.19 11,565,427
2021-10-04 $32.81 $33.85 $31.89 $33.63 $33.63 7,866,975
2021-10-01 $34.03 $34.27 $32.34 $33.17 $33.17 8,287,819
2021-09-30 $32.03 $32.44 $31.05 $31.58 $31.58 6,362,944
2021-09-29 $33.12 $33.34 $30.55 $30.61 $30.61 7,559,722
2021-09-28 $34.60 $35.25 $32.65 $32.75 $32.75 5,648,323
2021-09-27 $36.28 $37.03 $35.09 $35.17 $35.17 5,463,405
2021-09-24 $35.00 $36.41 $34.64 $36.18 $36.18 8,227,607
2021-09-23 $35.89 $37.72 $35.54 $37.70 $37.70 7,151,314
2021-09-22 $33.34 $36.42 $33.11 $35.70 $35.70 8,110,822
2021-09-21 $34.21 $34.21 $32.45 $33.24 $33.24 6,551,428
2021-09-20 $32.49 $34.50 $32.30 $33.89 $33.89 8,322,062
2021-09-17 $36.45 $36.59 $35.47 $35.84 $35.84 6,082,265
2021-09-16 $36.90 $37.32 $35.26 $36.34 $36.34 6,203,839
2021-09-15 $36.09 $37.20 $35.18 $37.05 $37.05 9,514,030
2021-09-14 $36.70 $37.27 $34.41 $34.68 $34.68 7,443,594
2021-09-13 $35.04 $36.67 $34.26 $35.59 $35.59 8,485,060
2021-09-10 $38.90 $39.18 $35.57 $35.74 $35.74 8,576,182
2021-09-09 $38.25 $40.30 $37.86 $38.89 $38.89 9,530,899
2021-09-08 $39.13 $39.87 $37.10 $37.29 $37.29 7,771,906
2021-09-07 $42.80 $43.66 $38.66 $39.39 $39.39 15,592,753
2021-09-03 $43.71 $44.97 $43.22 $43.41 $43.41 12,728,286
2021-09-02 $43.19 $44.52 $41.72 $42.20 $42.20 10,942,958
2021-09-01 $41.05 $42.86 $40.48 $41.18 $41.18 9,554,275
2021-08-31 $39.86 $41.58 $39.27 $40.59 $40.59 8,161,911
2021-08-30 $39.31 $40.79 $37.65 $40.54 $40.54 9,673,356
2021-08-27 $36.60 $40.66 $36.25 $40.20 $40.20 13,083,255
2021-08-26 $37.24 $38.48 $36.02 $36.22 $36.22 7,795,484
2021-08-25 $37.41 $38.99 $36.77 $38.33 $38.33 9,732,360
2021-08-24 $36.47 $38.05 $35.15 $37.98 $37.98 10,997,127
2021-08-23 $37.57 $38.79 $35.60 $36.76 $36.76 19,439,807
2021-08-20 $32.57 $36.18 $32.37 $35.26 $35.26 15,533,243
2021-08-19 $30.30 $32.43 $30.10 $31.81 $31.81 8,219,217
2021-08-18 $30.57 $32.45 $30.25 $30.78 $30.78 6,087,353
2021-08-17 $32.93 $33.54 $30.03 $30.65 $30.65 7,216,466
2021-08-16 $32.99 $33.77 $31.83 $33.04 $33.04 6,271,298
2021-08-13 $35.07 $36.25 $32.73 $32.88 $32.88 9,672,176
2021-08-12 $33.72 $34.16 $32.43 $33.84 $33.84 6,185,392
2021-08-11 $36.31 $37.10 $34.51 $35.18 $35.18 8,581,582
2021-08-10 $35.98 $36.71 $34.35 $35.70 $35.70 8,647,741
2021-08-09 $36.22 $37.77 $35.38 $35.98 $35.98 18,631,502
2021-08-06 $31.98 $34.74 $30.90 $34.25 $34.25 17,648,922
2021-08-05 $27.99 $31.50 $27.62 $31.47 $31.47 11,624,247
2021-08-04 $27.61 $29.57 $27.41 $28.72 $28.72 9,121,667
2021-08-03 $28.00 $28.06 $26.20 $27.13 $27.13 7,987,498
2021-08-02 $27.63 $29.14 $26.88 $28.23 $28.23 9,763,683
2021-07-30 $27.21 $28.20 $27.01 $27.63 $27.63 4,791,893
2021-07-29 $28.12 $29.27 $27.47 $27.48 $27.48 6,130,154
2021-07-28 $28.42 $28.75 $27.54 $28.16 $28.16 6,461,752
2021-07-27 $28.20 $29.17 $26.16 $27.02 $27.02 8,900,739
2021-07-26 $28.22 $29.97 $27.20 $29.58 $29.58 18,732,811
2021-07-23 $25.05 $25.35 $23.80 $24.64 $24.64 5,328,079
2021-07-22 $25.49 $25.64 $24.08 $25.26 $25.26 6,719,750
2021-07-21 $24.19 $25.70 $23.96 $25.06 $25.06 10,684,869
2021-07-20 $21.95 $22.90 $20.61 $22.63 $22.63 6,292,424
2021-07-19 $22.02 $23.26 $21.67 $22.35 $22.35 5,960,330
2021-07-16 $24.59 $24.80 $23.30 $23.33 $23.33 4,749,051
2021-07-15 $24.03 $25.16 $23.67 $24.48 $24.48 4,664,959
2021-07-14 $26.23 $26.62 $24.57 $24.64 $24.64 4,783,978
2021-07-13 $26.83 $27.08 $25.86 $25.96 $25.96 4,209,023
2021-07-12 $27.81 $28.02 $26.20 $27.37 $27.37 4,555,334
2021-07-09 $28.26 $28.68 $27.52 $27.69 $27.69 4,204,478
2021-07-08 $27.03 $28.12 $26.60 $27.79 $27.79 5,225,883
2021-07-07 $30.05 $30.25 $28.45 $28.59 $28.59 5,634,109
2021-07-06 $30.83 $30.95 $29.03 $29.72 $29.72 5,946,383
2021-07-02 $30.90 $31.30 $30.16 $30.29 $30.29 4,799,976
2021-07-01 $31.37 $31.55 $30.20 $30.69 $30.69 5,881,742
2021-06-30 $31.12 $32.20 $30.04 $31.37 $31.37 9,633,673
2021-06-29 $31.90 $33.72 $31.30 $31.89 $31.89 14,213,770
2021-06-28 $29.24 $30.77 $28.79 $30.11 $30.11 10,762,589
2021-06-25 $28.55 $28.93 $27.66 $28.19 $28.19 22,895,539
2021-06-24 $28.12 $29.88 $27.75 $29.48 $29.48 10,040,892
2021-06-23 $28.36 $29.10 $27.42 $27.61 $27.61 9,348,304
2021-06-22 $25.53 $27.82 $24.50 $27.34 $27.34 18,428,415
2021-06-21 $27.20 $28.58 $27.01 $27.83 $27.83 10,225,799
2021-06-18 $29.72 $30.00 $28.28 $28.92 $28.92 9,796,998
2021-06-17 $29.84 $32.04 $29.84 $30.06 $30.06 11,472,550
2021-06-16 $29.68 $30.44 $28.94 $29.97 $29.97 10,141,084
2021-06-15 $30.84 $31.63 $28.95 $30.67 $30.67 14,980,378
2021-06-14 $29.00 $32.06 $28.44 $29.94 $29.94 20,040,197
2021-06-11 $26.60 $27.05 $25.83 $26.55 $26.55 7,224,799
2021-06-10 $26.55 $27.45 $25.68 $26.51 $26.51 12,889,445
2021-06-09 $23.96 $27.24 $23.41 $26.14 $26.14 17,945,220
2021-06-08 $23.17 $23.89 $21.54 $23.64 $23.64 13,667,227
2021-06-07 $24.14 $24.62 $23.58 $24.39 $24.39 7,793,052
2021-06-04 $23.23 $24.75 $23.09 $24.35 $24.35 8,142,363
2021-06-03 $25.64 $25.72 $23.73 $23.79 $23.79 9,132,907
2021-06-02 $25.88 $26.30 $24.93 $25.24 $25.24 12,685,523
2021-06-01 $24.54 $25.65 $24.45 $25.20 $25.20 11,830,955
2021-05-28 $24.84 $25.71 $24.16 $24.77 $24.77 12,356,076
2021-05-27 $26.51 $27.11 $24.78 $25.84 $25.84 20,543,557
2021-05-26 $23.67 $25.93 $23.33 $25.26 $25.26 23,333,379
2021-05-25 $22.40 $23.29 $21.93 $22.62 $22.62 13,849,398
2021-05-24 $21.26 $23.29 $21.09 $23.15 $23.15 22,112,037
2021-05-21 $21.94 $22.80 $20.41 $20.89 $20.89 20,760,503
2021-05-20 $23.47 $24.27 $20.93 $21.89 $21.89 22,823,409
2021-05-19 $19.45 $21.78 $19.31 $21.71 $21.71 33,073,078
2021-05-18 $22.06 $23.87 $21.81 $22.99 $22.99 16,461,671
2021-05-17 $20.56 $22.51 $20.31 $22.36 $22.36 19,471,007
2021-05-14 $21.23 $23.99 $20.99 $23.08 $23.08 24,535,790
2021-05-13 $21.37 $22.60 $18.32 $19.66 $19.66 33,368,445
2021-05-12 $24.85 $26.31 $22.43 $22.85 $22.85 20,186,851
2021-05-11 $23.60 $26.41 $23.23 $25.95 $25.95 23,322,048
2021-05-10 $30.99 $31.15 $27.62 $27.82 $27.82 17,201,073
2021-05-07 $31.91 $32.79 $30.81 $31.33 $31.33 11,735,127
2021-05-06 $33.59 $34.11 $30.00 $31.40 $31.40 13,903,816
2021-05-05 $34.50 $36.23 $32.95 $33.55 $33.55 15,077,594
2021-05-04 $34.88 $35.24 $32.22 $33.95 $33.95 14,261,883
2021-05-03 $38.20 $39.68 $35.21 $36.22 $36.22 17,671,238
2021-04-30 $34.98 $38.55 $34.67 $36.78 $36.78 22,154,519
2021-04-29 $36.10 $36.64 $33.80 $34.26 $34.26 15,562,058
2021-04-28 $34.18 $37.92 $33.58 $37.64 $37.64 20,558,230
2021-04-27 $35.10 $35.40 $33.78 $34.12 $34.12 12,994,261
2021-04-26 $34.92 $36.32 $33.26 $34.14 $34.14 20,890,211
2021-04-23 $29.09 $32.71 $28.36 $32.30 $32.30 21,943,958
2021-04-22 $34.55 $35.73 $30.92 $31.06 $31.06 22,212,712
2021-04-21 $31.39 $35.68 $31.05 $34.93 $34.93 22,768,419
2021-04-20 $34.80 $35.77 $30.74 $33.57 $33.57 26,874,728
2021-04-19 $35.02 $37.09 $33.24 $35.55 $35.55 28,403,463
2021-04-16 $39.60 $41.19 $37.68 $38.93 $38.93 23,728,215
2021-04-15 $43.87 $44.98 $38.55 $42.14 $42.14 35,506,908
2021-04-14 $50.96 $50.98 $42.26 $42.97 $42.97 43,053,774
2021-04-13 $54.00 $54.04 $49.72 $51.00 $51.00 33,395,307
2021-04-12 $51.61 $54.52 $48.71 $50.07 $50.07 27,398,820
2021-04-09 $51.00 $52.11 $46.85 $49.00 $49.00 20,887,495
2021-04-08 $48.70 $52.10 $48.47 $49.82 $49.82 22,117,833
2021-04-07 $49.21 $51.17 $45.55 $46.26 $46.26 21,233,718
2021-04-06 $56.69 $57.75 $51.22 $52.45 $52.45 21,419,496
2021-04-05 $48.89 $57.17 $47.40 $56.56 $56.56 29,046,803
2021-04-01 $48.88 $51.76 $47.31 $48.85 $48.85 20,813,172
2021-03-31 $43.53 $50.21 $42.60 $48.02 $48.02 35,148,763
2021-03-30 $39.33 $44.35 $38.55 $44.14 $44.14 23,344,683
2021-03-29 $39.02 $40.44 $37.62 $38.13 $38.13 15,161,099
2021-03-26 $34.75 $36.19 $33.80 $36.09 $36.09 10,801,912
2021-03-25 $29.84 $34.70 $29.57 $34.20 $34.20 17,276,021
2021-03-24 $40.02 $40.59 $33.64 $34.04 $34.04 14,714,118
2021-03-23 $39.19 $41.37 $37.61 $38.04 $38.04 15,570,411
2021-03-22 $42.97 $43.23 $39.13 $39.99 $39.99 16,740,591
2021-03-19 $42.31 $44.30 $41.60 $43.05 $43.05 18,246,669
2021-03-18 $41.90 $45.91 $40.71 $41.56 $41.56 22,772,546
2021-03-17 $37.01 $43.40 $35.00 $43.18 $43.18 21,192,111
2021-03-16 $41.59 $42.19 $37.08 $38.36 $38.36 14,829,452
2021-03-15 $41.01 $44.87 $41.00 $43.10 $43.10 16,102,261
2021-03-12 $37.77 $43.60 $37.50 $40.70 $40.70 15,683,410
2021-03-11 $38.90 $42.21 $37.87 $41.81 $41.81 19,389,218
2021-03-10 $39.40 $40.55 $36.30 $38.19 $38.19 24,032,818
2021-03-09 $32.02 $37.96 $31.83 $36.77 $36.77 27,885,055
2021-03-08 $31.50 $32.45 $28.01 $28.51 $28.51 16,352,345
2021-03-05 $32.40 $32.88 $24.11 $30.03 $30.03 24,275,717
2021-03-04 $34.35 $36.20 $28.50 $32.01 $32.01 20,974,687
2021-03-03 $38.11 $38.45 $34.83 $36.62 $36.62 18,558,709
2021-03-02 $40.00 $40.00 $34.67 $34.89 $34.89 17,302,454
2021-03-01 $34.22 $38.50 $32.33 $38.50 $38.50 22,963,786
2021-02-26 $28.55 $32.35 $28.20 $30.15 $30.15 20,904,345
2021-02-25 $36.07 $37.69 $29.68 $30.63 $30.63 23,163,147
2021-02-24 $32.55 $36.54 $31.13 $33.41 $33.41 26,774,964
2021-02-23 $30.99 $31.71 $26.06 $28.56 $28.56 31,753,913
2021-02-22 $37.05 $41.49 $36.60 $37.11 $37.11 20,211,891
2021-02-19 $43.76 $46.40 $42.18 $43.27 $43.27 24,234,147
2021-02-18 $44.18 $47.72 $40.72 $40.98 $40.98 24,599,806
2021-02-17 $46.03 $49.41 $43.65 $47.90 $47.90 33,901,574
2021-02-16 $41.96 $45.26 $41.25 $43.56 $43.56 29,144,014
2021-02-12 $37.89 $40.99 $36.31 $38.46 $38.46 31,026,274
2021-02-11 $38.30 $41.00 $36.00 $37.27 $37.27 38,459,738
2021-02-10 $34.66 $36.35 $30.63 $34.01 $34.01 29,766,165
2021-02-09 $35.51 $39.74 $33.53 $37.59 $37.59 56,613,492
2021-02-08 $26.94 $32.07 $25.65 $32.07 $32.07 73,091,631
2021-02-05 $23.10 $23.89 $21.90 $22.52 $22.52 16,620,831
2021-02-04 $24.00 $24.09 $21.86 $22.80 $22.80 21,042,027
2021-02-03 $23.00 $24.96 $22.80 $23.67 $23.67 26,745,792
2021-02-02 $21.39 $23.41 $20.30 $22.74 $22.74 23,516,790
2021-02-01 $20.58 $21.16 $19.35 $20.74 $20.74 17,122,646
2021-01-29 $24.14 $24.18 $19.65 $20.74 $20.74 43,378,261
2021-01-28 $18.39 $21.96 $17.16 $19.90 $19.90 39,673,487
2021-01-27 $17.09 $18.43 $16.48 $17.65 $17.65 17,609,069
2021-01-26 $17.50 $19.59 $17.01 $18.60 $18.60 29,926,829
2021-01-25 $19.50 $19.57 $17.45 $18.22 $18.22 24,655,898
2021-01-22 $18.77 $19.85 $17.95 $18.30 $18.30 41,305,224
2021-01-21 $16.45 $19.10 $15.72 $17.56 $17.56 51,838,225
2021-01-20 $21.11 $21.38 $17.59 $19.27 $19.27 45,124,116
2021-01-19 $23.82 $23.93 $22.04 $22.35 $22.35 28,223,735
2021-01-15 $23.10 $23.67 $21.85 $22.39 $22.39 33,851,090
2021-01-14 $25.91 $26.55 $23.73 $24.44 $24.44 55,343,591
2021-01-13 $22.39 $23.66 $21.65 $23.00 $23.00 69,462,975
2021-01-12 $24.00 $26.92 $22.81 $26.15 $26.15 55,693,136
2021-01-11 $20.00 $25.44 $19.60 $23.36 $23.36 93,551,099
2021-01-08 $25.06 $28.37 $23.80 $26.39 $26.39 97,428,209
2021-01-07 $20.18 $24.35 $18.55 $22.36 $22.36 118,963,598
2021-01-06 $14.58 $17.58 $14.25 $16.96 $16.96 83,119,889
2021-01-05 $10.70 $14.30 $10.69 $13.59 $13.59 61,984,103
2021-01-04 $12.48 $12.49 $10.53 $11.01 $11.01 35,826,550
2020-12-31 $10.87 $11.61 $9.62 $10.44 $10.44 36,916,433
2020-12-30 $12.56 $12.95 $10.71 $10.88 $10.88 55,300,355
2020-12-29 $12.23 $12.54 $11.09 $11.76 $11.76 28,427,128
2020-12-28 $14.00 $14.66 $12.10 $12.25 $12.25 58,096,433
2020-12-24 $11.67 $12.35 $10.55 $10.92 $10.92 19,138,181
2020-12-23 $13.68 $13.85 $10.79 $10.81 $10.81 41,595,337
2020-12-22 $12.95 $14.08 $12.23 $13.97 $13.97 55,985,276
2020-12-21 $9.11 $11.55 $9.05 $11.50 $11.50 50,428,039
2020-12-18 $8.80 $10.19 $8.43 $9.31 $9.31 42,205,476
2020-12-17 $9.66 $10.45 $9.03 $9.47 $9.47 89,585,871
2020-12-16 $8.18 $8.85 $7.65 $8.23 $8.23 88,747,754
2020-12-15 $5.70 $7.16 $5.53 $7.07 $7.07 38,775,383
2020-12-14 $5.32 $5.86 $5.14 $5.54 $5.54 23,564,903
2020-12-11 $4.98 $5.17 $4.66 $4.75 $4.75 10,126,500
2020-12-10 $4.51 $5.29 $4.50 $5.22 $5.22 12,805,045
2020-12-09 $5.23 $5.34 $4.52 $4.78 $4.78 16,146,332
2020-12-08 $5.42 $5.49 $5.07 $5.18 $5.18 13,333,496
2020-12-07 $5.40 $6.04 $5.39 $5.51 $5.51 21,467,759
2020-12-04 $5.76 $5.90 $5.37 $5.40 $5.40 22,191,132
2020-12-03 $5.96 $6.18 $5.66 $5.91 $5.91 25,417,500
2020-12-02 $5.98 $6.01 $5.46 $5.76 $5.76 15,836,050
2020-12-01 $5.86 $6.80 $5.55 $6.19 $6.19 35,598,286
2020-11-30 $5.14 $6.28 $5.05 $6.28 $6.28 69,432,057
2020-11-27 $4.19 $4.63 $4.03 $4.28 $4.28 18,155,615
2020-11-25 $5.09 $5.45 $5.00 $5.12 $5.12 22,889,609
2020-11-24 $6.01 $6.05 $4.27 $4.91 $4.91 50,251,715
2020-11-23 $3.73 $4.96 $3.68 $4.92 $4.92 55,604,998
2020-11-20 $3.18 $3.50 $3.14 $3.39 $3.39 30,386,300
2020-11-19 $3.06 $3.24 $2.95 $3.09 $3.09 21,534,005
2020-11-18 $3.46 $3.51 $2.78 $2.89 $2.89 49,980,548
2020-11-17 $2.58 $3.16 $2.50 $3.10 $3.10 59,644,970
2020-11-16 $2.38 $2.53 $2.33 $2.48 $2.48 11,321,170
2020-11-13 $2.32 $2.44 $2.18 $2.39 $2.39 8,835,107
2020-11-12 $2.38 $2.45 $2.24 $2.30 $2.30 8,789,078
2020-11-11 $2.23 $2.43 $2.20 $2.33 $2.33 8,968,983
2020-11-10 $2.16 $2.23 $2.06 $2.19 $2.19 3,942,455
2020-11-09 $2.30 $2.34 $2.16 $2.21 $2.21 8,188,441
2020-11-06 $2.53 $2.53 $2.34 $2.41 $2.41 9,110,992
2020-11-05 $2.51 $2.59 $2.43 $2.50 $2.50 17,925,134
2020-11-04 $2.26 $2.54 $2.15 $2.35 $2.35 17,677,927
2020-11-03 $2.16 $2.35 $2.12 $2.22 $2.22 8,262,650
2020-11-02 $2.12 $2.25 $2.06 $2.10 $2.10 7,388,831
2020-10-30 $2.27 $2.27 $2.07 $2.16 $2.16 10,002,833
2020-10-29 $2.28 $2.49 $2.26 $2.28 $2.28 11,043,846
2020-10-28 $2.50 $2.55 $2.28 $2.35 $2.35 12,497,459
2020-10-27 $2.76 $2.85 $2.57 $2.76 $2.76 18,966,919
2020-10-26 $2.91 $2.94 $2.42 $2.54 $2.54 13,681,070
2020-10-23 $2.87 $2.88 $2.58 $2.74 $2.74 10,512,717
2020-10-22 $3.07 $3.11 $2.71 $3.00 $3.00 23,509,351
2020-10-21 $2.80 $3.06 $2.72 $2.84 $2.84 34,785,291
2020-10-20 $2.48 $2.68 $2.36 $2.46 $2.46 19,529,348
2020-10-19 $2.29 $2.47 $2.24 $2.34 $2.34 12,348,755
2020-10-16 $2.30 $2.31 $2.16 $2.18 $2.18 3,428,714
2020-10-15 $2.12 $2.37 $2.12 $2.33 $2.33 5,121,448
2020-10-14 $2.25 $2.42 $2.18 $2.25 $2.25 6,235,882
2020-10-13 $2.50 $2.50 $2.22 $2.36 $2.36 7,581,614
2020-10-12 $2.22 $2.59 $2.15 $2.42 $2.42 18,581,623
2020-10-09 $2.24 $2.27 $2.06 $2.16 $2.16 6,001,748
2020-10-08 $1.98 $2.37 $1.97 $2.14 $2.14 18,834,625
2020-10-07 $1.87 $1.94 $1.87 $1.94 $1.94 1,714,579
2020-10-06 $1.93 $1.95 $1.85 $1.87 $1.87 2,219,657
2020-10-05 $1.96 $2.01 $1.89 $1.96 $1.96 2,880,171
2020-10-02 $1.85 $1.96 $1.82 $1.96 $1.96 1,840,358
2020-10-01 $2.01 $2.03 $1.90 $1.95 $1.95 2,484,867
2020-09-30 $2.00 $2.05 $1.91 $1.96 $1.96 2,040,870
2020-09-29 $1.99 $2.08 $1.95 $2.02 $2.02 2,414,545
2020-09-28 $2.05 $2.15 $1.98 $2.02 $2.02 3,865,803
2020-09-25 $1.76 $2.05 $1.74 $1.93 $1.93 8,295,303
2020-09-24 $1.60 $1.89 $1.48 $1.75 $1.75 5,946,744
2020-09-23 $1.81 $1.85 $1.64 $1.64 $1.64 4,070,980
2020-09-22 $1.89 $1.90 $1.81 $1.82 $1.82 1,922,008
2020-09-21 $1.81 $1.89 $1.79 $1.89 $1.89 3,726,595
2020-09-18 $2.01 $2.02 $1.92 $1.92 $1.92 3,486,553
2020-09-17 $1.96 $2.04 $1.89 $1.99 $1.99 4,019,536
2020-09-16 $2.00 $2.33 $1.99 $2.07 $2.07 13,048,721
2020-09-15 $2.01 $2.09 $1.92 $1.98 $1.98 4,264,758
2020-09-14 $1.86 $1.99 $1.85 $1.98 $1.98 5,648,393
2020-09-11 $1.89 $1.92 $1.75 $1.80 $1.80 3,239,567
2020-09-10 $2.02 $2.09 $1.86 $1.89 $1.89 4,548,869
2020-09-09 $1.93 $2.05 $1.88 $1.97 $1.97 3,843,588
2020-09-08 $1.81 $2.07 $1.79 $1.85 $1.85 5,140,817
2020-09-04 $2.04 $2.19 $1.72 $2.09 $2.09 8,612,469
2020-09-03 $2.13 $2.25 $2.06 $2.10 $2.10 6,075,938
2020-09-02 $2.36 $2.40 $2.23 $2.38 $2.38 6,341,837
2020-09-01 $2.50 $2.81 $2.38 $2.57 $2.57 17,949,328
2020-08-31 $2.73 $2.73 $2.31 $2.48 $2.48 6,973,016
2020-08-28 $2.28 $2.75 $2.26 $2.56 $2.56 12,713,616
2020-08-27 $2.50 $2.55 $2.22 $2.26 $2.26 5,742,197
2020-08-26 $2.59 $2.63 $2.44 $2.54 $2.54 8,319,821
2020-08-25 $2.14 $2.51 $2.08 $2.44 $2.44 8,316,080
2020-08-24 $2.83 $2.84 $2.30 $2.31 $2.31 8,552,957
2020-08-21 $3.15 $3.15 $2.46 $2.71 $2.71 14,544,339
2020-08-20 $3.14 $3.29 $3.08 $3.27 $3.27 8,377,835
2020-08-19 $3.20 $3.41 $3.10 $3.14 $3.14 7,388,153
2020-08-18 $3.67 $3.67 $3.25 $3.41 $3.41 9,986,530
2020-08-17 $4.04 $4.19 $3.55 $3.72 $3.72 27,101,934
2020-08-14 $3.84 $4.09 $3.55 $3.87 $3.87 22,073,534
2020-08-13 $3.25 $3.90 $3.04 $3.55 $3.55 16,577,922
2020-08-12 $4.05 $4.05 $3.43 $3.57 $3.57 9,697,779
2020-08-11 $3.88 $4.16 $3.70 $3.86 $3.86 14,350,706
2020-08-10 $4.90 $4.93 $4.35 $4.44 $4.44 18,341,244
2020-08-07 $4.55 $4.69 $3.98 $4.38 $4.38 27,004,145
2020-08-06 $4.50 $5.25 $4.44 $5.09 $5.09 80,517,441
2020-08-05 $4.20 $4.74 $3.91 $4.20 $4.20 98,927,901
2020-08-04 $3.01 $3.66 $2.86 $3.31 $3.31 28,945,740
2020-08-03 $3.11 $4.79 $2.84 $3.83 $3.83 223,612,533
2020-07-31 $1.73 $2.19 $1.67 $2.03 $2.03 39,462,038
2020-07-30 $1.72 $1.80 $1.54 $1.78 $1.78 10,582,972
2020-07-29 $1.80 $1.94 $1.72 $1.82 $1.82 26,702,481
2020-07-28 $1.52 $2.03 $1.44 $1.71 $1.71 73,062,621
2020-07-27 $1.37 $1.72 $1.27 $1.42 $1.42 75,828,462
2020-07-24 $0.93 $1.15 $0.91 $1.04 $1.04 25,520,011
2020-07-23 $1.12 $1.20 $0.93 $0.96 $0.96 12,385,690
2020-07-22 $0.97 $1.22 $0.96 $1.05 $1.05 13,490,884
2020-07-21 $0.95 $1.00 $0.93 $0.94 $0.94 3,704,970
2020-07-20 $0.91 $0.93 $0.90 $0.93 $0.93 1,115,339
2020-07-17 $0.92 $0.93 $0.89 $0.90 $0.90 879,453
2020-07-16 $0.90 $0.93 $0.90 $0.91 $0.91 897,712
2020-07-15 $0.91 $0.94 $0.89 $0.92 $0.92 1,278,545
2020-07-14 $0.92 $0.92 $0.88 $0.91 $0.91 1,110,662
2020-07-13 $0.93 $0.95 $0.87 $0.88 $0.88 1,681,410
2020-07-10 $0.92 $0.96 $0.91 $0.93 $0.93 723,070
2020-07-09 $1.02 $1.02 $0.91 $0.94 $0.94 2,313,787
2020-07-08 $0.92 $1.05 $0.91 $1.00 $1.00 5,136,534
2020-07-07 $0.92 $0.93 $0.90 $0.90 $0.90 1,024,249
2020-07-06 $0.93 $0.96 $0.91 $0.94 $0.94 1,900,076
2020-07-02 $0.96 $0.96 $0.90 $0.91 $0.91 1,649,934
2020-07-01 $0.90 $0.96 $0.89 $0.93 $0.93 2,344,531
2020-06-30 $0.87 $0.97 $0.86 $0.91 $0.91 1,905,650
2020-06-29 $0.90 $0.92 $0.85 $0.89 $0.89 1,539,943
2020-06-26 $0.98 $0.98 $0.90 $0.92 $0.92 2,501,109
2020-06-25 $0.96 $1.06 $0.96 $1.01 $1.01 2,169,259
2020-06-24 $1.00 $1.04 $0.94 $0.98 $0.98 3,596,764
2020-06-23 $1.17 $1.19 $0.99 $1.10 $1.10 8,711,870
2020-06-22 $0.87 $1.18 $0.86 $1.09 $1.09 12,568,588
2020-06-19 $0.88 $0.92 $0.84 $0.84 $0.84 1,938,158
2020-06-18 $0.88 $0.91 $0.84 $0.86 $0.86 1,584,071
2020-06-17 $0.93 $0.94 $0.87 $0.88 $0.88 2,763,729
2020-06-16 $1.00 $1.01 $0.91 $0.94 $0.94 2,845,150
2020-06-15 $0.95 $1.02 $0.91 $0.95 $0.95 5,714,631
2020-06-12 $1.01 $1.02 $0.91 $0.93 $0.93 2,969,608
2020-06-11 $1.00 $1.09 $0.90 $0.93 $0.93 7,838,841
2020-06-10 $1.04 $1.40 $0.97 $1.25 $1.25 35,201,011
2020-06-09 $0.95 $0.95 $0.88 $0.90 $0.90 2,493,541
2020-06-08 $0.99 $0.99 $0.90 $0.91 $0.91 3,241,079
2020-06-05 $1.05 $1.06 $0.92 $1.00 $1.00 3,812,076
2020-06-04 $0.91 $1.18 $0.86 $1.09 $1.09 11,848,177
2020-06-03 $0.96 $0.97 $0.84 $0.92 $0.92 12,774,849
2020-06-02 $0.88 $0.98 $0.79 $0.82 $0.82 14,269,485
2020-06-01 $0.72 $0.75 $0.71 $0.73 $0.73 4,256,717
2020-05-29 $0.77 $0.78 $0.68 $0.70 $0.70 1,880,596
2020-05-28 $0.75 $0.76 $0.71 $0.73 $0.73 2,930,365
2020-05-27 $0.73 $0.75 $0.70 $0.72 $0.72 1,979,835
2020-05-26 $0.71 $0.72 $0.66 $0.72 $0.72 1,907,576
2020-05-22 $0.71 $0.74 $0.70 $0.73 $0.73 1,786,908
2020-05-21 $0.80 $0.81 $0.70 $0.71 $0.71 3,400,255
2020-05-20 $0.85 $0.94 $0.81 $0.83 $0.83 6,305,180
2020-05-19 $0.82 $0.86 $0.79 $0.81 $0.81 2,770,645
2020-05-18 $0.86 $0.87 $0.78 $0.81 $0.81 2,733,261
2020-05-15 $0.78 $0.84 $0.72 $0.80 $0.80 3,576,441
2020-05-14 $0.85 $1.05 $0.76 $0.86 $0.86 20,875,617
2020-05-13 $0.66 $0.74 $0.62 $0.74 $0.74 7,862,972
2020-05-12 $0.71 $0.75 $0.61 $0.62 $0.62 4,664,964
2020-05-11 $0.80 $0.83 $0.70 $0.76 $0.76 9,326,952
2020-05-08 $0.73 $1.12 $0.68 $0.90 $0.90 32,788,974
2020-05-07 $0.55 $0.70 $0.53 $0.67 $0.67 9,859,083
2020-05-06 $0.51 $0.62 $0.47 $0.52 $0.52 8,662,798
2020-05-05 $0.44 $0.50 $0.43 $0.45 $0.45 6,301,469
2020-05-04 $0.46 $0.46 $0.41 $0.43 $0.43 558,010
2020-05-01 $0.45 $0.45 $0.41 $0.44 $0.44 483,832
2020-04-30 $0.50 $0.50 $0.43 $0.45 $0.45 1,285,131
2020-04-29 $0.48 $0.55 $0.46 $0.48 $0.48 3,810,795
2020-04-28 $0.46 $0.47 $0.43 $0.44 $0.44 313,949
2020-04-27 $0.51 $0.51 $0.45 $0.46 $0.46 581,427
2020-04-24 $0.48 $0.48 $0.43 $0.47 $0.47 663,751
2020-04-23 $0.43 $0.50 $0.40 $0.50 $0.50 3,280,333
2020-04-22 $0.43 $0.43 $0.40 $0.42 $0.42 109,827
2020-04-21 $0.43 $0.45 $0.38 $0.42 $0.42 342,894
2020-04-20 $0.42 $0.44 $0.42 $0.43 $0.43 175,536
2020-04-17 $0.46 $0.46 $0.42 $0.43 $0.43 220,067
2020-04-16 $0.45 $0.49 $0.42 $0.43 $0.43 835,641
2020-04-15 $0.45 $0.46 $0.41 $0.45 $0.45 173,455
2020-04-14 $0.45 $0.47 $0.40 $0.45 $0.45 157,777
2020-04-13 $0.46 $0.46 $0.43 $0.44 $0.44 128,211
2020-04-09 $0.48 $0.49 $0.44 $0.46 $0.46 154,345
2020-04-08 $0.47 $0.50 $0.43 $0.48 $0.48 227,106
2020-04-07 $0.51 $0.57 $0.47 $0.50 $0.50 1,044,328
2020-04-06 $0.50 $0.52 $0.45 $0.50 $0.50 914,891
2020-04-03 $0.46 $0.47 $0.44 $0.46 $0.46 39,766
2020-04-02 $0.41 $0.46 $0.41 $0.45 $0.45 208,057
2020-04-01 $0.46 $0.48 $0.39 $0.40 $0.40 85,275
2020-03-31 $0.50 $0.50 $0.40 $0.45 $0.45 99,260
2020-03-30 $0.53 $0.53 $0.46 $0.49 $0.49 85,088
2020-03-27 $0.51 $0.54 $0.49 $0.50 $0.50 125,444
2020-03-26 $0.51 $0.54 $0.50 $0.52 $0.52 89,566
2020-03-25 $0.53 $0.53 $0.49 $0.50 $0.50 88,436
2020-03-24 $0.48 $0.54 $0.45 $0.52 $0.52 136,358
2020-03-23 $0.53 $0.56 $0.45 $0.45 $0.45 97,331
2020-03-20 $0.46 $0.59 $0.44 $0.52 $0.52 115,927
2020-03-19 $0.40 $0.48 $0.40 $0.48 $0.48 85,933
2020-03-18 $0.49 $0.52 $0.38 $0.40 $0.40 49,189
2020-03-17 $0.51 $0.52 $0.48 $0.48 $0.48 73,718
2020-03-16 $0.35 $0.55 $0.35 $0.49 $0.49 135,966
2020-03-13 $0.62 $0.62 $0.53 $0.60 $0.60 89,091
2020-03-12 $0.69 $0.69 $0.52 $0.54 $0.54 162,450
2020-03-11 $0.74 $0.78 $0.70 $0.72 $0.72 60,646
2020-03-10 $0.73 $0.75 $0.72 $0.74 $0.74 52,710
2020-03-09 $0.78 $0.78 $0.63 $0.72 $0.72 161,541
2020-03-06 $0.92 $0.93 $0.87 $0.89 $0.89 82,023
2020-03-05 $0.95 $0.95 $0.89 $0.91 $0.91 58,971
2020-03-04 $0.90 $0.91 $0.86 $0.91 $0.91 27,822
2020-03-03 $0.91 $0.92 $0.85 $0.90 $0.90 81,176
2020-03-02 $0.87 $0.92 $0.86 $0.88 $0.88 59,798
2020-02-28 $0.85 $0.90 $0.83 $0.86 $0.86 141,583
2020-02-27 $0.96 $0.96 $0.80 $0.93 $0.93 197,547
2020-02-26 $0.95 $0.99 $0.95 $0.96 $0.96 113,684
2020-02-25 $0.98 $1.00 $0.95 $0.95 $0.95 48,910
2020-02-24 $1.01 $1.04 $0.96 $0.98 $0.98 150,447
2020-02-21 $1.01 $1.05 $1.00 $1.03 $1.03 87,577
2020-02-20 $1.04 $1.05 $1.00 $1.04 $1.04 101,454
2020-02-19 $1.19 $1.19 $1.02 $1.07 $1.07 224,363
2020-02-18 $1.18 $1.22 $1.06 $1.11 $1.11 302,967
2020-02-14 $1.25 $1.30 $1.24 $1.25 $1.25 92,759
2020-02-13 $1.27 $1.34 $1.22 $1.25 $1.25 128,977
2020-02-12 $1.22 $1.35 $1.22 $1.26 $1.26 449,392
2020-02-11 $1.11 $1.28 $1.10 $1.18 $1.18 415,459
2020-02-10 $1.20 $1.22 $1.08 $1.11 $1.11 199,700
2020-02-07 $1.10 $1.20 $1.10 $1.14 $1.14 96,109
2020-02-06 $1.18 $1.20 $1.08 $1.11 $1.11 259,151
2020-02-05 $1.05 $1.17 $1.05 $1.15 $1.15 433,722
2020-02-04 $1.05 $1.05 $0.99 $1.02 $1.02 63,292
2020-02-03 $1.04 $1.06 $1.00 $1.02 $1.02 102,910
2020-01-31 $1.10 $1.10 $0.99 $1.04 $1.04 163,452
2020-01-30 $0.99 $1.10 $0.96 $1.07 $1.07 238,132
2020-01-29 $1.04 $1.04 $0.97 $0.99 $0.99 85,163
2020-01-28 $0.97 $1.12 $0.97 $1.01 $1.01 510,709
2020-01-27 $0.91 $1.00 $0.91 $0.95 $0.95 103,080
2020-01-24 $0.94 $0.95 $0.92 $0.93 $0.93 91,082
2020-01-23 $0.97 $0.97 $0.94 $0.94 $0.94 77,993
2020-01-22 $0.97 $1.01 $0.97 $0.98 $0.98 54,957
2020-01-21 $1.02 $1.04 $0.97 $0.98 $0.98 138,136
2020-01-17 $0.99 $1.04 $0.99 $1.04 $1.04 140,090
2020-01-16 $0.99 $1.04 $0.94 $1.02 $1.02 138,166
2020-01-15 $1.05 $1.05 $0.97 $0.99 $0.99 107,207
2020-01-14 $0.95 $1.03 $0.95 $0.99 $0.99 346,337
2020-01-13 $0.93 $0.96 $0.90 $0.91 $0.91 92,480
2020-01-10 $0.96 $0.99 $0.92 $0.93 $0.93 186,384
2020-01-09 $0.90 $0.95 $0.90 $0.93 $0.93 129,540
2020-01-08 $1.13 $1.13 $0.92 $0.95 $0.95 487,875
2020-01-07 $0.98 $1.12 $0.98 $1.09 $1.09 1,069,199
2020-01-06 $0.96 $1.06 $0.96 $0.97 $0.97 192,117
2020-01-03 $0.99 $1.00 $0.93 $0.96 $0.96 127,994
2020-01-02 $0.88 $1.08 $0.88 $1.05 $1.05 448,717
2019-12-31 $0.86 $0.91 $0.86 $0.88 $0.88 140,391
2019-12-30 $0.89 $0.91 $0.86 $0.90 $0.90 85,069
2019-12-27 $0.91 $0.93 $0.86 $0.90 $0.90 135,225
2019-12-26 $0.93 $0.95 $0.90 $0.92 $0.92 67,596
2019-12-24 $0.93 $0.95 $0.92 $0.93 $0.93 42,938
2019-12-23 $0.96 $0.99 $0.91 $0.95 $0.95 143,009
2019-12-20 $0.97 $0.99 $0.96 $0.96 $0.96 60,858
2019-12-19 $1.04 $1.04 $0.96 $0.97 $0.97 144,062
2019-12-18 $0.95 $1.05 $0.95 $1.02 $1.02 152,609
2019-12-17 $1.00 $1.03 $0.95 $0.99 $0.99 110,593
2019-12-16 $1.01 $1.03 $0.99 $0.99 $0.99 58,212
2019-12-13 $1.03 $1.05 $0.90 $1.05 $1.05 189,615
2019-12-12 $1.09 $1.09 $1.03 $1.04 $1.04 148,145
2019-12-11 $0.99 $1.19 $0.99 $1.10 $1.10 322,766
2019-12-10 $1.05 $1.05 $0.99 $1.03 $1.03 180,620
2019-12-09 $1.20 $1.21 $1.05 $1.08 $1.08 121,742
2019-12-06 $1.24 $1.26 $1.10 $1.14 $1.14 91,621
2019-12-05 $1.25 $1.28 $1.25 $1.26 $1.26 5,593
2019-12-04 $1.28 $1.30 $1.25 $1.26 $1.26 29,345
2019-12-03 $1.25 $1.32 $1.22 $1.30 $1.30 26,033
2019-12-02 $1.23 $1.32 $1.23 $1.31 $1.31 30,211
2019-11-29 $1.28 $1.32 $1.21 $1.28 $1.28 36,874
2019-11-27 $1.33 $1.39 $1.21 $1.26 $1.26 86,631
2019-11-26 $1.33 $1.38 $1.26 $1.34 $1.34 153,705
2019-11-25 $1.06 $1.40 $1.01 $1.40 $1.40 412,794
2019-11-22 $0.99 $1.11 $0.95 $1.09 $1.09 115,351
2019-11-21 $0.95 $1.00 $0.94 $1.00 $1.00 82,320
2019-11-20 $1.01 $1.06 $0.92 $0.99 $0.99 96,041
2019-11-19 $0.98 $1.10 $0.98 $0.99 $0.99 101,361
2019-11-18 $1.13 $1.14 $1.02 $1.03 $1.03 93,516
2019-11-15 $1.19 $1.21 $1.13 $1.14 $1.14 62,505
2019-11-14 $1.25 $1.25 $1.17 $1.19 $1.19 60,603
2019-11-13 $1.24 $1.25 $1.19 $1.23 $1.23 71,230
2019-11-12 $1.25 $1.32 $1.24 $1.26 $1.26 26,811
2019-11-11 $1.32 $1.32 $1.24 $1.24 $1.24 41,669
2019-11-08 $1.39 $1.39 $1.28 $1.33 $1.33 54,472
2019-11-07 $1.38 $1.40 $1.32 $1.32 $1.32 24,939
2019-11-06 $1.44 $1.48 $1.38 $1.38 $1.38 13,231
2019-11-05 $1.41 $1.46 $1.38 $1.44 $1.44 65,459
2019-11-04 $1.36 $1.46 $1.36 $1.42 $1.42 129,083
2019-11-01 $1.34 $1.46 $1.34 $1.38 $1.38 28,501
2019-10-31 $1.41 $1.42 $1.28 $1.35 $1.35 43,675
2019-10-30 $1.50 $1.50 $1.39 $1.39 $1.39 41,834
2019-10-29 $1.59 $1.59 $1.45 $1.48 $1.48 83,597
2019-10-28 $1.70 $1.75 $1.56 $1.56 $1.56 202,693
2019-10-25 $1.27 $1.55 $1.26 $1.54 $1.54 363,913
2019-10-24 $1.28 $1.31 $1.21 $1.26 $1.26 29,137
2019-10-23 $1.35 $1.35 $1.20 $1.25 $1.25 113,610
2019-10-22 $1.62 $1.64 $1.12 $1.32 $1.32 326,082
2019-10-21 $1.60 $1.66 $1.59 $1.63 $1.63 26,351
2019-10-18 $1.63 $1.66 $1.59 $1.62 $1.62 10,839
2019-10-17 $1.62 $1.68 $1.61 $1.63 $1.63 46,741
2019-10-16 $1.62 $1.64 $1.58 $1.60 $1.60 29,138
2019-10-15 $1.66 $1.66 $1.61 $1.65 $1.65 24,339
2019-10-14 $1.66 $1.69 $1.58 $1.65 $1.65 8,888
2019-10-11 $1.71 $1.71 $1.57 $1.66 $1.66 29,078
2019-10-10 $1.71 $1.77 $1.68 $1.72 $1.72 11,230
2019-10-09 $1.66 $1.78 $1.60 $1.73 $1.73 66,607
2019-10-08 $1.65 $1.71 $1.63 $1.63 $1.63 8,996
2019-10-07 $1.66 $1.70 $1.62 $1.65 $1.65 19,169
2019-10-04 $1.67 $1.71 $1.67 $1.68 $1.68 17,589
2019-10-03 $1.66 $1.70 $1.57 $1.65 $1.65 33,528
2019-10-02 $1.76 $1.78 $1.62 $1.66 $1.66 45,771
2019-10-01 $1.76 $1.79 $1.69 $1.73 $1.73 23,410
2019-09-30 $1.73 $1.78 $1.69 $1.75 $1.75 39,502
2019-09-27 $1.71 $1.79 $1.70 $1.71 $1.71 16,646
2019-09-26 $1.76 $1.79 $1.66 $1.71 $1.71 27,977
2019-09-25 $1.66 $1.81 $1.61 $1.79 $1.79 46,621
2019-09-24 $1.75 $1.78 $1.63 $1.67 $1.67 46,500
2019-09-23 $1.84 $1.84 $1.70 $1.74 $1.74 44,182
2019-09-20 $1.82 $1.85 $1.80 $1.80 $1.80 27,188
2019-09-19 $1.81 $1.92 $1.81 $1.81 $1.81 18,878
2019-09-18 $1.84 $1.88 $1.81 $1.82 $1.82 32,795
2019-09-17 $1.84 $1.90 $1.79 $1.87 $1.87 47,376
2019-09-16 $1.91 $1.93 $1.80 $1.88 $1.88 71,821
2019-09-13 $1.87 $1.93 $1.84 $1.89 $1.89 64,906
2019-09-12 $1.88 $1.93 $1.81 $1.91 $1.91 37,536
2019-09-11 $1.82 $1.92 $1.82 $1.84 $1.84 48,890
2019-09-10 $1.81 $1.91 $1.81 $1.83 $1.83 44,243
2019-09-09 $1.81 $1.91 $1.76 $1.81 $1.81 45,232
2019-09-06 $1.82 $1.90 $1.82 $1.83 $1.83 74,096
2019-09-05 $1.77 $1.86 $1.75 $1.82 $1.82 52,196
2019-09-04 $1.76 $1.84 $1.65 $1.81 $1.81 96,808
2019-09-03 $1.68 $1.84 $1.68 $1.75 $1.75 141,003
2019-08-30 $1.61 $1.88 $1.55 $1.67 $1.67 180,606
2019-08-29 $1.60 $1.64 $1.55 $1.57 $1.57 59,389
2019-08-28 $1.71 $1.71 $1.55 $1.62 $1.62 199,392
2019-08-27 $1.64 $1.70 $1.56 $1.56 $1.56 43,024
2019-08-26 $1.70 $1.71 $1.62 $1.62 $1.62 84,521
2019-08-23 $1.79 $1.79 $1.68 $1.70 $1.70 29,525
2019-08-22 $1.66 $1.85 $1.57 $1.77 $1.77 121,397
2019-08-21 $1.69 $1.71 $1.63 $1.66 $1.66 63,677
2019-08-20 $1.76 $1.80 $1.71 $1.71 $1.71 86,251
2019-08-19 $1.88 $1.97 $1.77 $1.78 $1.78 171,025
2019-08-16 $1.92 $1.99 $1.90 $1.90 $1.90 63,702
2019-08-15 $1.96 $2.01 $1.92 $1.94 $1.94 27,307
2019-08-14 $2.08 $2.18 $1.92 $1.97 $1.97 227,936
2019-08-13 $2.00 $2.09 $1.92 $2.06 $2.06 134,927
2019-08-12 $2.05 $2.09 $2.01 $2.02 $2.02 38,192
2019-08-09 $2.07 $2.11 $2.00 $2.07 $2.07 25,968
2019-08-08 $2.00 $2.11 $2.00 $2.09 $2.09 60,428
2019-08-07 $2.00 $2.11 $2.00 $2.02 $2.02 140,359
2019-08-06 $2.14 $2.14 $2.02 $2.04 $2.04 112,073
2019-08-05 $2.23 $2.27 $2.07 $2.10 $2.10 258,557
2019-08-02 $2.10 $2.22 $2.05 $2.10 $2.10 94,901
2019-08-01 $2.20 $2.20 $2.05 $2.06 $2.06 141,754
2019-07-31 $2.13 $2.25 $2.09 $2.09 $2.09 173,797
2019-07-30 $2.09 $2.17 $2.09 $2.17 $2.17 46,339
2019-07-29 $2.12 $2.18 $2.02 $2.11 $2.11 98,026
2019-07-26 $2.10 $2.15 $2.10 $2.12 $2.12 45,965
2019-07-25 $2.14 $2.17 $2.06 $2.15 $2.15 53,812
2019-07-24 $2.15 $2.17 $2.08 $2.16 $2.16 108,698
2019-07-23 $2.20 $2.22 $2.09 $2.15 $2.15 94,616
2019-07-22 $2.11 $2.15 $2.04 $2.10 $2.10 170,376
2019-07-19 $2.21 $2.27 $2.18 $2.18 $2.18 132,334
2019-07-18 $2.19 $2.33 $2.15 $2.28 $2.28 223,593
2019-07-17 $2.20 $2.35 $2.19 $2.19 $2.19 123,711
2019-07-16 $2.32 $2.40 $2.19 $2.23 $2.23 122,959
2019-07-15 $2.33 $2.42 $2.26 $2.34 $2.34 230,332
2019-07-12 $2.44 $2.49 $2.22 $2.37 $2.37 267,910
2019-07-11 $2.62 $2.62 $2.44 $2.47 $2.47 159,804
2019-07-10 $2.74 $2.83 $2.56 $2.64 $2.64 209,416
2019-07-09 $2.85 $2.88 $2.66 $2.73 $2.73 270,881
2019-07-08 $2.83 $2.88 $2.63 $2.85 $2.85 301,224
2019-07-05 $2.75 $2.78 $2.68 $2.76 $2.76 64,353
2019-07-03 $2.90 $2.94 $2.71 $2.77 $2.77 136,985
2019-07-02 $2.63 $2.95 $2.53 $2.80 $2.80 213,551
2019-07-01 $2.80 $2.80 $2.50 $2.65 $2.65 374,067
2019-06-28 $2.81 $2.91 $2.76 $2.89 $2.89 461,521
2019-06-27 $2.89 $3.09 $2.61 $2.71 $2.71 899,696
2019-06-26 $2.80 $3.49 $2.80 $3.45 $3.45 2,383,143
2019-06-25 $2.58 $2.75 $2.55 $2.67 $2.67 581,721
2019-06-24 $2.26 $2.59 $2.15 $2.48 $2.48 871,031
2019-06-21 $2.30 $2.34 $2.10 $2.17 $2.17 208,616
2019-06-20 $2.15 $2.25 $2.12 $2.22 $2.22 159,343
2019-06-19 $2.17 $2.18 $2.07 $2.11 $2.11 73,631
2019-06-18 $2.22 $2.26 $2.06 $2.17 $2.17 175,401
2019-06-17 $2.45 $2.57 $2.21 $2.22 $2.22 274,459
2019-06-14 $2.19 $2.45 $2.19 $2.32 $2.32 293,247
2019-06-13 $2.07 $2.29 $2.01 $2.18 $2.18 302,571
2019-06-12 $2.04 $2.15 $1.95 $2.07 $2.07 111,310
2019-06-11 $2.08 $2.18 $2.00 $2.06 $2.06 69,767
2019-06-10 $2.15 $2.17 $2.02 $2.11 $2.11 133,001
2019-06-07 $2.05 $2.21 $2.05 $2.15 $2.15 195,158
2019-06-06 $2.20 $2.20 $1.92 $2.02 $2.02 268,188
2019-06-05 $2.17 $2.28 $2.10 $2.20 $2.20 93,745
2019-06-04 $2.35 $2.37 $2.07 $2.16 $2.16 384,678
2019-06-03 $2.71 $2.71 $2.46 $2.47 $2.47 314,303
2019-05-31 $2.84 $2.89 $2.62 $2.73 $2.73 380,350
2019-05-30 $2.82 $3.08 $2.75 $2.92 $2.92 893,044
2019-05-29 $2.90 $2.92 $2.80 $2.84 $2.84 213,873
2019-05-28 $3.08 $3.24 $2.75 $2.96 $2.96 640,218
2019-05-24 $2.86 $3.02 $2.85 $2.98 $2.98 125,659
2019-05-23 $2.91 $2.92 $2.79 $2.86 $2.86 142,674
2019-05-22 $3.00 $3.01 $2.88 $2.97 $2.97 163,488
2019-05-21 $3.10 $3.15 $3.00 $3.01 $3.01 347,804
2019-05-20 $2.98 $3.12 $2.97 $3.12 $3.12 164,401
2019-05-17 $3.00 $3.18 $2.90 $2.95 $2.95 396,238
2019-05-16 $3.20 $3.30 $3.11 $3.29 $3.29 445,543
2019-05-15 $3.12 $3.31 $3.07 $3.22 $3.22 738,046
2019-05-14 $3.54 $3.75 $3.15 $3.18 $3.18 2,234,233
2019-05-13 $3.11 $3.85 $3.03 $3.38 $3.38 6,488,617
2019-05-10 $2.87 $2.98 $2.65 $2.92 $2.92 637,069
2019-05-09 $2.83 $2.90 $2.74 $2.84 $2.84 208,958
2019-05-08 $2.82 $2.95 $2.77 $2.91 $2.91 126,862
2019-05-07 $2.97 $3.05 $2.82 $2.85 $2.85 311,271
2019-05-06 $2.80 $2.99 $2.72 $2.94 $2.94 173,140
2019-05-03 $3.11 $3.28 $2.90 $2.94 $2.94 1,277,619
2019-05-02 $2.90 $2.96 $2.75 $2.93 $2.93 292,360
2019-05-01 $2.98 $2.98 $2.75 $2.83 $2.83 267,237
2019-04-30 $2.88 $3.05 $2.86 $2.95 $2.95 269,243
2019-04-29 $2.75 $2.91 $2.70 $2.86 $2.86 194,915
2019-04-26 $2.90 $2.90 $2.70 $2.74 $2.74 465,873
2019-04-25 $3.15 $3.20 $2.88 $2.98 $2.98 863,263
2019-04-24 $3.35 $3.36 $3.10 $3.10 $3.10 759,586
2019-04-23 $3.50 $3.68 $3.33 $3.44 $3.44 1,203,116
2019-04-22 $3.23 $3.45 $3.11 $3.26 $3.26 859,662
2019-04-18 $3.07 $3.40 $2.98 $3.30 $3.30 751,449
2019-04-17 $3.26 $3.35 $2.80 $2.98 $2.98 895,384
2019-04-16 $2.99 $3.28 $2.60 $3.17 $3.17 812,702
2019-04-15 $3.29 $3.47 $3.00 $3.00 $3.00 641,223
2019-04-12 $3.25 $3.79 $3.20 $3.31 $3.31 1,427,808
2019-04-11 $3.40 $3.47 $3.05 $3.19 $3.19 1,108,924
2019-04-10 $2.58 $3.97 $2.57 $3.86 $3.86 2,794,288
2019-04-09 $2.77 $2.89 $2.61 $2.71 $2.71 429,460
2019-04-08 $2.31 $2.87 $2.15 $2.77 $2.77 1,664,531
2019-04-05 $0.70 $0.73 $0.61 $0.65 $2.59 373,819
2019-04-04 $0.72 $0.75 $0.64 $0.65 $2.60 391,660
2019-04-03 $0.74 $0.80 $0.68 $0.76 $3.04 905,769
2019-04-02 $0.71 $0.77 $0.65 $0.68 $2.71 1,005,082
2019-04-01 $0.53 $0.60 $0.52 $0.57 $2.28 132,330
2019-03-29 $0.55 $0.56 $0.51 $0.52 $2.08 59,986
2019-03-28 $0.53 $0.55 $0.52 $0.53 $2.10 28,938
2019-03-27 $0.53 $0.57 $0.51 $0.51 $2.05 71,408
2019-03-26 $0.48 $0.54 $0.48 $0.50 $2.00 55,678
2019-03-25 $0.60 $0.60 $0.47 $0.50 $1.99 116,515
2019-03-22 $0.61 $0.62 $0.57 $0.57 $2.29 114,997
2019-03-21 $0.64 $0.64 $0.60 $0.61 $2.46 67,307
2019-03-20 $0.63 $0.65 $0.62 $0.64 $2.54 55,966
2019-03-19 $0.65 $0.65 $0.63 $0.63 $2.53 103,324
2019-03-18 $0.64 $0.64 $0.60 $0.62 $2.46 86,510
2019-03-15 $0.57 $0.62 $0.57 $0.60 $2.40 108,548
2019-03-14 $0.61 $0.62 $0.58 $0.59 $2.38 40,669
2019-03-13 $0.65 $0.65 $0.58 $0.61 $2.44 51,435
2019-03-12 $0.61 $0.64 $0.61 $0.62 $2.48 71,432
2019-03-11 $0.63 $0.64 $0.61 $0.62 $2.47 93,345
2019-03-08 $0.64 $0.66 $0.61 $0.63 $2.52 78,298
2019-03-07 $0.62 $0.67 $0.60 $0.64 $2.56 109,229
2019-03-06 $0.66 $0.66 $0.60 $0.61 $2.44 71,218
2019-03-05 $0.65 $0.67 $0.65 $0.65 $2.60 157,194
2019-03-04 $0.64 $0.65 $0.61 $0.62 $2.48 89,896
2019-03-01 $0.65 $0.69 $0.64 $0.64 $2.58 80,395
2019-02-28 $0.66 $0.67 $0.61 $0.63 $2.53 124,608
2019-02-27 $0.64 $0.67 $0.64 $0.64 $2.56 77,040
2019-02-26 $0.68 $0.69 $0.64 $0.65 $2.60 143,772
2019-02-25 $0.69 $0.73 $0.63 $0.69 $2.78 378,195
2019-02-22 $0.65 $0.74 $0.65 $0.74 $2.96 387,609
2019-02-21 $0.65 $0.69 $0.62 $0.63 $2.53 127,283
2019-02-20 $0.69 $0.73 $0.62 $0.71 $2.82 626,649
2019-02-19 $0.60 $0.79 $0.60 $0.73 $2.92 1,368,573
2019-02-15 $0.53 $0.56 $0.52 $0.54 $2.16 105,259
2019-02-14 $0.53 $0.56 $0.50 $0.52 $2.08 224,563
2019-02-13 $0.59 $0.59 $0.52 $0.53 $2.12 131,409
2019-02-12 $0.50 $0.58 $0.50 $0.57 $2.28 136,306
2019-02-11 $0.55 $0.57 $0.50 $0.50 $2.02 376,185
2019-02-08 $0.37 $0.58 $0.37 $0.52 $2.06 956,738
2019-02-07 $0.40 $0.40 $0.36 $0.39 $1.54 33,053
2019-02-06 $0.42 $0.42 $0.38 $0.40 $1.58 82,278
2019-02-05 $0.47 $0.47 $0.39 $0.41 $1.65 287,841
2019-02-04 $0.34 $0.47 $0.34 $0.47 $1.88 343,260
2019-02-01 $0.34 $0.34 $0.33 $0.34 $1.36 15,556
2019-01-31 $0.35 $0.35 $0.33 $0.34 $1.36 63,329
2019-01-30 $0.36 $0.37 $0.34 $0.35 $1.40 70,845
2019-01-29 $0.37 $0.37 $0.35 $0.36 $1.44 32,174
2019-01-28 $0.37 $0.39 $0.36 $0.37 $1.47 51,217
2019-01-25 $0.39 $0.40 $0.37 $0.38 $1.50 34,166
2019-01-24 $0.41 $0.41 $0.38 $0.40 $1.59 74,484
2019-01-23 $0.38 $0.43 $0.37 $0.41 $1.64 229,452
2019-01-22 $0.39 $0.39 $0.37 $0.37 $1.47 25,272
2019-01-18 $0.37 $0.39 $0.36 $0.38 $1.53 45,787
2019-01-17 $0.37 $0.37 $0.37 $0.37 $1.46 35,868
2019-01-16 $0.37 $0.38 $0.36 $0.37 $1.48 31,905
2019-01-15 $0.39 $0.40 $0.37 $0.38 $1.51 42,204
2019-01-14 $0.40 $0.41 $0.38 $0.38 $1.52 58,075
2019-01-11 $0.41 $0.42 $0.38 $0.39 $1.56 59,544
2019-01-10 $0.43 $0.44 $0.40 $0.40 $1.61 53,636
2019-01-09 $0.45 $0.45 $0.40 $0.42 $1.68 31,238
2019-01-08 $0.41 $0.47 $0.41 $0.43 $1.70 70,735
2019-01-07 $0.41 $0.43 $0.38 $0.42 $1.67 143,091
2019-01-04 $0.38 $0.41 $0.38 $0.40 $1.61 53,212
2019-01-03 $0.39 $0.40 $0.38 $0.38 $1.52 33,217
2019-01-02 $0.38 $0.39 $0.36 $0.38 $1.53 66,178
2018-12-31 $0.41 $0.41 $0.36 $0.36 $1.45 126,260
2018-12-28 $0.38 $0.42 $0.37 $0.40 $1.61 79,075
2018-12-27 $0.39 $0.40 $0.36 $0.39 $1.55 92,796
2018-12-26 $0.36 $0.40 $0.36 $0.39 $1.56 58,467
2018-12-24 $0.36 $0.40 $0.36 $0.39 $1.55 74,414
2018-12-21 $0.45 $0.45 $0.41 $0.42 $1.67 109,636
2018-12-20 $0.48 $0.50 $0.40 $0.43 $1.72 149,888
2018-12-19 $0.46 $0.52 $0.46 $0.46 $1.86 245,877
2018-12-18 $0.48 $0.50 $0.42 $0.42 $1.68 129,734
2018-12-17 $0.46 $0.50 $0.42 $0.46 $1.84 185,213
2018-12-14 $0.47 $0.47 $0.41 $0.43 $1.71 66,115
2018-12-13 $0.50 $0.53 $0.45 $0.45 $1.81 104,252
2018-12-12 $0.52 $0.54 $0.50 $0.52 $2.08 130,055
2018-12-11 $0.52 $0.53 $0.49 $0.50 $1.98 51,735
2018-12-10 $0.51 $0.54 $0.50 $0.50 $2.01 63,892
2018-12-07 $0.56 $0.57 $0.49 $0.50 $2.01 179,548
2018-12-06 $0.57 $0.58 $0.55 $0.56 $2.23 56,627
2018-12-04 $0.59 $0.61 $0.58 $0.58 $2.32 37,968
2018-12-03 $0.61 $0.63 $0.58 $0.61 $2.43 70,633
2018-11-30 $0.63 $0.65 $0.61 $0.62 $2.47 41,208
2018-11-29 $0.65 $0.68 $0.63 $0.65 $2.60 48,941
2018-11-28 $0.60 $0.67 $0.60 $0.66 $2.64 171,492
2018-11-27 $0.59 $0.61 $0.58 $0.60 $2.39 39,753
2018-11-26 $0.60 $0.64 $0.58 $0.59 $2.36 45,954
2018-11-23 $0.60 $0.60 $0.57 $0.58 $2.33 41,512
2018-11-21 $0.60 $0.64 $0.60 $0.61 $2.42 81,383
2018-11-20 $0.63 $0.64 $0.61 $0.62 $2.49 53,969
2018-11-19 $0.66 $0.68 $0.62 $0.64 $2.56 87,239
2018-11-16 $0.68 $0.70 $0.65 $0.67 $2.68 52,492
2018-11-15 $0.70 $0.70 $0.62 $0.67 $2.68 82,968
2018-11-14 $0.70 $0.71 $0.65 $0.66 $2.66 96,662
2018-11-13 $0.67 $0.70 $0.67 $0.68 $2.73 75,810
2018-11-12 $0.75 $0.75 $0.70 $0.70 $2.81 86,642
2018-11-09 $0.72 $0.75 $0.70 $0.73 $2.92 109,201
2018-11-08 $0.83 $0.85 $0.76 $0.76 $3.04 217,265
2018-11-07 $0.87 $0.90 $0.81 $0.87 $3.48 399,530
2018-11-06 $0.73 $0.86 $0.73 $0.81 $3.23 568,023
2018-11-05 $0.69 $0.77 $0.68 $0.73 $2.91 361,794
2018-11-02 $0.65 $0.67 $0.63 $0.66 $2.64 73,126
2018-11-01 $0.60 $0.66 $0.59 $0.64 $2.56 99,332
2018-10-31 $0.58 $0.59 $0.56 $0.59 $2.35 53,650
2018-10-30 $0.60 $0.60 $0.55 $0.59 $2.34 84,683
2018-10-29 $0.68 $0.68 $0.58 $0.58 $2.32 115,257
2018-10-26 $0.64 $0.68 $0.62 $0.66 $2.66 86,523
2018-10-25 $0.66 $0.67 $0.63 $0.64 $2.56 82,323
2018-10-24 $0.63 $0.69 $0.61 $0.62 $2.48 102,941
2018-10-23 $0.65 $0.67 $0.60 $0.63 $2.54 86,193
2018-10-22 $0.64 $0.69 $0.64 $0.65 $2.60 172,536
2018-10-19 $0.64 $0.65 $0.60 $0.63 $2.52 101,350
2018-10-18 $0.64 $0.64 $0.59 $0.61 $2.44 54,608
2018-10-17 $0.62 $0.64 $0.60 $0.61 $2.44 58,350
2018-10-16 $0.60 $0.67 $0.60 $0.65 $2.60 204,276
2018-10-15 $0.64 $0.66 $0.60 $0.62 $2.48 91,574
2018-10-12 $0.60 $0.68 $0.59 $0.61 $2.43 174,734
2018-10-11 $0.63 $0.63 $0.57 $0.59 $2.34 184,067
2018-10-10 $0.66 $0.68 $0.63 $0.63 $2.52 99,578
2018-10-09 $0.70 $0.70 $0.66 $0.67 $2.68 103,332
2018-10-08 $0.70 $0.72 $0.67 $0.71 $2.84 115,356
2018-10-05 $0.68 $0.72 $0.66 $0.67 $2.70 56,869
2018-10-04 $0.67 $0.72 $0.66 $0.70 $2.80 144,014
2018-10-03 $0.68 $0.69 $0.65 $0.67 $2.68 193,969
2018-10-02 $0.71 $0.74 $0.67 $0.69 $2.75 157,611
2018-10-01 $0.74 $0.74 $0.71 $0.72 $2.88 86,944
2018-09-28 $0.75 $0.77 $0.72 $0.73 $2.92 158,226
2018-09-27 $0.76 $0.79 $0.73 $0.77 $3.07 179,642
2018-09-26 $0.76 $0.80 $0.73 $0.77 $3.10 170,060
2018-09-25 $0.77 $0.78 $0.70 $0.73 $2.92 272,594
2018-09-24 $0.83 $0.85 $0.75 $0.76 $3.02 255,989
2018-09-21 $0.87 $0.87 $0.82 $0.82 $3.28 248,489
2018-09-20 $0.85 $0.85 $0.83 $0.83 $3.32 89,793
2018-09-19 $0.84 $0.86 $0.83 $0.83 $3.32 152,130
2018-09-18 $0.83 $0.88 $0.83 $0.86 $3.44 181,301
2018-09-17 $0.85 $0.85 $0.83 $0.83 $3.32 71,239
2018-09-14 $0.84 $0.87 $0.84 $0.84 $3.37 101,687
2018-09-13 $0.84 $0.88 $0.84 $0.86 $3.44 88,210
2018-09-12 $0.85 $0.85 $0.81 $0.83 $3.31 120,531
2018-09-11 $0.87 $0.88 $0.84 $0.85 $3.42 115,847
2018-09-10 $0.87 $0.90 $0.87 $0.89 $3.56 86,130
2018-09-07 $0.90 $0.90 $0.87 $0.88 $3.53 109,832
2018-09-06 $0.87 $0.92 $0.87 $0.90 $3.60 144,634
2018-09-05 $0.98 $0.98 $0.90 $0.91 $3.64 363,747
2018-09-04 $1.04 $1.07 $0.98 $1.00 $4.00 528,707
2018-08-31 $0.93 $1.00 $0.93 $0.98 $3.92 167,010
2018-08-30 $0.95 $0.95 $0.90 $0.93 $3.70 153,257
2018-08-29 $1.01 $1.04 $0.93 $0.97 $3.88 420,162
2018-08-28 $0.95 $1.07 $0.95 $1.00 $4.00 996,209
2018-08-27 $0.89 $0.93 $0.85 $0.91 $3.64 294,737
2018-08-24 $0.85 $0.88 $0.85 $0.88 $3.51 110,997
2018-08-23 $0.90 $0.92 $0.85 $0.86 $3.44 134,084
2018-08-22 $0.89 $0.90 $0.86 $0.89 $3.57 129,364
2018-08-21 $0.90 $0.90 $0.86 $0.87 $3.49 46,427
2018-08-20 $0.89 $0.92 $0.85 $0.88 $3.52 80,655
2018-08-17 $0.85 $0.90 $0.83 $0.89 $3.57 170,713
2018-08-16 $0.90 $0.91 $0.83 $0.86 $3.44 114,080
2018-08-15 $0.90 $0.93 $0.83 $0.89 $3.55 256,188
2018-08-14 $0.94 $0.95 $0.87 $0.90 $3.60 187,053
2018-08-13 $0.97 $0.97 $0.93 $0.96 $3.86 69,936
2018-08-10 $0.96 $0.98 $0.95 $0.96 $3.84 75,261
2018-08-09 $0.96 $0.99 $0.93 $0.96 $3.85 92,261
2018-08-08 $0.98 $0.99 $0.92 $0.97 $3.86 173,093
2018-08-07 $1.00 $1.03 $0.99 $0.99 $3.96 127,864
2018-08-06 $1.01 $1.05 $0.99 $1.00 $4.00 175,897
2018-08-03 $1.05 $1.08 $1.01 $1.03 $4.12 158,592
2018-08-02 $1.00 $1.08 $0.98 $1.05 $4.20 153,550
2018-08-01 $1.05 $1.05 $1.01 $1.01 $4.04 103,650
2018-07-31 $1.10 $1.10 $1.02 $1.05 $4.20 175,249
2018-07-30 $1.14 $1.17 $1.04 $1.13 $4.52 198,945
2018-07-27 $1.18 $1.20 $1.08 $1.17 $4.68 346,380
2018-07-26 $1.28 $1.32 $1.21 $1.24 $4.96 234,997
2018-07-25 $1.34 $1.37 $1.23 $1.26 $5.02 709,490
2018-07-24 $1.39 $1.56 $1.33 $1.42 $5.68 4,455,712
2018-07-23 $1.15 $1.25 $1.14 $1.19 $4.74 739,707
2018-07-20 $1.14 $1.23 $1.09 $1.09 $4.36 352,577
2018-07-19 $1.12 $1.19 $1.09 $1.14 $4.56 553,752
2018-07-18 $1.23 $1.32 $1.08 $1.09 $4.36 1,381,771
2018-07-17 $1.03 $1.35 $0.90 $1.25 $5.00 1,968,638
2018-07-16 $0.89 $1.13 $0.89 $1.01 $4.04 812,851
2018-07-13 $0.83 $0.92 $0.83 $0.89 $3.56 106,076
2018-07-12 $0.85 $0.85 $0.82 $0.84 $3.36 82,869
2018-07-11 $0.88 $0.89 $0.85 $0.85 $3.38 88,514
2018-07-10 $0.92 $0.92 $0.88 $0.88 $3.53 84,798
2018-07-09 $0.86 $0.93 $0.86 $0.91 $3.64 93,434
2018-07-06 $0.94 $0.94 $0.88 $0.89 $3.57 85,368
2018-07-05 $0.95 $0.95 $0.91 $0.93 $3.72 66,861
2018-07-03 $0.95 $0.95 $0.90 $0.93 $3.70 93,233
2018-07-02 $0.91 $0.94 $0.88 $0.94 $3.76 262,762
2018-06-29 $0.95 $0.97 $0.90 $0.92 $3.68 132,127
2018-06-28 $0.98 $1.00 $0.95 $0.95 $3.80 71,879
2018-06-27 $0.97 $1.02 $0.96 $0.98 $3.93 86,971
2018-06-26 $1.02 $1.03 $0.93 $0.98 $3.92 207,106
2018-06-25 $1.12 $1.12 $1.03 $1.04 $4.14 114,299
2018-06-22 $1.11 $1.13 $1.05 $1.10 $4.38 91,143
2018-06-21 $1.17 $1.17 $1.14 $1.15 $4.59 62,917
2018-06-20 $1.16 $1.18 $1.15 $1.15 $4.60 117,402
2018-06-19 $1.20 $1.21 $1.17 $1.17 $4.68 57,582
2018-06-18 $1.18 $1.20 $1.17 $1.19 $4.76 72,152
2018-06-15 $1.23 $1.25 $1.18 $1.21 $4.84 103,922
2018-06-14 $1.19 $1.21 $1.15 $1.21 $4.84 156,058
2018-06-13 $1.18 $1.20 $1.16 $1.18 $4.72 122,998
2018-06-12 $1.23 $1.23 $1.16 $1.17 $4.68 129,178
2018-06-11 $1.26 $1.27 $1.20 $1.20 $4.80 301,836
2018-06-08 $1.33 $1.35 $1.29 $1.29 $5.16 75,792
2018-06-07 $1.33 $1.36 $1.30 $1.31 $5.24 109,667
2018-06-06 $1.35 $1.40 $1.29 $1.33 $5.32 317,931
2018-06-05 $1.27 $1.36 $1.25 $1.33 $5.32 204,827
2018-06-04 $1.36 $1.37 $1.26 $1.28 $5.12 161,242
2018-06-01 $1.38 $1.39 $1.32 $1.35 $5.40 102,710
2018-05-31 $1.30 $1.41 $1.27 $1.39 $5.56 362,026
2018-05-30 $1.33 $1.34 $1.28 $1.30 $5.20 74,390
2018-05-29 $1.33 $1.35 $1.30 $1.32 $5.28 83,378
2018-05-25 $1.30 $1.35 $1.29 $1.30 $5.20 75,397
2018-05-24 $1.27 $1.32 $1.27 $1.30 $5.19 93,167
2018-05-23 $1.31 $1.31 $1.25 $1.29 $5.16 211,616
2018-05-22 $1.38 $1.39 $1.32 $1.35 $5.40 183,437
2018-05-21 $1.45 $1.47 $1.39 $1.39 $5.56 166,911
2018-05-18 $1.46 $1.53 $1.43 $1.47 $5.88 190,718
2018-05-17 $1.41 $1.58 $1.38 $1.48 $5.92 297,100
2018-05-16 $1.38 $1.42 $1.33 $1.40 $5.60 197,636
2018-05-15 $1.41 $1.43 $1.38 $1.39 $5.56 173,084
2018-05-14 $1.37 $1.45 $1.34 $1.44 $5.76 272,677
2018-05-11 $1.35 $1.42 $1.35 $1.37 $5.48 230,297
2018-05-10 $1.51 $1.54 $1.40 $1.43 $5.72 277,908
2018-05-09 $1.48 $1.58 $1.46 $1.51 $6.04 292,351
2018-05-08 $1.56 $1.59 $1.45 $1.45 $5.80 427,389
2018-05-07 $1.58 $1.64 $1.56 $1.59 $6.36 255,725
2018-05-04 $1.80 $1.80 $1.61 $1.65 $6.60 477,138
2018-05-03 $1.56 $1.77 $1.56 $1.76 $7.04 729,214
2018-05-02 $1.64 $1.68 $1.55 $1.57 $6.28 321,659
2018-05-01 $1.69 $1.71 $1.56 $1.61 $6.44 470,806
2018-04-30 $1.92 $1.93 $1.75 $1.81 $7.24 433,735
2018-04-27 $1.80 $2.10 $1.80 $1.90 $7.60 1,417,277
2018-04-26 $1.72 $1.88 $1.65 $1.80 $7.20 425,091
2018-04-25 $1.79 $1.85 $1.61 $1.76 $7.04 1,011,837
2018-04-24 $1.60 $1.94 $1.57 $1.93 $7.72 2,220,748
2018-04-23 $1.50 $1.59 $1.45 $1.53 $6.12 375,355
2018-04-20 $1.44 $1.45 $1.40 $1.43 $5.72 193,188
2018-04-19 $1.42 $1.44 $1.32 $1.35 $5.40 187,040
2018-04-18 $1.47 $1.47 $1.35 $1.43 $5.72 171,986
2018-04-17 $1.47 $1.53 $1.38 $1.45 $5.80 368,192
2018-04-16 $1.52 $1.54 $1.36 $1.41 $5.64 330,142
2018-04-13 $1.64 $1.72 $1.44 $1.50 $6.00 1,515,552
2018-04-12 $1.36 $1.65 $1.31 $1.42 $5.68 3,366,093
2018-04-11 $1.16 $1.20 $1.14 $1.18 $4.72 141,143
2018-04-10 $1.20 $1.20 $1.14 $1.17 $4.68 160,673
2018-04-09 $1.16 $1.22 $1.12 $1.16 $4.64 198,840
2018-04-06 $1.18 $1.26 $1.12 $1.13 $4.52 191,004
2018-04-05 $1.20 $1.35 $1.10 $1.18 $4.72 506,707
2018-04-04 $1.08 $1.24 $0.97 $1.23 $4.92 495,472
2018-04-03 $0.99 $1.14 $0.92 $1.12 $4.48 588,842
2018-04-02 $1.18 $1.18 $1.12 $1.14 $4.56 183,876
2018-03-29 $1.24 $1.25 $1.10 $1.12 $4.48 248,425
2018-03-28 $1.22 $1.29 $1.20 $1.24 $4.96 236,828
2018-03-27 $1.46 $1.46 $1.19 $1.20 $4.80 507,126
2018-03-26 $1.43 $1.43 $1.29 $1.32 $5.28 430,232
2018-03-23 $1.56 $1.56 $1.40 $1.41 $5.64 425,746
2018-03-22 $1.54 $1.60 $1.44 $1.59 $6.36 574,097
2018-03-21 $1.60 $1.97 $1.55 $1.61 $6.44 2,891,232
2018-03-20 $1.53 $1.55 $1.33 $1.34 $5.36 477,142
2018-03-19 $1.69 $1.69 $1.51 $1.53 $6.12 346,019
2018-03-16 $1.61 $1.74 $1.61 $1.65 $6.58 421,990
2018-03-15 $1.71 $1.80 $1.61 $1.62 $6.48 429,400
2018-03-14 $2.01 $2.03 $1.69 $1.78 $7.12 590,684
2018-03-13 $2.36 $2.36 $1.95 $1.97 $7.88 946,202
2018-03-12 $1.60 $2.55 $1.58 $2.43 $9.72 3,574,364
2018-03-09 $1.73 $1.73 $1.53 $1.53 $6.13 283,115
2018-03-08 $1.82 $1.88 $1.68 $1.69 $6.76 231,481
2018-03-07 $1.92 $1.96 $1.82 $1.82 $7.28 158,026
2018-03-06 $2.11 $2.11 $1.96 $1.97 $7.88 205,412
2018-03-05 $2.07 $2.18 $2.02 $2.07 $8.28 181,309
2018-03-02 $2.06 $2.19 $1.95 $2.11 $8.44 244,536
2018-03-01 $2.23 $2.30 $2.07 $2.10 $8.40 126,777
2018-02-28 $2.43 $2.44 $2.19 $2.23 $8.92 135,418
2018-02-27 $2.50 $2.54 $2.35 $2.39 $9.56 97,027
2018-02-26 $2.46 $2.58 $2.22 $2.48 $9.92 129,055
2018-02-23 $2.42 $2.48 $2.35 $2.36 $9.44 65,859
2018-02-22 $2.50 $2.60 $2.40 $2.43 $9.72 74,207
2018-02-21 $2.70 $2.70 $2.50 $2.51 $10.04 86,794
2018-02-20 $2.85 $2.85 $2.65 $2.68 $10.72 132,733
2018-02-16 $2.95 $2.95 $2.65 $2.65 $10.60 189,577
2018-02-15 $2.90 $3.00 $2.75 $2.80 $11.20 381,863
2018-02-14 $2.43 $2.77 $2.43 $2.65 $10.60 163,667
2018-02-13 $2.50 $2.53 $2.40 $2.46 $9.84 58,191
2018-02-12 $2.53 $2.64 $2.48 $2.53 $10.12 108,746
2018-02-09 $2.55 $2.55 $2.31 $2.46 $9.84 120,300
2018-02-08 $2.85 $2.85 $2.53 $2.56 $10.24 74,718
2018-02-07 $2.84 $2.89 $2.63 $2.65 $10.60 211,654
2018-02-06 $2.30 $2.64 $2.25 $2.61 $10.44 211,386
2018-02-05 $2.70 $2.75 $2.35 $2.37 $9.48 180,224
2018-02-02 $3.01 $3.06 $2.76 $2.76 $11.04 208,801
2018-02-01 $3.11 $3.30 $3.05 $3.07 $12.28 191,704
2018-01-31 $2.94 $3.60 $2.94 $3.21 $12.84 900,588
2018-01-30 $3.10 $3.18 $2.87 $2.90 $11.60 211,787
2018-01-29 $3.26 $3.32 $3.10 $3.13 $12.52 206,711
2018-01-26 $3.50 $3.52 $3.30 $3.30 $13.20 214,797
2018-01-25 $3.42 $3.59 $3.42 $3.50 $14.00 183,274
2018-01-24 $3.40 $3.59 $3.30 $3.51 $14.04 396,232
2018-01-23 $3.31 $3.50 $3.25 $3.40 $13.60 229,324
2018-01-22 $3.50 $3.56 $3.26 $3.35 $13.40 317,693
2018-01-19 $3.87 $3.87 $3.50 $3.50 $14.00 341,485
2018-01-18 $4.02 $4.20 $3.73 $3.73 $14.92 2,006,098
2018-01-17 $3.54 $3.66 $3.07 $3.47 $13.88 554,089
2018-01-16 $3.96 $3.97 $3.47 $3.59 $14.36 636,874
2018-01-12 $5.00 $5.06 $4.13 $4.17 $16.68 2,714,349
2018-01-11 $4.14 $4.14 $3.82 $3.84 $15.36 334,420
2018-01-10 $3.80 $4.29 $3.60 $3.98 $15.92 737,911
2018-01-09 $3.94 $3.94 $3.70 $3.82 $15.28 205,101
2018-01-08 $4.00 $4.02 $3.57 $3.89 $15.56 429,773
2018-01-05 $4.20 $4.27 $3.92 $3.93 $15.72 340,333
2018-01-04 $4.16 $4.26 $4.01 $4.07 $16.28 302,880
2018-01-03 $4.33 $4.63 $4.10 $4.19 $16.76 598,668
2018-01-02 $4.10 $4.32 $3.89 $4.32 $17.28 504,635
2017-12-29 $4.40 $4.43 $4.08 $4.10 $16.40 298,612
2017-12-28 $4.60 $4.63 $4.18 $4.31 $17.24 372,197
2017-12-27 $4.58 $4.85 $4.56 $4.72 $18.88 263,515
2017-12-26 $4.72 $4.88 $4.53 $4.53 $18.12 442,701
2017-12-22 $4.04 $4.70 $3.92 $4.44 $17.76 771,295
2017-12-21 $5.85 $5.85 $4.60 $4.90 $19.60 1,001,583
2017-12-20 $6.01 $6.04 $5.35 $5.70 $22.80 919,739
2017-12-19 $5.81 $6.35 $5.67 $5.82 $23.28 1,994,636
2017-12-18 $6.30 $6.84 $5.90 $6.34 $25.36 2,668,803
2017-12-15 $5.86 $6.18 $5.65 $5.74 $22.96 1,570,850
2017-12-14 $5.65 $5.95 $5.29 $5.43 $21.72 901,655
2017-12-13 $5.90 $6.63 $5.54 $5.69 $22.76 2,293,347
2017-12-12 $5.95 $7.03 $5.50 $5.80 $23.20 4,862,031
2017-12-11 $4.71 $6.35 $4.61 $6.30 $25.20 4,275,248
2017-12-08 $4.47 $4.63 $4.33 $4.41 $17.64 527,135
2017-12-07 $4.98 $5.10 $4.41 $4.58 $18.32 742,295
2017-12-06 $5.35 $5.57 $4.50 $4.65 $18.60 1,967,963
2017-12-05 $4.49 $5.38 $4.41 $5.11 $20.44 1,539,093
2017-12-04 $5.34 $5.40 $4.51 $4.66 $18.64 1,790,501
2017-12-01 $4.90 $5.15 $4.46 $4.95 $19.80 4,313,732
2017-11-30 $3.98 $4.45 $3.69 $4.17 $16.68 1,758,717
2017-11-29 $5.35 $5.50 $3.77 $4.05 $16.20 4,522,242
2017-11-28 $4.55 $4.65 $3.64 $3.85 $15.40 4,673,392
2017-11-27 $8.70 $10.03 $6.30 $6.51 $26.04 12,014,641
2017-11-24 $3.45 $6.04 $3.19 $5.95 $23.80 11,099,123
2017-11-22 $1.45 $2.68 $1.39 $2.18 $8.72 3,676,209
2017-11-21 $1.49 $1.49 $1.32 $1.42 $5.68 150,441
2017-11-20 $1.46 $1.66 $1.42 $1.46 $5.84 752,812
2017-11-17 $1.35 $1.46 $1.34 $1.39 $5.56 126,234
2017-11-16 $1.33 $1.40 $1.28 $1.35 $5.40 131,425
2017-11-15 $1.29 $1.34 $1.28 $1.32 $5.28 38,484
2017-11-14 $1.39 $1.39 $1.28 $1.34 $5.36 44,933
2017-11-13 $1.32 $1.42 $1.27 $1.36 $5.44 180,803
2017-11-10 $1.30 $1.34 $1.26 $1.33 $5.32 38,025
2017-11-09 $1.29 $1.36 $1.26 $1.31 $5.24 63,856
2017-11-08 $1.38 $1.43 $1.19 $1.30 $5.20 143,389
2017-11-07 $1.41 $1.57 $1.35 $1.40 $5.60 250,388
2017-11-06 $1.43 $1.44 $1.35 $1.43 $5.72 71,659
2017-11-03 $1.47 $1.50 $1.32 $1.44 $5.76 159,477
2017-11-02 $2.15 $2.31 $1.45 $1.49 $5.96 1,040,987
2017-11-01 $1.53 $1.99 $1.50 $1.84 $7.36 191,296
2017-10-31 $1.53 $1.60 $1.45 $1.54 $6.16 62,433
2017-10-30 $1.38 $1.80 $1.09 $1.60 $6.40 220,800
2017-10-27 $0.39 $0.41 $0.25 $0.35 $5.62 143,959
2017-10-26 $0.44 $0.44 $0.39 $0.40 $6.48 67,722
2017-10-25 $0.37 $0.46 $0.36 $0.42 $6.71 212,584
2017-10-24 $0.37 $0.38 $0.37 $0.37 $5.96 15,262
2017-10-23 $0.38 $0.40 $0.36 $0.37 $5.94 24,408
2017-10-20 $0.37 $0.40 $0.36 $0.38 $6.08 55,344
2017-10-19 $0.38 $0.40 $0.36 $0.37 $5.94 31,967
2017-10-18 $0.40 $0.42 $0.35 $0.38 $6.14 108,942
2017-10-17 $0.42 $0.42 $0.39 $0.40 $6.38 32,137
2017-10-16 $0.40 $0.44 $0.40 $0.41 $6.61 46,879
2017-10-13 $0.39 $0.41 $0.39 $0.40 $6.40 20,157
2017-10-12 $0.40 $0.42 $0.38 $0.40 $6.36 38,539
2017-10-11 $0.40 $0.42 $0.40 $0.40 $6.40 27,157
2017-10-10 $0.41 $0.42 $0.39 $0.41 $6.59 39,937
2017-10-09 $0.40 $0.41 $0.38 $0.39 $6.16 58,164
2017-10-06 $0.42 $0.43 $0.38 $0.41 $6.57 60,928
2017-10-05 $0.45 $0.45 $0.41 $0.42 $6.77 67,583
2017-10-04 $0.45 $0.46 $0.41 $0.44 $6.96 95,843
2017-10-03 $0.44 $0.47 $0.44 $0.45 $7.20 89,672
2017-10-02 $0.43 $0.46 $0.42 $0.45 $7.12 64,318
2017-09-29 $0.45 $0.49 $0.42 $0.43 $6.80 189,064
2017-09-28 $0.52 $0.58 $0.45 $0.47 $7.52 434,571
2017-09-27 $0.46 $0.56 $0.42 $0.51 $8.16 923,492
2017-09-26 $0.39 $0.50 $0.37 $0.48 $7.60 425,420
2017-09-25 $0.40 $0.43 $0.37 $0.39 $6.21 49,024
2017-09-22 $0.40 $0.40 $0.38 $0.40 $6.33 31,976
2017-09-21 $0.35 $0.41 $0.35 $0.39 $6.16 54,990
2017-09-20 $0.35 $0.38 $0.34 $0.38 $6.08 71,170
2017-09-19 $0.36 $0.36 $0.34 $0.34 $5.48 56,733
2017-09-18 $0.36 $0.38 $0.35 $0.36 $5.80 36,515
2017-09-15 $0.38 $0.39 $0.37 $0.37 $5.92 35,051
2017-09-14 $0.35 $0.38 $0.34 $0.38 $6.08 65,950
2017-09-13 $0.35 $0.37 $0.35 $0.36 $5.69 40,283
2017-09-12 $0.41 $0.41 $0.35 $0.37 $5.92 107,547
2017-09-11 $0.44 $0.44 $0.39 $0.39 $6.31 84,815
2017-09-08 $0.41 $0.47 $0.41 $0.44 $6.96 252,803
2017-09-07 $0.40 $0.42 $0.39 $0.41 $6.63 56,710
2017-09-06 $0.40 $0.44 $0.40 $0.42 $6.69 89,015
2017-09-05 $0.43 $0.43 $0.38 $0.39 $6.16 85,811
2017-09-01 $0.44 $0.50 $0.40 $0.41 $6.56 474,581
2017-08-31 $0.37 $0.48 $0.35 $0.44 $7.01 464,999
2017-08-30 $0.37 $0.38 $0.35 $0.37 $5.92 108,253
2017-08-29 $0.33 $0.42 $0.33 $0.38 $6.11 377,963
2017-08-28 $0.28 $0.36 $0.28 $0.33 $5.21 174,627
2017-08-25 $0.29 $0.30 $0.28 $0.29 $4.64 28,539
2017-08-24 $0.27 $0.31 $0.27 $0.28 $4.43 105,136
2017-08-23 $0.28 $0.29 $0.27 $0.27 $4.29 41,023
2017-08-22 $0.29 $0.29 $0.27 $0.27 $4.24 35,049
2017-08-21 $0.30 $0.30 $0.26 $0.29 $4.61 64,832
2017-08-18 $0.27 $0.32 $0.25 $0.31 $4.88 189,425
2017-08-17 $0.26 $0.27 $0.25 $0.26 $4.14 51,457
2017-08-16 $0.26 $0.27 $0.25 $0.26 $4.13 57,702
2017-08-15 $0.28 $0.28 $0.24 $0.26 $4.21 79,844
2017-08-14 $0.26 $0.28 $0.24 $0.28 $4.47 56,205
2017-08-11 $0.24 $0.26 $0.23 $0.25 $4.00 18,143
2017-08-10 $0.24 $0.26 $0.22 $0.25 $4.04 84,779
2017-08-09 $0.28 $0.29 $0.26 $0.27 $4.32 38,495
2017-08-08 $0.27 $0.29 $0.26 $0.27 $4.35 42,182
2017-08-07 $0.27 $0.28 $0.26 $0.27 $4.29 19,121
2017-08-04 $0.27 $0.28 $0.27 $0.27 $4.31 19,367
2017-08-03 $0.28 $0.30 $0.26 $0.27 $4.40 55,912
2017-08-02 $0.28 $0.29 $0.26 $0.26 $4.14 67,727
2017-08-01 $0.32 $0.32 $0.28 $0.29 $4.56 70,087
2017-07-31 $0.27 $0.32 $0.27 $0.31 $4.96 192,894
2017-07-28 $0.27 $0.28 $0.26 $0.26 $4.15 30,218
2017-07-27 $0.27 $0.30 $0.25 $0.26 $4.19 71,138
2017-07-26 $0.29 $0.34 $0.26 $0.27 $4.32 172,690
2017-07-25 $0.27 $0.32 $0.25 $0.30 $4.80 186,330
2017-07-24 $0.26 $0.27 $0.25 $0.26 $4.16 46,113
2017-07-21 $0.30 $0.30 $0.26 $0.26 $4.17 111,134
2017-07-20 $0.30 $0.30 $0.28 $0.29 $4.56 43,811
2017-07-19 $0.32 $0.32 $0.28 $0.30 $4.85 40,534
2017-07-18 $0.31 $0.31 $0.29 $0.29 $4.64 61,089
2017-07-17 $0.32 $0.32 $0.29 $0.30 $4.80 72,682
2017-07-14 $0.34 $0.34 $0.30 $0.32 $5.04 74,352
2017-07-13 $0.36 $0.36 $0.30 $0.33 $5.30 153,860
2017-07-12 $0.37 $0.38 $0.34 $0.35 $5.60 86,730
2017-07-11 $0.39 $0.39 $0.35 $0.37 $5.92 99,148
2017-07-10 $0.38 $0.39 $0.36 $0.38 $6.08 84,445
2017-07-07 $0.44 $0.44 $0.36 $0.37 $5.84 231,761
2017-07-06 $0.35 $0.47 $0.34 $0.41 $6.56 660,385
2017-07-05 $0.36 $0.37 $0.33 $0.34 $5.38 111,379
2017-07-03 $0.38 $0.38 $0.36 $0.37 $5.92 78,866
2017-06-30 $0.39 $0.41 $0.36 $0.38 $6.05 218,162
2017-06-29 $0.40 $0.52 $0.32 $0.41 $6.56 606,487
2017-06-28 $0.40 $0.44 $0.36 $0.38 $6.10 330,403
2017-06-27 $0.51 $0.51 $0.42 $0.46 $7.36 475,526
2017-06-26 $0.42 $0.55 $0.37 $0.51 $8.14 2,059,114
2017-06-23 $0.25 $0.48 $0.24 $0.34 $5.44 2,126,537
2017-06-22 $0.28 $0.37 $0.22 $0.22 $3.52 953,049
2017-06-21 $0.16 $0.34 $0.14 $0.30 $4.86 927,297
2017-06-20 $0.16 $0.16 $0.13 $0.15 $2.46 113,529
2017-06-19 $0.16 $0.17 $0.15 $0.16 $2.56 65,399
2017-06-16 $0.17 $0.17 $0.15 $0.16 $2.60 63,484
2017-06-15 $0.18 $0.18 $0.16 $0.16 $2.56 78,596
2017-06-14 $0.19 $0.21 $0.17 $0.18 $2.88 95,891
2017-06-13 $0.20 $0.20 $0.18 $0.20 $3.12 19,004
2017-06-12 $0.18 $0.20 $0.17 $0.20 $3.12 69,986
2017-06-09 $0.22 $0.22 $0.19 $0.20 $3.20 57,643
2017-06-08 $0.23 $0.23 $0.20 $0.21 $3.36 52,454
2017-06-07 $0.24 $0.24 $0.21 $0.23 $3.60 61,470
2017-06-06 $0.23 $0.26 $0.21 $0.23 $3.73 134,646
2017-06-05 $0.27 $0.27 $0.22 $0.22 $3.52 117,529
2017-06-02 $0.22 $0.31 $0.22 $0.27 $4.32 157,474
2017-06-01 $0.21 $0.24 $0.21 $0.22 $3.52 20,193
2017-05-31 $0.23 $0.25 $0.19 $0.23 $3.62 33,487
2017-05-30 $0.23 $0.25 $0.22 $0.25 $3.97 27,525
2017-05-26 $0.26 $0.27 $0.21 $0.25 $3.98 58,789
2017-05-25 $0.31 $0.35 $0.24 $0.25 $4.06 189,446
2017-05-24 $0.25 $0.38 $0.25 $0.28 $4.50 341,789
2017-05-23 $0.21 $0.28 $0.19 $0.24 $3.84 123,309
2017-05-22 $0.30 $0.30 $0.16 $0.18 $2.88 170,585
2017-05-19 $0.29 $0.39 $0.25 $0.27 $4.32 95,602
2017-05-18 $0.28 $0.34 $0.28 $0.30 $4.80 9,374
2017-05-17 $0.34 $0.34 $0.30 $0.31 $4.97 12,580
2017-05-16 $0.36 $0.36 $0.28 $0.34 $5.42 56,018
2017-05-15 $0.40 $0.40 $0.34 $0.38 $6.00 27,024
2017-05-12 $0.37 $0.40 $0.32 $0.37 $5.92 22,560
2017-05-11 $0.38 $0.41 $0.38 $0.38 $6.01 7,567
2017-05-10 $0.44 $0.44 $0.36 $0.40 $6.40 39,490
2017-05-09 $0.48 $0.50 $0.42 $0.42 $6.75 12,601
2017-05-08 $0.52 $0.53 $0.45 $0.48 $7.68 13,778
2017-05-05 $0.52 $0.53 $0.45 $0.50 $8.03 7,096
2017-05-04 $0.57 $0.58 $0.50 $0.54 $8.64 8,286
2017-05-03 $0.52 $0.61 $0.50 $0.57 $9.12 27,190
2017-05-02 $0.54 $0.59 $0.52 $0.54 $8.64 2,760
2017-05-01 $0.55 $0.59 $0.52 $0.58 $9.20 4,150
2017-04-28 $0.59 $0.60 $0.52 $0.54 $8.64 6,675
2017-04-27 $0.58 $0.60 $0.58 $0.59 $9.44 10,169
2017-04-26 $0.61 $0.61 $0.58 $0.59 $9.44 5,522
2017-04-25 $0.58 $0.61 $0.58 $0.61 $9.68 8,382
2017-04-24 $0.58 $0.61 $0.58 $0.60 $9.60 7,832
2017-04-21 $0.59 $0.61 $0.58 $0.60 $9.60 14,219
2017-04-20 $0.53 $0.60 $0.53 $0.58 $9.20 22,287
2017-04-19 $0.63 $0.66 $0.52 $0.54 $8.62 48,262
2017-04-18 $0.83 $0.86 $0.63 $0.64 $10.26 68,032
2017-04-17 $0.85 $0.87 $0.83 $0.83 $13.28 1,570
2017-04-13 $0.85 $0.86 $0.82 $0.84 $13.41 4,840
2017-04-12 $0.85 $0.89 $0.83 $0.84 $13.49 2,173
2017-04-11 $0.85 $0.89 $0.83 $0.84 $13.44 6,483
2017-04-10 $0.83 $0.90 $0.82 $0.85 $13.57 6,052
2017-04-07 $0.81 $0.90 $0.81 $0.83 $13.28 3,795
2017-04-06 $0.88 $0.90 $0.81 $0.82 $13.13 14,388
2017-04-05 $0.93 $0.98 $0.89 $0.90 $14.34 8,239
2017-04-04 $0.89 $0.97 $0.89 $0.92 $14.72 5,410
2017-04-03 $1.01 $1.02 $0.89 $0.90 $14.40 9,894
2017-03-31 $1.16 $1.20 $0.78 $1.02 $16.32 53,005
2017-03-30 $1.01 $1.01 $0.91 $0.95 $15.20 9,808
2017-03-29 $1.05 $1.07 $0.91 $0.97 $15.52 12,392
2017-03-28 $1.06 $1.15 $1.05 $1.05 $16.80 32,286
2017-03-27 $0.89 $1.13 $0.87 $1.06 $16.96 44,470
2017-03-24 $0.75 $0.85 $0.75 $0.85 $13.57 32,866
2017-03-23 $0.79 $0.79 $0.70 $0.73 $11.68 21,920
2017-03-22 $0.84 $0.85 $0.67 $0.75 $12.00 51,936
2017-03-21 $1.05 $1.10 $0.63 $0.65 $10.40 48,524
2017-03-20 $1.07 $1.13 $1.02 $1.05 $16.80 12,394
2017-03-17 $1.20 $1.22 $1.07 $1.07 $17.12 8,593
2017-03-16 $1.32 $1.34 $1.22 $1.22 $19.52 7,979
2017-03-15 $1.37 $1.40 $1.32 $1.32 $21.12 2,073
2017-03-14 $1.32 $1.40 $1.31 $1.34 $21.44 2,490
2017-03-13 $1.34 $1.39 $1.31 $1.32 $21.12 1,605
2017-03-10 $1.31 $1.38 $1.31 $1.32 $21.12 2,257
2017-03-09 $1.37 $1.39 $1.30 $1.31 $20.96 4,083
2017-03-08 $1.37 $1.40 $1.33 $1.40 $22.40 4,141
2017-03-07 $1.46 $1.46 $1.36 $1.40 $22.40 2,134
2017-03-06 $1.32 $1.44 $1.32 $1.43 $22.88 2,525
2017-03-03 $1.37 $1.37 $1.30 $1.35 $21.60 2,919
2017-03-02 $1.43 $1.43 $1.32 $1.34 $21.44 3,412
2017-03-01 $1.43 $1.43 $1.36 $1.38 $22.08 4,068
2017-02-28 $1.41 $1.41 $1.38 $1.40 $22.40 3,071
2017-02-27 $1.38 $1.46 $1.35 $1.37 $21.92 14,403
2017-02-24 $1.35 $1.47 $1.32 $1.35 $21.60 13,506
2017-02-23 $1.43 $1.43 $1.35 $1.36 $21.76 1,738
2017-02-22 $1.37 $1.47 $1.33 $1.39 $22.24 6,909
2017-02-21 $1.36 $1.50 $1.35 $1.35 $21.60 18,686
2017-02-17 $1.36 $1.52 $1.28 $1.34 $21.44 13,022
2017-02-16 $1.47 $1.54 $1.38 $1.38 $22.08 5,333
2017-02-15 $1.36 $1.47 $1.32 $1.45 $23.20 9,992
2017-02-14 $1.45 $1.48 $1.31 $1.36 $21.76 12,741
2017-02-13 $1.60 $1.60 $1.42 $1.42 $22.72 23,669
2017-02-10 $1.60 $1.62 $1.56 $1.58 $25.28 5,042
2017-02-09 $1.55 $1.63 $1.55 $1.60 $25.60 3,110
2017-02-08 $1.58 $1.61 $1.55 $1.58 $25.28 7,348
2017-02-07 $1.66 $1.68 $1.58 $1.60 $25.60 7,262
2017-02-06 $1.74 $1.81 $1.58 $1.62 $25.92 11,347
2017-02-03 $1.69 $1.76 $1.66 $1.73 $27.68 6,268
2017-02-02 $1.60 $1.70 $1.60 $1.69 $27.04 6,683
2017-02-01 $1.76 $1.80 $1.60 $1.60 $25.68 10,701
2017-01-31 $1.90 $1.95 $1.70 $1.75 $28.00 24,721
2017-01-30 $1.95 $1.99 $1.70 $1.91 $30.56 38,976
2017-01-27 $2.11 $2.11 $1.86 $1.90 $30.40 15,284
2017-01-26 $2.18 $2.18 $2.07 $2.08 $33.28 9,401
2017-01-25 $2.15 $2.29 $2.01 $2.13 $34.08 31,822
2017-01-24 $1.79 $2.17 $1.77 $2.12 $33.92 76,665
2017-01-23 $1.76 $1.78 $1.75 $1.78 $28.48 2,708
2017-01-20 $1.81 $1.81 $1.75 $1.76 $28.16 255
2017-01-19 $1.81 $1.83 $1.75 $1.75 $28.00 2,205
2017-01-18 $1.82 $1.83 $1.79 $1.83 $29.28 1,763
2017-01-17 $1.95 $1.99 $1.82 $1.83 $29.28 4,678
2017-01-13 $1.91 $2.01 $1.91 $1.93 $30.88 1,625
2017-01-12 $1.88 $2.03 $1.88 $2.00 $32.00 3,688
2017-01-11 $1.87 $1.95 $1.85 $1.91 $30.56 3,736
2017-01-10 $1.87 $1.90 $1.85 $1.87 $29.92 3,658
2017-01-09 $1.90 $1.90 $1.85 $1.90 $30.40 4,471
2017-01-06 $2.00 $2.09 $1.83 $1.90 $30.40 6,678
2017-01-05 $1.85 $2.06 $1.85 $2.05 $32.80 7,628
2017-01-04 $1.84 $1.87 $1.75 $1.84 $29.44 3,076
2017-01-03 $1.59 $1.86 $1.59 $1.79 $28.64 5,143
2016-12-30 $1.64 $1.74 $1.59 $1.72 $27.52 3,578
2016-12-29 $1.62 $1.65 $1.60 $1.61 $25.76 2,277
2016-12-28 $1.58 $1.61 $1.55 $1.61 $25.76 2,101
2016-12-27 $1.52 $1.60 $1.52 $1.59 $25.44 1,738
2016-12-23 $1.55 $1.74 $1.53 $1.53 $24.48 2,594
2016-12-22 $1.56 $1.63 $1.53 $1.53 $24.48 8,294
2016-12-21 $1.74 $1.75 $1.56 $1.67 $26.72 15,492
2016-12-20 $1.76 $1.77 $1.70 $1.74 $27.84 6,797
2016-12-19 $1.74 $1.80 $1.67 $1.76 $28.16 5,611
2016-12-16 $1.58 $1.84 $1.58 $1.74 $27.84 6,918
2016-12-15 $1.55 $1.68 $1.54 $1.56 $24.96 7,598
2016-12-14 $1.53 $1.58 $1.50 $1.52 $24.32 2,552
2016-12-13 $1.53 $1.56 $1.51 $1.55 $24.80 7,442
2016-12-12 $1.52 $1.54 $1.44 $1.54 $24.64 14,035
2016-12-09 $1.62 $1.63 $1.46 $1.54 $24.64 31,689
2016-12-08 $1.67 $1.71 $1.62 $1.68 $26.88 5,470
2016-12-07 $1.71 $1.71 $1.65 $1.65 $26.41 3,165
2016-12-06 $1.67 $1.75 $1.62 $1.65 $26.40 3,013
2016-12-05 $1.65 $1.74 $1.60 $1.66 $26.56 8,154
2016-12-02 $1.72 $1.72 $1.63 $1.67 $26.72 4,079
2016-12-01 $1.83 $1.83 $1.70 $1.75 $28.00 10,607
2016-11-30 $1.84 $1.87 $1.77 $1.81 $28.96 4,698
2016-11-29 $1.81 $1.96 $1.81 $1.83 $29.28 7,210
2016-11-28 $1.90 $1.90 $1.71 $1.84 $29.44 1,836
2016-11-25 $1.83 $1.91 $1.69 $1.89 $30.24 608
2016-11-23 $2.00 $2.00 $1.67 $1.82 $29.12 12,400
2016-11-22 $2.10 $2.10 $1.90 $1.99 $31.84 5,870
2016-11-21 $2.00 $2.18 $1.95 $2.10 $33.60 5,126
2016-11-18 $2.23 $2.31 $1.91 $1.95 $31.20 8,362
2016-11-17 $2.40 $2.45 $2.11 $2.17 $34.72 19,353
2016-11-16 $2.34 $2.48 $2.16 $2.44 $39.04 5,355
2016-11-15 $2.00 $2.35 $2.00 $2.34 $37.44 7,732
2016-11-14 $2.30 $2.48 $2.25 $2.45 $39.20 2,559
2016-11-11 $2.30 $2.31 $2.10 $2.30 $36.80 1,262
2016-11-10 $2.31 $2.33 $2.10 $2.33 $37.28 1,114
2016-11-09 $2.13 $2.57 $1.97 $2.32 $37.12 2,276
2016-11-08 $2.08 $2.39 $1.97 $2.19 $35.04 3,014
2016-11-07 $2.10 $2.10 $1.82 $2.10 $33.60 10,463
2016-11-04 $1.99 $2.11 $1.76 $2.11 $33.76 3,925
2016-11-03 $2.04 $2.06 $1.90 $1.96 $31.36 2,718
2016-11-02 $2.15 $2.27 $2.03 $2.03 $32.48 4,531
2016-11-01 $2.27 $2.61 $2.08 $2.17 $34.72 9,879
2016-10-31 $2.26 $2.35 $2.15 $2.20 $35.20 4,738
2016-10-28 $2.16 $2.35 $2.08 $2.29 $36.64 4,096
2016-10-27 $2.25 $2.25 $2.19 $2.19 $35.04 465
2016-10-26 $2.48 $2.48 $2.20 $2.22 $35.52 1,175
2016-10-25 $2.53 $2.53 $2.28 $2.36 $37.76 886
2016-10-24 $2.35 $2.57 $2.35 $2.48 $39.68 4,960
2016-10-21 $2.25 $2.37 $2.04 $2.33 $37.28 9,259
2016-10-20 $2.24 $2.30 $2.09 $2.25 $36.00 1,998
2016-10-19 $2.40 $2.40 $2.26 $2.33 $37.28 1,797
2016-10-18 $2.34 $2.40 $2.30 $2.32 $37.12 1,575
2016-10-17 $2.37 $2.42 $2.32 $2.36 $37.76 646
2016-10-14 $2.45 $2.68 $2.39 $2.47 $39.52 2,510
2016-10-13 $2.38 $2.49 $2.20 $2.41 $38.56 3,691
2016-10-12 $2.37 $2.39 $2.37 $2.38 $38.08 515
2016-10-11 $2.51 $2.51 $2.38 $2.38 $38.08 168
2016-10-10 $2.29 $2.43 $2.26 $2.41 $38.56 1,200
2016-10-07 $2.47 $2.63 $2.24 $2.42 $38.72 2,027
2016-10-06 $2.50 $2.55 $2.44 $2.48 $39.60 2,752
2016-10-05 $2.67 $2.72 $2.49 $2.65 $42.40 977
2016-10-04 $2.76 $2.79 $2.64 $2.69 $43.04 995
2016-10-03 $2.81 $2.81 $2.71 $2.78 $44.48 577
2016-09-30 $2.74 $2.81 $2.70 $2.81 $44.96 713
2016-09-29 $2.67 $2.81 $2.67 $2.68 $42.88 583
2016-09-28 $2.79 $2.82 $2.70 $2.70 $43.20 1,080
2016-09-27 $2.79 $2.82 $2.75 $2.79 $44.63 309
2016-09-26 $2.80 $2.80 $2.70 $2.76 $44.16 1,469
2016-09-23 $2.74 $2.82 $2.71 $2.82 $45.12 404
2016-09-22 $2.73 $2.84 $2.67 $2.73 $43.68 4,803
2016-09-21 $2.77 $2.77 $2.69 $2.75 $44.00 1,487
2016-09-20 $2.85 $2.85 $2.59 $2.77 $44.32 2,272
2016-09-19 $2.79 $2.91 $2.79 $2.83 $45.28 505
2016-09-16 $2.89 $2.98 $2.80 $2.80 $44.80 2,796
2016-09-15 $2.86 $2.90 $2.80 $2.88 $46.08 1,810
2016-09-14 $2.81 $2.89 $2.80 $2.89 $46.24 1,027
2016-09-13 $2.85 $2.85 $2.81 $2.85 $45.60 303
2016-09-12 $2.91 $2.98 $2.81 $2.89 $46.24 209
2016-09-09 $2.90 $2.90 $2.80 $2.82 $45.12 627
2016-09-08 $2.84 $2.94 $2.84 $2.94 $47.04 1,066
2016-09-07 $2.86 $2.94 $2.78 $2.83 $45.28 5,990
2016-09-06 $2.96 $2.96 $2.89 $2.90 $46.40 2,815
2016-09-02 $2.92 $2.97 $2.87 $2.90 $46.40 1,840
2016-09-01 $2.82 $2.99 $2.82 $2.99 $47.84 425
2016-08-31 $2.90 $2.92 $2.85 $2.88 $46.08 1,666
2016-08-30 $2.88 $2.92 $2.87 $2.92 $46.72 839
2016-08-29 $2.90 $2.92 $2.87 $2.90 $46.40 362
2016-08-26 $2.71 $2.93 $2.70 $2.93 $46.88 2,290
2016-08-25 $2.89 $2.90 $2.76 $2.85 $45.60 1,550
2016-08-24 $2.97 $2.97 $2.76 $2.85 $45.60 1,361
2016-08-23 $2.89 $2.95 $2.76 $2.95 $47.20 3,006
2016-08-22 $2.86 $2.95 $2.83 $2.87 $45.92 1,141
2016-08-19 $3.01 $3.01 $2.87 $2.94 $47.04 2,461
2016-08-18 $2.90 $3.01 $2.90 $2.99 $47.84 7,518
2016-08-17 $3.01 $3.01 $2.83 $2.96 $47.36 5,593
2016-08-16 $3.16 $3.44 $2.94 $3.03 $48.48 13,230
2016-08-15 $3.07 $3.23 $2.92 $3.03 $48.48 12,303
2016-08-12 $2.92 $3.06 $2.92 $3.04 $48.64 5,133
2016-08-11 $2.89 $3.01 $2.85 $2.85 $45.60 1,492
2016-08-10 $2.97 $2.97 $2.90 $2.90 $46.40 669
2016-08-09 $2.98 $3.03 $2.91 $3.00 $48.00 1,299
2016-08-08 $2.94 $3.03 $2.94 $2.94 $47.04 137
2016-08-05 $2.84 $2.96 $2.80 $2.91 $46.56 1,721
2016-08-04 $2.87 $2.87 $2.83 $2.83 $45.28 151
2016-08-03 $2.92 $3.02 $2.80 $2.90 $46.40 2,228
2016-08-02 $3.00 $3.01 $2.94 $2.95 $47.20 555
2016-08-01 $2.93 $3.01 $2.91 $2.96 $47.36 795
2016-07-29 $2.97 $3.00 $2.96 $2.96 $47.36 292
2016-07-28 $3.07 $3.08 $3.01 $3.07 $49.12 1,259
2016-07-27 $3.02 $3.08 $3.00 $3.08 $49.28 1,315
2016-07-26 $3.08 $3.08 $2.93 $3.00 $48.00 3,716
2016-07-25 $3.04 $3.08 $3.04 $3.08 $49.28 1,329
2016-07-22 $3.04 $3.08 $2.91 $3.08 $49.28 1,198
2016-07-21 $3.03 $3.07 $3.01 $3.04 $48.64 802
2016-07-20 $3.00 $3.05 $2.99 $3.01 $48.16 4,473
2016-07-19 $3.05 $3.07 $2.88 $3.07 $49.12 6,694
2016-07-18 $3.13 $3.13 $3.04 $3.10 $49.60 2,155
2016-07-15 $2.98 $3.11 $2.95 $3.10 $49.60 9,351
2016-07-14 $2.82 $2.99 $2.60 $2.99 $47.84 2,521
2016-07-13 $2.76 $2.82 $2.70 $2.82 $45.12 859
2016-07-12 $2.69 $2.83 $2.63 $2.75 $44.00 1,693
2016-07-11 $2.59 $2.71 $2.58 $2.69 $43.04 2,078
2016-07-08 $2.64 $2.70 $2.63 $2.69 $43.04 700
2016-07-07 $2.72 $2.73 $2.59 $2.70 $43.20 1,948
2016-07-06 $2.73 $2.75 $2.67 $2.74 $43.84 1,501
2016-07-05 $2.77 $2.80 $2.71 $2.78 $44.48 609
2016-07-01 $2.80 $2.86 $2.70 $2.79 $44.64 3,454
2016-06-30 $2.75 $2.77 $2.72 $2.74 $43.84 822
2016-06-29 $2.65 $2.77 $2.63 $2.75 $44.00 1,375
2016-06-28 $2.55 $2.70 $2.55 $2.67 $42.72 3,340
2016-06-27 $2.54 $2.57 $2.36 $2.52 $40.32 1,652
2016-06-24 $2.64 $2.66 $2.50 $2.58 $41.28 3,144
2016-06-23 $2.63 $2.69 $2.41 $2.69 $43.04 4,611
2016-06-22 $2.50 $2.62 $2.50 $2.62 $41.92 1,510
2016-06-21 $2.43 $2.57 $2.39 $2.49 $39.84 1,455
2016-06-20 $2.54 $2.59 $2.41 $2.42 $38.72 3,412
2016-06-17 $2.45 $2.59 $2.29 $2.58 $41.28 1,960
2016-06-16 $2.61 $2.61 $2.23 $2.37 $37.92 8,960
2016-06-15 $2.55 $2.60 $2.45 $2.60 $41.60 3,464
2016-06-14 $2.57 $2.67 $2.45 $2.55 $40.80 6,745
2016-06-13 $2.70 $2.78 $2.48 $2.59 $41.44 3,125
2016-06-10 $2.67 $2.85 $2.62 $2.70 $43.20 12,553
2016-06-09 $2.85 $2.89 $2.68 $2.74 $43.84 3,375
2016-06-08 $2.73 $2.88 $2.73 $2.83 $45.28 2,920
2016-06-07 $2.86 $2.88 $2.66 $2.74 $43.84 4,103
2016-06-06 $2.79 $2.89 $2.76 $2.79 $44.64 3,768
2016-06-03 $2.86 $2.86 $2.72 $2.77 $44.32 3,265
2016-06-02 $2.87 $2.91 $2.79 $2.82 $45.12 5,114
2016-06-01 $2.75 $2.93 $2.70 $2.85 $45.60 5,604
2016-05-31 $2.61 $2.72 $2.61 $2.68 $42.88 2,741
2016-05-27 $2.72 $2.82 $2.59 $2.68 $42.88 4,361
2016-05-26 $2.34 $2.75 $2.34 $2.61 $41.76 30,763
2016-05-25 $2.31 $2.40 $2.31 $2.36 $37.76 2,528
2016-05-24 $2.38 $2.40 $2.27 $2.28 $36.48 1,516
2016-05-23 $2.23 $2.37 $2.15 $2.21 $35.36 3,255
2016-05-20 $2.17 $2.28 $2.12 $2.25 $36.00 1,720
2016-05-19 $2.14 $2.22 $2.01 $2.20 $35.20 3,273
2016-05-18 $2.25 $2.31 $2.08 $2.13 $34.08 6,645
2016-05-17 $2.21 $2.34 $2.17 $2.25 $36.00 8,842
2016-05-16 $1.90 $2.18 $1.90 $2.14 $34.24 21,689
2016-05-13 $2.00 $2.00 $1.84 $1.94 $31.04 6,875
2016-05-12 $1.70 $1.90 $1.68 $1.85 $29.60 10,919
2016-05-11 $1.65 $1.70 $1.61 $1.70 $27.20 5,704
2016-05-10 $1.69 $1.70 $1.64 $1.69 $27.04 3,394
2016-05-09 $1.70 $1.70 $1.62 $1.64 $26.24 12,386
2016-05-06 $1.67 $1.72 $1.41 $1.64 $26.24 1,608
2016-05-05 $1.72 $1.77 $1.64 $1.67 $26.72 4,938
2016-05-04 $1.71 $1.78 $1.71 $1.73 $27.68 2,108
2016-05-03 $1.70 $1.78 $1.70 $1.78 $28.48 1,719
2016-05-02 $1.75 $1.83 $1.73 $1.73 $27.68 9,607
2016-04-29 $1.80 $1.83 $1.71 $1.79 $28.64 4,214
2016-04-28 $1.82 $1.89 $1.80 $1.82 $29.12 947
2016-04-27 $1.80 $1.86 $1.71 $1.81 $28.96 2,815
2016-04-26 $1.76 $1.84 $1.70 $1.83 $29.28 1,582
2016-04-25 $1.88 $1.88 $1.70 $1.76 $28.16 2,621
2016-04-22 $1.77 $1.95 $1.77 $1.87 $29.92 3,117
2016-04-21 $1.82 $1.98 $1.78 $1.94 $31.04 11,261
2016-04-20 $1.82 $1.82 $1.63 $1.76 $28.16 7,557
2016-04-19 $1.96 $2.62 $1.65 $1.87 $29.92 79,921
2016-04-18 $1.89 $2.04 $1.88 $1.90 $30.40 2,554
2016-04-15 $1.90 $1.92 $1.85 $1.85 $29.60 797
2016-04-14 $1.92 $1.96 $1.90 $1.90 $30.40 687
2016-04-13 $1.93 $1.96 $1.92 $1.92 $30.72 165
2016-04-12 $1.93 $1.97 $1.90 $1.97 $31.52 539
2016-04-11 $1.93 $1.94 $1.81 $1.91 $30.56 1,515
2016-04-08 $1.91 $2.01 $1.88 $1.90 $30.40 932
2016-04-07 $1.96 $2.05 $1.92 $1.93 $30.88 75
2016-04-06 $1.94 $1.95 $1.80 $1.90 $30.40 653
2016-04-05 $1.90 $1.98 $1.90 $1.91 $30.56 639
2016-04-04 $1.94 $2.03 $1.91 $1.96 $31.36 2,113
2016-04-01 $1.98 $2.14 $1.96 $1.97 $31.52 1,658
2016-03-31 $2.08 $2.10 $1.98 $1.99 $31.84 1,342
2016-03-30 $2.01 $2.10 $2.01 $2.05 $32.80 966
2016-03-29 $2.03 $2.10 $2.03 $2.05 $32.80 1,026
2016-03-28 $2.00 $2.07 $2.00 $2.06 $32.96 888
2016-03-24 $2.16 $2.18 $2.03 $2.09 $33.44 2,343
2016-03-23 $2.00 $2.30 $2.00 $2.19 $35.04 6,167
2016-03-22 $1.91 $2.16 $1.91 $2.05 $32.80 2,282
2016-03-21 $2.03 $2.03 $1.99 $2.01 $32.16 1,045
2016-03-18 $2.09 $2.10 $1.92 $1.99 $31.84 875
2016-03-17 $2.01 $2.16 $2.00 $2.02 $32.32 651
2016-03-16 $1.93 $2.02 $1.92 $2.02 $32.32 2,015
2016-03-15 $1.96 $2.04 $1.86 $1.86 $29.76 1,850
2016-03-14 $1.97 $2.03 $1.93 $2.03 $32.48 2,048
2016-03-11 $2.01 $2.06 $1.99 $2.00 $32.00 3,291
2016-03-10 $2.07 $2.09 $1.96 $2.04 $32.64 813
2016-03-09 $1.96 $2.12 $1.92 $1.96 $31.36 1,994
2016-03-08 $1.97 $2.10 $1.82 $1.98 $31.68 4,692
2016-03-07 $2.10 $2.18 $1.73 $1.95 $31.20 9,463
2016-03-04 $2.11 $2.11 $1.71 $1.97 $31.52 13,851
2016-03-03 $2.28 $2.28 $1.92 $2.16 $34.56 16,363
2016-03-02 $2.31 $2.31 $2.23 $2.26 $36.16 661
2016-03-01 $2.25 $2.33 $2.25 $2.31 $36.96 2,243
2016-02-29 $2.28 $2.33 $2.20 $2.20 $35.20 2,472
2016-02-26 $2.15 $2.33 $2.15 $2.29 $36.64 1,087
2016-02-25 $2.37 $2.38 $2.29 $2.33 $37.28 528
2016-02-24 $2.30 $2.39 $2.09 $2.31 $36.96 4,000
2016-02-23 $2.37 $2.37 $2.26 $2.31 $36.96 448
2016-02-22 $2.22 $2.43 $2.22 $2.41 $38.56 406
2016-02-19 $2.27 $2.43 $2.27 $2.39 $38.24 361
2016-02-18 $2.42 $2.43 $2.27 $2.39 $38.24 794
2016-02-17 $2.27 $2.39 $2.27 $2.39 $38.24 726
2016-02-16 $2.20 $2.43 $2.18 $2.20 $35.20 962
2016-02-12 $2.20 $2.21 $2.10 $2.19 $35.04 1,210
2016-02-11 $2.19 $2.19 $2.09 $2.16 $34.56 2,248
2016-02-10 $2.09 $2.25 $2.06 $2.19 $35.04 347
2016-02-09 $2.40 $2.40 $2.22 $2.25 $36.00 1,255
2016-02-08 $2.43 $2.43 $2.12 $2.31 $36.96 1,567
2016-02-05 $2.17 $2.87 $2.11 $2.41 $38.56 4,378
2016-02-04 $2.12 $2.32 $2.09 $2.20 $35.20 6,095
2016-02-03 $1.87 $2.05 $1.84 $2.05 $32.80 2,870
2016-02-02 $1.80 $1.88 $1.80 $1.87 $29.92 1,183
2016-02-01 $1.74 $1.92 $1.74 $1.92 $30.66 2,217
2016-01-29 $1.85 $1.85 $1.80 $1.80 $28.80 452
2016-01-28 $1.91 $1.91 $1.71 $1.80 $28.80 1,203
2016-01-27 $1.74 $1.91 $1.74 $1.81 $28.96 4,238
2016-01-26 $1.81 $1.81 $1.67 $1.75 $28.00 1,051
2016-01-25 $1.71 $1.74 $1.62 $1.62 $25.92 439
2016-01-22 $1.59 $1.78 $1.59 $1.74 $27.84 1,831
2016-01-21 $1.50 $1.60 $1.49 $1.55 $24.80 1,899
2016-01-20 $1.62 $1.63 $1.40 $1.49 $23.84 11,321
2016-01-19 $1.55 $1.69 $1.40 $1.60 $25.60 7,780
2016-01-15 $1.51 $1.57 $1.43 $1.52 $24.32 800
2016-01-14 $1.68 $1.73 $1.36 $1.55 $24.80 9,080
2016-01-13 $1.55 $1.58 $1.29 $1.54 $24.64 6,946
2016-01-12 $1.54 $1.59 $1.53 $1.54 $24.64 584
2016-01-11 $1.66 $1.66 $1.53 $1.56 $24.96 351
2016-01-08 $1.67 $1.67 $1.62 $1.63 $26.08 458
2016-01-07 $1.71 $1.71 $1.61 $1.67 $26.72 885
2016-01-06 $1.53 $2.06 $1.53 $1.68 $26.88 9,673
2016-01-05 $1.60 $1.60 $1.56 $1.56 $24.96 380
2016-01-04 $1.64 $1.64 $1.59 $1.59 $25.44 1,927
2015-12-31 $1.58 $1.64 $1.58 $1.60 $25.60 1,167
2015-12-30 $1.55 $1.65 $1.55 $1.62 $25.92 7,116
2015-12-29 $1.43 $1.59 $1.43 $1.54 $24.64 1,101
2015-12-28 $1.65 $1.65 $1.39 $1.43 $22.88 4,863
2015-12-24 $1.62 $1.66 $1.61 $1.65 $26.36 333
2015-12-23 $1.68 $1.68 $1.62 $1.62 $25.92 1,938
2015-12-22 $1.58 $1.66 $1.50 $1.60 $25.60 940
2015-12-21 $1.65 $1.66 $1.53 $1.62 $25.92 6,733
2015-12-18 $1.65 $1.94 $1.54 $1.64 $26.24 4,510
2015-12-17 $1.49 $1.68 $1.47 $1.65 $26.40 3,410
2015-12-16 $1.59 $1.59 $1.45 $1.46 $23.36 1,294
2015-12-15 $1.62 $1.63 $1.44 $1.50 $24.00 1,948
2015-12-14 $1.66 $1.71 $1.54 $1.61 $25.76 6,482
2015-12-11 $1.84 $1.84 $1.61 $1.63 $26.08 1,995
2015-12-10 $1.69 $1.77 $1.57 $1.77 $28.32 1,089
2015-12-09 $1.68 $1.69 $1.53 $1.61 $25.76 751
2015-12-08 $1.95 $1.95 $1.63 $1.65 $26.40 1,950
2015-12-07 $1.92 $1.97 $1.76 $1.78 $28.48 5,298
2015-12-04 $1.89 $1.94 $1.79 $1.88 $30.08 1,298
2015-12-03 $1.82 $1.92 $1.76 $1.84 $29.44 378
2015-12-02 $1.81 $1.94 $1.81 $1.86 $29.76 3,231
2015-12-01 $1.75 $1.83 $1.73 $1.83 $29.28 1,092
2015-11-30 $1.75 $1.79 $1.68 $1.74 $27.84 1,734
2015-11-27 $1.91 $1.91 $1.75 $1.75 $28.00 4,735
2015-11-25 $1.75 $1.91 $1.73 $1.87 $29.92 4,238
2015-11-24 $1.62 $1.78 $1.62 $1.77 $28.32 6,969
2015-11-23 $1.47 $1.64 $1.40 $1.60 $25.60 2,845
2015-11-20 $1.65 $1.68 $1.43 $1.48 $23.68 2,147
2015-11-19 $1.72 $1.80 $1.67 $1.74 $27.84 5,220
2015-11-18 $1.57 $1.76 $1.54 $1.70 $27.20 14,747
2015-11-17 $1.50 $1.80 $1.40 $1.63 $26.08 41,722
2015-11-16 $1.32 $1.41 $1.32 $1.40 $22.40 4,834
2015-11-13 $1.45 $1.45 $1.34 $1.34 $21.44 2,279
2015-11-12 $1.48 $1.53 $1.39 $1.47 $23.52 3,397
2015-11-11 $1.60 $1.60 $1.47 $1.48 $23.68 2,615
2015-11-10 $1.70 $1.70 $1.53 $1.53 $24.48 6,626
2015-11-09 $1.70 $1.70 $1.66 $1.66 $26.56 1,861
2015-11-06 $1.68 $1.74 $1.67 $1.70 $27.20 244
2015-11-05 $1.66 $1.74 $1.65 $1.71 $27.36 2,166
2015-11-04 $1.64 $1.70 $1.64 $1.70 $27.20 941
2015-11-03 $1.65 $1.75 $1.61 $1.68 $26.88 1,468
2015-11-02 $1.65 $1.78 $1.64 $1.70 $27.20 961
2015-10-30 $1.76 $1.78 $1.68 $1.71 $27.36 1,538
2015-10-29 $1.72 $1.81 $1.67 $1.75 $28.00 2,123
2015-10-28 $1.70 $1.77 $1.70 $1.77 $28.32 312
2015-10-27 $1.73 $1.83 $1.63 $1.66 $26.56 7,897
2015-10-26 $1.76 $1.85 $1.72 $1.72 $27.52 1,700
2015-10-23 $1.82 $1.82 $1.76 $1.78 $28.48 770
2015-10-22 $1.83 $1.89 $1.80 $1.81 $28.96 1,268
2015-10-21 $1.80 $1.87 $1.72 $1.79 $28.64 3,808
2015-10-20 $1.88 $1.90 $1.64 $1.83 $29.20 13,759
2015-10-19 $1.92 $1.98 $1.85 $1.90 $30.40 3,052
2015-10-16 $1.89 $2.05 $1.85 $1.92 $30.72 970
2015-10-15 $1.91 $1.98 $1.85 $1.85 $29.60 2,643
2015-10-14 $1.94 $1.94 $1.84 $1.86 $29.76 1,247
2015-10-13 $1.99 $1.99 $1.80 $1.92 $30.72 2,597
2015-10-12 $1.99 $2.03 $1.95 $1.98 $31.68 1,314
2015-10-09 $2.00 $2.00 $1.98 $1.98 $31.68 696
2015-10-08 $1.94 $2.08 $1.93 $2.00 $32.00 3,555
2015-10-07 $1.91 $2.04 $1.91 $1.93 $30.88 3,864
2015-10-06 $1.93 $1.99 $1.85 $1.87 $29.92 1,446
2015-10-05 $1.85 $1.95 $1.73 $1.90 $30.40 1,490
2015-10-02 $1.73 $2.09 $1.73 $1.84 $29.36 1,784
2015-10-01 $1.82 $2.20 $1.75 $1.80 $28.80 1,804
2015-09-30 $2.02 $2.02 $1.78 $1.85 $29.60 1,027
2015-09-29 $2.04 $2.11 $1.56 $1.87 $29.92 3,473
2015-09-28 $2.12 $2.28 $1.92 $2.06 $32.96 6,761
2015-09-25 $2.20 $2.20 $2.12 $2.15 $34.40 519
2015-09-24 $2.15 $2.25 $2.06 $2.19 $35.04 1,297
2015-09-23 $2.21 $2.32 $2.01 $2.19 $35.04 4,127
2015-09-22 $2.18 $2.80 $2.17 $2.25 $36.00 8,035
2015-09-21 $2.17 $2.25 $2.15 $2.23 $35.68 593
2015-09-18 $2.03 $2.20 $2.03 $2.15 $34.40 16,994
2015-09-17 $2.09 $2.12 $1.96 $2.09 $33.44 12,792
2015-09-16 $2.05 $2.29 $2.02 $2.03 $32.48 538
2015-09-15 $2.22 $2.24 $2.02 $2.06 $32.96 1,723
2015-09-14 $2.20 $2.21 $2.05 $2.16 $34.56 475
2015-09-11 $2.08 $2.22 $1.96 $2.17 $34.72 3,491
2015-09-10 $2.11 $2.18 $2.04 $2.07 $33.12 2,018
2015-09-09 $2.15 $2.29 $2.06 $2.09 $33.44 1,379
2015-09-08 $2.16 $2.22 $2.06 $2.10 $33.60 1,821
2015-09-04 $2.07 $2.15 $2.02 $2.15 $34.40 7,592
2015-09-03 $2.12 $2.12 $1.99 $2.06 $32.96 1,285
2015-09-02 $2.10 $2.16 $2.02 $2.08 $33.28 1,391
2015-09-01 $2.25 $2.28 $1.95 $2.10 $33.60 2,179
2015-08-31 $2.27 $2.35 $2.25 $2.28 $36.48 2,096
2015-08-28 $2.21 $2.36 $2.21 $2.29 $36.64 3,903
2015-08-27 $2.06 $2.26 $2.05 $2.16 $34.56 1,588
2015-08-26 $2.09 $2.09 $1.94 $2.05 $32.80 2,014
2015-08-25 $1.99 $2.06 $1.51 $2.06 $32.96 4,682
2015-08-24 $2.05 $2.15 $1.73 $1.92 $30.72 10,352
2015-08-21 $2.13 $2.20 $2.06 $2.15 $34.40 8,876
2015-08-20 $2.19 $2.27 $2.12 $2.14 $34.24 3,259
2015-08-19 $2.35 $2.48 $2.14 $2.22 $35.52 10,316
2015-08-18 $2.44 $2.66 $2.32 $2.33 $37.28 3,744
2015-08-17 $2.90 $2.94 $2.13 $2.53 $40.48 7,178
2015-08-14 $2.91 $2.95 $2.86 $2.92 $46.67 7,361
2015-08-13 $2.93 $2.93 $2.70 $2.93 $46.88 7,220
2015-08-12 $2.68 $2.80 $2.63 $2.80 $44.80 1,249
2015-08-11 $2.84 $2.90 $2.75 $2.76 $44.16 766
2015-08-10 $2.60 $2.87 $2.60 $2.87 $45.92 6,824
2015-08-07 $2.39 $2.62 $2.39 $2.57 $41.12 6,992
2015-08-06 $2.95 $2.95 $2.31 $2.60 $41.60 28,148
2015-08-05 $3.02 $3.02 $2.93 $2.94 $47.04 2,684
2015-08-04 $2.98 $3.04 $2.98 $3.00 $48.00 1,823
2015-08-03 $3.04 $3.04 $2.93 $2.95 $47.20 2,462
2015-07-31 $3.03 $3.09 $2.96 $3.01 $48.16 3,029
2015-07-30 $3.03 $3.08 $2.96 $3.01 $48.16 4,588
2015-07-29 $2.89 $3.30 $2.89 $3.03 $48.48 8,700
2015-07-28 $2.86 $2.94 $2.85 $2.90 $46.40 1,112
2015-07-27 $2.85 $2.95 $2.81 $2.91 $46.56 2,531
2015-07-24 $3.01 $3.07 $2.89 $2.89 $46.24 9,814
2015-07-23 $3.00 $3.01 $2.99 $3.00 $48.00 7,031
2015-07-22 $2.99 $3.05 $2.97 $3.02 $48.32 2,934
2015-07-21 $3.06 $3.07 $2.98 $3.02 $48.32 3,647
2015-07-20 $3.20 $3.20 $3.01 $3.04 $48.64 4,308
2015-07-17 $3.30 $3.30 $3.12 $3.18 $50.88 3,525
2015-07-16 $3.39 $3.40 $3.20 $3.27 $52.32 4,360
2015-07-15 $2.98 $3.34 $2.98 $3.32 $53.12 11,028
2015-07-14 $2.99 $3.04 $2.92 $3.01 $48.16 5,626
2015-07-13 $2.92 $3.02 $2.88 $2.99 $47.84 8,826
2015-07-10 $2.99 $2.99 $2.86 $2.94 $47.04 4,793
2015-07-09 $2.97 $2.99 $2.91 $2.95 $47.20 4,790
2015-07-08 $2.86 $2.99 $2.80 $2.96 $47.36 6,998
2015-07-07 $2.91 $2.93 $2.77 $2.87 $45.92 4,798
2015-07-06 $3.00 $3.04 $2.80 $2.89 $46.24 1,077
2015-07-02 $2.86 $3.09 $2.81 $2.96 $47.36 8,653
2015-07-01 $2.94 $2.98 $2.77 $2.84 $45.44 4,403
2015-06-30 $2.82 $2.98 $2.80 $2.90 $46.40 4,797
2015-06-29 $2.83 $2.93 $2.76 $2.86 $45.76 3,009
2015-06-26 $2.88 $2.94 $2.86 $2.92 $46.72 2,296
2015-06-25 $2.92 $2.94 $2.83 $2.85 $45.60 4,111
2015-06-24 $3.05 $3.05 $2.90 $2.93 $46.88 9,789
2015-06-23 $3.15 $3.15 $2.95 $3.06 $48.96 10,948
2015-06-22 $3.17 $3.24 $3.01 $3.15 $50.40 7,609
2015-06-19 $3.14 $3.22 $2.97 $3.09 $49.44 9,854
2015-06-18 $3.17 $3.18 $3.08 $3.12 $49.92 7,958
2015-06-17 $3.16 $3.20 $3.05 $3.20 $51.20 8,774
2015-06-16 $3.27 $3.34 $3.01 $3.16 $50.56 10,792
2015-06-15 $2.95 $3.42 $2.88 $3.27 $52.32 26,238
2015-06-12 $3.14 $3.54 $2.96 $3.18 $50.88 68,010
2015-06-11 $5.37 $5.37 $3.30 $3.36 $53.76 190,775
2015-06-10 $4.96 $5.44 $4.96 $5.35 $85.60 16,899
2015-06-09 $4.63 $5.16 $4.50 $4.95 $79.20 32,901
2015-06-08 $4.77 $4.84 $4.62 $4.62 $73.92 2,287
2015-06-05 $4.46 $4.92 $4.46 $4.84 $77.36 8,713
2015-06-04 $4.72 $4.85 $4.57 $4.57 $73.12 2,312
2015-06-03 $4.67 $4.82 $4.56 $4.67 $74.72 10,335
2015-06-02 $4.64 $4.64 $4.27 $4.50 $72.00 16,470
2015-06-01 $5.00 $5.00 $4.65 $4.66 $74.56 4,252
2015-05-29 $5.08 $5.16 $4.98 $5.02 $80.32 4,579
2015-05-28 $4.95 $5.15 $4.90 $5.08 $81.28 2,207
2015-05-27 $4.84 $4.97 $4.75 $4.90 $78.40 4,150
2015-05-26 $4.90 $5.00 $4.66 $4.84 $77.44 9,257
2015-05-22 $5.11 $5.25 $4.94 $5.05 $80.80 2,998
2015-05-21 $5.25 $5.38 $5.11 $5.17 $82.72 2,627
2015-05-20 $5.50 $5.52 $5.07 $5.37 $85.92 2,535
2015-05-19 $5.43 $5.62 $5.37 $5.53 $88.48 3,035
2015-05-18 $5.67 $5.84 $5.51 $5.52 $88.32 5,889
2015-05-15 $5.40 $5.82 $5.13 $5.61 $89.76 6,223
2015-05-14 $5.20 $5.53 $5.20 $5.44 $87.04 2,493
2015-05-13 $5.28 $5.41 $5.03 $5.20 $83.20 4,101
2015-05-12 $5.66 $5.77 $5.30 $5.39 $86.24 6,517
2015-05-11 $5.75 $5.83 $5.57 $5.69 $91.04 2,473
2015-05-08 $5.82 $5.88 $5.71 $5.79 $92.64 2,873
2015-05-07 $5.80 $5.82 $5.66 $5.73 $91.68 2,466
2015-05-06 $5.75 $5.90 $5.52 $5.82 $93.12 5,356
2015-05-05 $5.80 $5.95 $5.61 $5.70 $91.20 4,421
2015-05-04 $5.74 $5.94 $5.61 $5.90 $94.40 4,038
2015-05-01 $5.85 $5.85 $5.61 $5.72 $91.52 3,899
2015-04-30 $6.00 $6.00 $5.50 $5.76 $92.08 3,762
2015-04-29 $5.66 $6.03 $5.65 $5.73 $91.68 2,378
2015-04-28 $5.67 $5.91 $5.67 $5.81 $92.96 2,019
2015-04-27 $6.04 $6.08 $5.63 $5.78 $92.48 2,698
2015-04-24 $5.80 $6.18 $5.67 $6.06 $96.96 6,273
2015-04-23 $5.80 $5.90 $5.62 $5.77 $92.32 4,239
2015-04-22 $5.66 $5.79 $5.54 $5.78 $92.48 1,065
2015-04-21 $5.97 $5.97 $5.54 $5.70 $91.20 3,599
2015-04-20 $5.98 $6.01 $5.69 $5.96 $95.36 7,674
2015-04-17 $5.78 $5.97 $5.71 $5.83 $93.28 1,904
2015-04-16 $5.99 $6.01 $5.74 $5.88 $94.08 4,929
2015-04-15 $5.91 $6.24 $5.73 $6.01 $96.16 7,570
2015-04-14 $5.90 $5.95 $5.76 $5.95 $95.20 2,490
2015-04-13 $5.82 $6.02 $5.62 $5.83 $93.28 4,542
2015-04-10 $5.20 $5.98 $5.11 $5.83 $93.28 18,204
2015-04-09 $5.29 $5.36 $5.19 $5.20 $83.20 2,829
2015-04-08 $5.26 $5.45 $5.23 $5.28 $84.48 6,126
2015-04-07 $5.60 $5.64 $5.16 $5.36 $85.68 7,324
2015-04-06 $5.44 $5.64 $5.10 $5.44 $87.04 11,956
2015-04-02 $5.69 $5.81 $5.60 $5.65 $90.40 4,046
2015-04-01 $6.01 $6.01 $5.61 $5.65 $90.40 5,018
2015-03-31 $5.52 $6.08 $5.34 $5.81 $92.96 15,022
2015-03-30 $6.09 $6.12 $5.38 $5.59 $89.44 24,277
2015-03-27 $6.32 $6.50 $5.83 $6.03 $96.48 9,774
2015-03-26 $6.37 $6.50 $6.11 $6.20 $99.20 5,637
2015-03-25 $6.80 $6.86 $6.19 $6.29 $100.64 22,928
2015-03-24 $6.97 $6.98 $6.60 $6.76 $108.16 4,623
2015-03-23 $6.70 $7.01 $6.65 $6.94 $111.04 9,472
2015-03-20 $6.65 $6.70 $6.55 $6.60 $105.60 5,315
2015-03-19 $6.56 $6.68 $6.55 $6.61 $105.76 5,205
2015-03-18 $6.75 $6.80 $6.57 $6.61 $105.76 4,990
2015-03-17 $6.74 $6.95 $6.70 $6.71 $107.36 2,268
2015-03-16 $6.70 $6.81 $6.70 $6.73 $107.68 2,409
2015-03-13 $6.90 $6.90 $6.70 $6.75 $108.00 6,976
2015-03-12 $6.78 $7.12 $6.69 $6.99 $111.84 7,857
2015-03-11 $6.73 $6.92 $6.50 $6.74 $107.84 5,151
2015-03-10 $6.97 $7.00 $6.56 $6.62 $105.92 4,057
2015-03-09 $7.40 $7.40 $6.81 $6.94 $111.04 7,291
2015-03-06 $7.48 $7.48 $7.25 $7.37 $117.92 2,268
2015-03-05 $7.50 $7.53 $7.12 $7.49 $119.84 5,672
2015-03-04 $7.69 $7.69 $7.33 $7.51 $120.16 5,006
2015-03-03 $7.52 $7.80 $7.27 $7.59 $121.44 5,800
2015-03-02 $7.44 $7.64 $7.32 $7.47 $119.52 10,146
2015-02-27 $7.65 $7.77 $7.34 $7.34 $117.44 8,215
2015-02-26 $7.27 $7.55 $7.06 $7.55 $120.80 13,261
2015-02-25 $7.01 $7.21 $6.92 $7.21 $115.36 4,237
2015-02-24 $7.10 $7.11 $6.93 $7.01 $112.16 3,134
2015-02-23 $7.05 $7.11 $6.89 $7.08 $113.28 5,845
2015-02-20 $6.90 $7.09 $6.75 $7.04 $112.64 3,234
2015-02-19 $6.85 $6.92 $6.62 $6.85 $109.60 1,449
2015-02-18 $6.98 $7.04 $6.80 $6.85 $109.60 4,239
2015-02-17 $6.79 $7.09 $6.75 $6.89 $110.24 6,214
2015-02-13 $6.72 $6.77 $6.53 $6.67 $106.72 5,743
2015-02-12 $6.49 $6.77 $6.49 $6.71 $107.36 2,946
2015-02-11 $6.93 $6.93 $6.42 $6.46 $103.28 7,943
2015-02-10 $7.05 $7.09 $6.65 $6.82 $109.12 7,123
2015-02-09 $7.20 $7.20 $6.91 $6.95 $111.20 2,710
2015-02-06 $6.83 $7.30 $6.80 $7.16 $114.56 8,571
2015-02-05 $6.95 $7.14 $6.80 $6.80 $108.80 5,242
2015-02-04 $7.16 $7.25 $6.85 $6.95 $111.20 7,490
2015-02-03 $7.32 $7.32 $7.00 $7.13 $114.08 3,672
2015-02-02 $7.39 $7.39 $7.00 $7.22 $115.52 2,430
2015-01-30 $7.54 $7.54 $7.30 $7.39 $118.24 3,102
2015-01-29 $7.43 $7.60 $7.26 $7.60 $121.60 3,561
2015-01-28 $7.75 $7.75 $7.24 $7.44 $119.04 4,353
2015-01-27 $7.19 $7.66 $6.87 $7.64 $122.24 4,219
2015-01-26 $6.60 $7.31 $6.41 $7.13 $114.08 8,879
2015-01-23 $6.85 $6.90 $6.35 $6.68 $106.88 5,221
2015-01-22 $7.09 $7.09 $6.61 $6.99 $111.84 8,304
2015-01-21 $7.17 $7.23 $6.96 $7.04 $112.64 4,532
2015-01-20 $7.53 $7.60 $7.12 $7.22 $115.52 5,510
2015-01-16 $7.69 $8.10 $7.60 $7.60 $121.60 5,175

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.