Nephros Inc (NEPH) Exchange: NASDAQ

Data as of May 20, 2022

$2.05 ($0.03) 1.49%

Nephros Inc - Daily Information
Click for more stock information on Nephros Inc.
Daily Information Data
Date May 20, 2022
Open $2.02
Previous Close $2.05
High $2.20
Low $2.02
Adjusted Open $2.02
Previous Adjusted Close $2.05
Adjusted High $2.20
Adjusted Low $2.02

About Nephros Inc (NEPH)

Nephros, Inc. is a company committed to improving the human relationship with water through leading, accessible technology. We provide innovative filtration and pathogen detection as part of an integrated approach to water safety that combines science, solutions, and support services. Nephros products serve the needs of customers within the healthcare and commercial markets, offering both proactive and emergency responses for water management.

Historical Stock Data for Nephros Inc (NEPH)

Date Open High Low Close Adj.Close Volume
2022-05-13 $2.02 $2.20 $2.02 $2.05 $2.05 56,143
2022-05-12 $2.03 $2.08 $2.00 $2.02 $2.02 29,021
2022-05-11 $2.02 $2.06 $2.01 $2.05 $2.05 15,461
2022-05-10 $2.17 $2.20 $2.04 $2.10 $2.10 22,937
2022-05-09 $2.30 $2.30 $2.12 $2.17 $2.17 77,121
2022-05-06 $2.50 $2.50 $2.20 $2.21 $2.21 163,207
2022-05-05 $2.90 $3.04 $2.48 $2.53 $2.53 273,101
2022-05-04 $3.93 $4.25 $3.89 $4.25 $4.25 31,646
2022-05-03 $4.05 $4.05 $3.91 $3.98 $3.98 3,571
2022-05-02 $3.99 $4.10 $3.88 $4.10 $4.10 5,690
2022-04-29 $4.00 $4.00 $3.97 $3.98 $3.98 2,203
2022-04-28 $3.89 $4.00 $3.88 $4.00 $4.00 37,915
2022-04-27 $3.89 $3.95 $3.85 $3.92 $3.92 9,112
2022-04-26 $3.92 $4.00 $3.86 $3.88 $3.88 26,878
2022-04-25 $4.07 $4.10 $3.89 $4.02 $4.02 68,873
2022-04-22 $4.43 $4.43 $4.15 $4.15 $4.15 10,197
2022-04-21 $4.50 $4.60 $4.50 $4.50 $4.50 7,936
2022-04-20 $4.55 $4.55 $4.50 $4.51 $4.51 2,852
2022-04-19 $4.64 $4.65 $4.49 $4.55 $4.55 1,343
2022-04-18 $4.50 $4.63 $4.50 $4.59 $4.59 6,223
2022-04-14 $4.52 $4.52 $4.52 $4.52 $4.52 61
2022-04-13 $4.57 $4.57 $4.29 $4.52 $4.52 5,686
2022-04-12 $4.58 $4.64 $4.24 $4.24 $4.24 6,432
2022-04-11 $4.64 $4.66 $4.63 $4.63 $4.63 1,759
2022-04-08 $4.41 $4.83 $4.41 $4.63 $4.63 7,230
2022-04-07 $4.26 $4.50 $4.15 $4.39 $4.39 15,919
2022-04-06 $4.39 $4.60 $4.13 $4.32 $4.32 17,867
2022-04-05 $4.40 $4.46 $4.19 $4.39 $4.39 27,951
2022-04-04 $4.40 $4.45 $4.10 $4.40 $4.40 61,751
2022-04-01 $4.59 $4.59 $4.10 $4.27 $4.27 16,724
2022-03-31 $4.58 $4.58 $4.40 $4.40 $4.40 18,680
2022-03-30 $4.83 $4.83 $4.59 $4.64 $4.64 9,070
2022-03-29 $5.00 $5.00 $4.70 $4.70 $4.70 8,717
2022-03-28 $4.97 $4.99 $4.78 $4.89 $4.89 8,840
2022-03-25 $4.85 $4.97 $4.83 $4.85 $4.85 60,489
2022-03-24 $4.73 $4.85 $4.67 $4.79 $4.79 15,395
2022-03-23 $4.54 $4.96 $4.54 $4.80 $4.80 30,337
2022-03-22 $4.22 $4.61 $4.22 $4.50 $4.50 19,389
2022-03-21 $4.15 $4.35 $4.10 $4.12 $4.12 187,842
2022-03-18 $3.97 $4.15 $3.95 $4.15 $4.15 134,408
2022-03-17 $3.95 $4.00 $3.94 $3.95 $3.95 75,625
2022-03-16 $3.91 $3.97 $3.86 $3.90 $3.90 88,252
2022-03-15 $3.97 $3.97 $3.77 $3.89 $3.89 54,124
2022-03-14 $3.92 $4.00 $3.92 $3.97 $3.97 7,773
2022-03-11 $4.00 $4.14 $3.97 $4.00 $4.00 53,268
2022-03-10 $4.04 $4.04 $3.95 $4.00 $4.00 167,904
2022-03-09 $4.06 $4.16 $4.03 $4.07 $4.07 262,353
2022-03-08 $4.10 $4.10 $3.85 $4.00 $4.00 69,999
2022-03-07 $4.28 $4.31 $4.06 $4.06 $4.06 29,074
2022-03-04 $4.55 $4.70 $4.30 $4.38 $4.38 9,237
2022-03-03 $4.55 $4.55 $4.35 $4.35 $4.35 31,141
2022-03-02 $4.49 $4.55 $4.41 $4.45 $4.45 56,378
2022-03-01 $4.54 $4.56 $4.41 $4.41 $4.41 14,498
2022-02-28 $4.54 $4.54 $4.51 $4.53 $4.53 1,026
2022-02-25 $4.45 $4.67 $4.27 $4.54 $4.54 78,942
2022-02-24 $4.40 $4.44 $4.36 $4.40 $4.40 69,795
2022-02-23 $4.50 $4.54 $4.35 $4.35 $4.35 6,625
2022-02-22 $4.45 $4.50 $4.35 $4.35 $4.35 16,273
2022-02-18 $4.62 $4.75 $4.50 $4.52 $4.52 18,876
2022-02-17 $4.72 $4.78 $4.66 $4.75 $4.75 4,197
2022-02-16 $4.81 $4.83 $4.80 $4.80 $4.80 34,304
2022-02-15 $4.86 $4.95 $4.85 $4.85 $4.85 9,740
2022-02-14 $4.96 $4.96 $4.73 $4.73 $4.73 4,524
2022-02-11 $5.02 $5.05 $4.90 $4.90 $4.90 5,892
2022-02-10 $5.04 $5.24 $5.03 $5.10 $5.10 17,722
2022-02-09 $4.81 $5.15 $4.80 $5.14 $5.14 19,661
2022-02-08 $4.74 $4.83 $4.74 $4.80 $4.80 2,241
2022-02-07 $5.05 $5.15 $4.71 $4.75 $4.75 15,684
2022-02-04 $4.85 $5.25 $4.85 $5.10 $5.10 25,202
2022-02-03 $4.84 $4.84 $4.84 $4.84 $4.84 1,313
2022-02-02 $4.61 $4.87 $4.61 $4.87 $4.87 14,165
2022-02-01 $4.66 $4.79 $4.66 $4.79 $4.79 7,207
2022-01-31 $4.38 $4.73 $4.38 $4.62 $4.62 14,876
2022-01-28 $4.52 $4.60 $4.20 $4.40 $4.40 64,463
2022-01-27 $4.40 $4.78 $4.40 $4.66 $4.66 8,824
2022-01-26 $4.85 $5.00 $4.40 $4.42 $4.42 31,039
2022-01-25 $4.96 $4.96 $4.80 $4.85 $4.85 18,706
2022-01-24 $4.98 $4.98 $4.64 $4.95 $4.95 41,196
2022-01-21 $5.07 $5.17 $5.00 $5.00 $5.00 9,633
2022-01-20 $5.07 $5.30 $4.90 $5.19 $5.19 41,048
2022-01-19 $5.05 $5.06 $4.92 $5.06 $5.06 19,938
2022-01-18 $5.38 $5.38 $4.94 $5.00 $5.00 18,227
2022-01-14 $5.41 $5.41 $5.20 $5.25 $5.25 18,399
2022-01-13 $5.65 $5.73 $5.40 $5.40 $5.40 30,165
2022-01-12 $5.74 $5.74 $5.59 $5.60 $5.60 2,054
2022-01-11 $5.77 $5.88 $5.62 $5.75 $5.75 22,248
2022-01-10 $5.65 $5.65 $5.65 $5.65 $5.65 2,098
2022-01-07 $5.84 $5.88 $5.58 $5.68 $5.68 12,707
2022-01-06 $5.76 $5.76 $5.65 $5.69 $5.69 2,652
2022-01-05 $5.85 $5.94 $5.65 $5.75 $5.75 18,591
2022-01-04 $6.19 $6.19 $5.82 $5.82 $5.82 975
2022-01-03 $5.99 $6.15 $5.93 $6.12 $6.12 6,247
2021-12-31 $6.10 $6.10 $5.81 $5.90 $5.90 55,409
2021-12-30 $5.85 $6.14 $5.68 $5.87 $5.87 115,772
2021-12-29 $6.00 $6.00 $5.88 $5.88 $5.88 45,791
2021-12-28 $6.05 $6.08 $5.91 $6.07 $6.07 25,079
2021-12-27 $6.00 $6.35 $6.00 $6.16 $6.16 9,426
2021-12-23 $6.11 $6.27 $6.00 $6.00 $6.00 9,563
2021-12-22 $6.36 $6.46 $6.08 $6.08 $6.08 24,692
2021-12-21 $6.46 $6.73 $6.33 $6.40 $6.40 3,010
2021-12-20 $6.43 $6.80 $6.43 $6.61 $6.61 17,392
2021-12-17 $6.45 $6.76 $6.45 $6.76 $6.76 8,553
2021-12-16 $7.09 $7.09 $6.40 $6.53 $6.53 46,819
2021-12-15 $7.14 $7.14 $6.59 $7.07 $7.07 47,753
2021-12-14 $6.91 $7.00 $6.82 $6.82 $6.82 5,105
2021-12-13 $7.40 $7.40 $7.00 $7.02 $7.02 2,714
2021-12-10 $6.82 $7.39 $6.82 $7.39 $7.39 730
2021-12-09 $6.73 $6.83 $6.73 $6.83 $6.83 2,646
2021-12-08 $6.95 $7.06 $6.95 $7.00 $7.00 4,514
2021-12-07 $6.71 $7.10 $6.70 $6.84 $6.84 14,910
2021-12-06 $6.90 $6.91 $6.90 $6.90 $6.90 2,157
2021-12-03 $6.93 $6.97 $6.90 $6.90 $6.90 6,076
2021-12-02 $6.92 $7.18 $6.91 $7.18 $7.18 9,041
2021-12-01 $6.93 $7.15 $6.92 $6.92 $6.92 4,305
2021-11-30 $7.14 $7.27 $6.95 $6.95 $6.95 11,296
2021-11-29 $7.39 $7.39 $7.10 $7.10 $7.10 8,271
2021-11-26 $7.35 $7.40 $7.10 $7.17 $7.17 1,543
2021-11-24 $7.17 $7.35 $7.12 $7.35 $7.35 7,024
2021-11-23 $7.42 $7.42 $7.21 $7.25 $7.25 8,220
2021-11-22 $7.35 $7.45 $7.35 $7.43 $7.43 2,671
2021-11-19 $7.42 $7.42 $7.42 $7.42 $7.42 797
2021-11-18 $7.55 $7.55 $7.43 $7.43 $7.43 471
2021-11-17 $7.72 $7.72 $7.72 $7.72 $7.72 364
2021-11-16 $7.42 $7.72 $7.42 $7.72 $7.72 1,720
2021-11-15 $7.40 $7.51 $7.40 $7.50 $7.50 15,108
2021-11-12 $7.65 $7.78 $7.30 $7.40 $7.40 24,519
2021-11-11 $7.52 $7.80 $7.50 $7.65 $7.65 5,779
2021-11-10 $7.61 $7.61 $7.61 $7.61 $7.61 210
2021-11-09 $7.80 $7.80 $7.62 $7.70 $7.70 4,285
2021-11-08 $8.05 $8.05 $7.75 $7.82 $7.82 1,475
2021-11-05 $7.85 $8.15 $7.84 $7.89 $7.89 9,314
2021-11-04 $7.76 $7.76 $7.65 $7.65 $7.65 1,292
2021-11-03 $7.88 $7.90 $7.79 $7.79 $7.79 2,141
2021-11-02 $7.72 $7.86 $7.69 $7.86 $7.86 1,918
2021-11-01 $7.53 $7.89 $7.50 $7.60 $7.60 17,898
2021-10-29 $7.88 $8.00 $7.84 $7.84 $7.84 2,894
2021-10-28 $7.79 $7.98 $7.78 $7.80 $7.80 1,964
2021-10-27 $7.33 $7.86 $7.33 $7.62 $7.62 5,785
2021-10-26 $7.30 $7.41 $7.29 $7.34 $7.34 5,151
2021-10-25 $7.43 $7.43 $7.37 $7.37 $7.37 3,861
2021-10-22 $7.37 $7.38 $7.32 $7.32 $7.32 4,026
2021-10-21 $7.45 $7.53 $7.36 $7.50 $7.50 3,215
2021-10-20 $7.53 $7.53 $7.48 $7.51 $7.51 56,223
2021-10-19 $7.65 $7.65 $7.31 $7.54 $7.54 13,672
2021-10-18 $7.62 $7.65 $7.62 $7.65 $7.65 2,818
2021-10-15 $7.73 $7.90 $7.72 $7.76 $7.76 5,038
2021-10-14 $7.97 $7.97 $7.66 $7.75 $7.75 9,182
2021-10-13 $8.08 $8.08 $7.87 $7.99 $7.99 1,294
2021-10-12 $8.18 $8.18 $7.99 $7.99 $7.99 512
2021-10-11 $8.00 $8.12 $7.85 $8.12 $8.12 9,700
2021-10-08 $7.84 $8.23 $7.75 $8.00 $8.00 5,387
2021-10-07 $8.20 $8.22 $7.85 $7.87 $7.87 13,818
2021-10-06 $8.31 $8.50 $8.24 $8.25 $8.25 11,169
2021-10-05 $8.45 $8.50 $8.35 $8.45 $8.45 2,743
2021-10-04 $8.46 $8.51 $8.45 $8.45 $8.45 2,203
2021-10-01 $8.46 $8.46 $8.46 $8.46 $8.46 630
2021-09-30 $8.55 $8.77 $8.55 $8.77 $8.77 1,928
2021-09-29 $8.44 $8.67 $8.41 $8.45 $8.45 1,078
2021-09-28 $8.56 $8.56 $8.41 $8.41 $8.41 976
2021-09-27 $8.78 $8.80 $8.49 $8.63 $8.63 6,748
2021-09-24 $8.61 $9.10 $8.31 $9.10 $9.10 7,552
2021-09-23 $8.87 $8.91 $8.72 $8.73 $8.73 1,124
2021-09-22 $8.61 $8.65 $8.56 $8.57 $8.57 10,529
2021-09-21 $8.80 $8.80 $8.61 $8.61 $8.61 1,389
2021-09-20 $8.77 $8.97 $8.45 $8.96 $8.96 6,040
2021-09-17 $8.79 $9.03 $8.52 $9.03 $9.03 26,672
2021-09-16 $8.95 $8.97 $8.18 $8.97 $8.97 6,184
2021-09-15 $8.04 $8.95 $8.04 $8.95 $8.95 7,094
2021-09-14 $8.56 $8.56 $8.22 $8.26 $8.26 4,027
2021-09-13 $8.63 $8.91 $8.46 $8.62 $8.62 20,577
2021-09-10 $8.76 $8.76 $8.51 $8.62 $8.62 11,851
2021-09-09 $8.33 $8.73 $8.14 $8.72 $8.72 15,450
2021-09-08 $8.50 $8.54 $8.12 $8.54 $8.54 3,826
2021-09-07 $8.65 $8.65 $8.10 $8.54 $8.54 14,035
2021-09-03 $8.31 $8.43 $7.95 $8.43 $8.43 8,062
2021-09-02 $8.47 $8.47 $8.47 $8.47 $8.47 199
2021-09-01 $8.39 $8.47 $8.39 $8.47 $8.47 2,438
2021-08-31 $8.50 $8.50 $8.21 $8.21 $8.21 1,088
2021-08-30 $8.26 $8.75 $8.26 $8.36 $8.36 3,984
2021-08-27 $8.56 $8.56 $8.12 $8.22 $8.22 4,089
2021-08-26 $8.40 $8.40 $8.40 $8.40 $8.40 712
2021-08-25 $8.33 $8.60 $8.33 $8.37 $8.37 877
2021-08-24 $8.87 $8.87 $8.49 $8.70 $8.70 13,020
2021-08-23 $7.61 $8.78 $7.61 $8.78 $8.78 22,888
2021-08-20 $7.92 $7.92 $7.81 $7.81 $7.81 5,596
2021-08-19 $7.64 $8.00 $7.64 $7.75 $7.75 3,667
2021-08-18 $7.60 $7.86 $7.60 $7.60 $7.60 7,745
2021-08-17 $7.77 $7.77 $7.50 $7.65 $7.65 15,776
2021-08-16 $7.65 $7.65 $7.60 $7.60 $7.60 719
2021-08-13 $8.20 $8.37 $7.77 $7.92 $7.92 14,098
2021-08-12 $8.42 $8.58 $8.00 $8.01 $8.01 3,498
2021-08-11 $8.69 $8.76 $8.45 $8.45 $8.45 2,180
2021-08-10 $8.23 $8.28 $8.00 $8.00 $8.00 3,566
2021-08-09 $8.02 $8.15 $8.01 $8.01 $8.01 3,923
2021-08-06 $8.43 $8.45 $7.88 $7.95 $7.95 14,944
2021-08-05 $8.31 $8.43 $8.15 $8.43 $8.43 6,055
2021-08-04 $8.90 $8.90 $8.35 $8.36 $8.36 14,529
2021-08-03 $8.46 $8.90 $8.45 $8.90 $8.90 3,837
2021-08-02 $8.62 $9.00 $8.34 $8.80 $8.80 3,054
2021-07-30 $8.43 $8.51 $8.31 $8.36 $8.36 5,651
2021-07-29 $8.90 $9.33 $8.48 $8.52 $8.52 12,813
2021-07-28 $9.32 $9.32 $8.86 $9.00 $9.00 848
2021-07-27 $9.20 $9.25 $9.20 $9.20 $9.20 1,370
2021-07-26 $9.22 $9.46 $9.21 $9.24 $9.24 3,490
2021-07-23 $9.05 $9.33 $9.05 $9.33 $9.33 2,146
2021-07-22 $8.93 $8.93 $8.93 $8.93 $8.93 231
2021-07-21 $9.47 $9.47 $9.24 $9.24 $9.24 3,263
2021-07-20 $8.96 $9.74 $8.89 $9.20 $9.20 12,215
2021-07-19 $8.95 $8.97 $8.77 $8.93 $8.93 24,870
2021-07-16 $8.97 $9.12 $8.95 $8.98 $8.98 12,225
2021-07-15 $8.98 $9.33 $8.98 $9.02 $9.02 1,936
2021-07-14 $9.74 $9.74 $8.99 $8.99 $8.99 2,301
2021-07-13 $9.39 $9.56 $9.39 $9.45 $9.45 2,323
2021-07-12 $9.30 $9.50 $9.21 $9.33 $9.33 4,273
2021-07-09 $8.76 $9.18 $8.76 $9.07 $9.07 9,418
2021-07-08 $9.52 $9.57 $8.50 $8.79 $8.79 22,846
2021-07-07 $9.79 $9.95 $9.62 $9.64 $9.64 12,835
2021-07-06 $9.56 $9.93 $9.41 $9.93 $9.93 7,853
2021-07-02 $9.67 $9.67 $9.38 $9.40 $9.40 5,973
2021-07-01 $10.20 $10.20 $9.64 $10.01 $10.01 7,315
2021-06-30 $10.73 $10.87 $9.58 $10.15 $10.15 47,166
2021-06-29 $9.50 $11.67 $9.42 $10.68 $10.68 83,037
2021-06-28 $9.03 $9.39 $9.03 $9.39 $9.39 1,436
2021-06-25 $9.02 $9.41 $9.02 $9.34 $9.34 14,184
2021-06-24 $9.10 $9.29 $9.00 $9.00 $9.00 993
2021-06-23 $8.97 $9.16 $8.90 $9.15 $9.15 3,571
2021-06-22 $9.12 $9.18 $8.97 $8.97 $8.97 9,548
2021-06-21 $9.11 $9.26 $9.01 $9.16 $9.16 1,631
2021-06-18 $8.95 $9.30 $8.92 $9.30 $9.30 17,997
2021-06-17 $9.01 $9.13 $9.00 $9.13 $9.13 2,166
2021-06-16 $9.04 $9.16 $9.01 $9.16 $9.16 5,433
2021-06-15 $9.07 $9.20 $8.98 $9.00 $9.00 1,638
2021-06-14 $9.13 $9.19 $9.13 $9.18 $9.18 1,371
2021-06-11 $9.25 $9.25 $9.19 $9.19 $9.19 1,696
2021-06-10 $9.10 $9.25 $9.10 $9.25 $9.25 14,930
2021-06-09 $9.02 $9.13 $8.96 $8.97 $8.97 9,481
2021-06-08 $9.22 $9.35 $8.86 $8.86 $8.86 16,102
2021-06-07 $9.00 $9.23 $8.71 $9.23 $9.23 12,611
2021-06-04 $8.80 $8.96 $8.77 $8.80 $8.80 911
2021-06-03 $8.96 $8.96 $8.63 $8.95 $8.95 3,006
2021-06-02 $8.68 $8.97 $8.68 $8.97 $8.97 1,891
2021-06-01 $8.56 $8.93 $8.56 $8.87 $8.87 7,898
2021-05-28 $8.71 $8.75 $8.70 $8.75 $8.75 865
2021-05-27 $8.78 $8.78 $8.78 $8.78 $8.78 606
2021-05-26 $8.63 $8.77 $8.56 $8.58 $8.58 13,235
2021-05-25 $8.09 $8.88 $8.04 $8.50 $8.50 26,444
2021-05-24 $8.17 $8.17 $8.11 $8.11 $8.11 1,575
2021-05-21 $8.19 $8.23 $8.10 $8.10 $8.10 3,899
2021-05-20 $8.17 $8.20 $8.01 $8.13 $8.13 8,053
2021-05-19 $7.99 $8.13 $7.77 $8.13 $8.13 3,679
2021-05-18 $8.04 $8.14 $7.95 $7.97 $7.97 3,551
2021-05-17 $7.70 $7.82 $7.26 $7.82 $7.82 24,393
2021-05-14 $8.09 $8.20 $7.63 $7.65 $7.65 15,918
2021-05-13 $8.15 $8.15 $7.96 $8.02 $8.02 6,519
2021-05-12 $7.98 $8.25 $7.66 $7.99 $7.99 8,238
2021-05-11 $7.70 $8.13 $7.52 $8.13 $8.13 15,576
2021-05-10 $7.50 $7.90 $7.50 $7.72 $7.72 12,332
2021-05-07 $7.70 $7.90 $7.35 $7.39 $7.39 47,095
2021-05-06 $8.00 $8.00 $7.75 $7.77 $7.77 5,142
2021-05-05 $8.00 $8.01 $7.81 $7.90 $7.90 6,057
2021-05-04 $7.93 $8.14 $7.90 $7.90 $7.90 11,986
2021-05-03 $7.71 $8.00 $7.55 $7.99 $7.99 9,354
2021-04-30 $7.92 $8.00 $7.49 $7.49 $7.49 5,844
2021-04-29 $7.80 $8.06 $7.69 $7.89 $7.89 10,708
2021-04-28 $7.95 $7.95 $7.47 $7.75 $7.75 16,050
2021-04-27 $7.91 $7.91 $7.62 $7.62 $7.62 2,769
2021-04-26 $8.00 $8.12 $7.80 $7.89 $7.89 7,574
2021-04-23 $7.69 $7.80 $7.69 $7.80 $7.80 3,532
2021-04-22 $7.55 $7.80 $7.54 $7.61 $7.61 9,886
2021-04-21 $7.30 $7.50 $6.61 $7.47 $7.47 41,835
2021-04-20 $7.77 $7.77 $7.30 $7.30 $7.30 11,679
2021-04-19 $7.79 $7.79 $7.51 $7.51 $7.51 7,667
2021-04-16 $7.67 $7.79 $7.46 $7.79 $7.79 4,171
2021-04-15 $7.81 $7.81 $7.79 $7.79 $7.79 1,240
2021-04-14 $7.79 $7.91 $7.68 $7.70 $7.70 3,699
2021-04-13 $7.91 $8.04 $7.56 $7.59 $7.59 4,431
2021-04-12 $7.91 $8.09 $7.85 $7.85 $7.85 4,273
2021-04-09 $7.80 $8.25 $7.80 $8.07 $8.07 8,442
2021-04-08 $8.01 $8.02 $7.75 $7.80 $7.80 5,835
2021-04-07 $8.17 $8.50 $8.00 $8.05 $8.05 16,958
2021-04-06 $8.03 $8.35 $7.69 $8.01 $8.01 14,149
2021-04-05 $6.95 $8.51 $6.95 $8.04 $8.04 120,972
2021-04-01 $6.96 $6.96 $6.26 $6.61 $6.61 24,978
2021-03-31 $6.98 $6.99 $6.24 $6.65 $6.65 49,562
2021-03-30 $7.30 $7.39 $6.87 $6.87 $6.87 23,470
2021-03-29 $7.63 $7.63 $7.28 $7.31 $7.31 2,462
2021-03-26 $7.26 $7.61 $7.26 $7.61 $7.61 5,087
2021-03-25 $7.45 $7.60 $7.38 $7.60 $7.60 16,925
2021-03-24 $7.35 $7.51 $7.35 $7.42 $7.42 7,498
2021-03-23 $7.43 $7.43 $7.28 $7.37 $7.37 5,673
2021-03-22 $7.64 $7.64 $7.16 $7.43 $7.43 4,752
2021-03-19 $7.42 $7.57 $7.33 $7.52 $7.52 8,233
2021-03-18 $7.15 $7.49 $7.15 $7.31 $7.31 3,217
2021-03-17 $7.25 $7.35 $7.09 $7.13 $7.13 24,867
2021-03-16 $7.48 $7.48 $7.19 $7.21 $7.21 19,524
2021-03-15 $7.53 $7.56 $7.25 $7.38 $7.38 24,504
2021-03-12 $7.75 $7.89 $7.35 $7.51 $7.51 16,317
2021-03-11 $7.66 $7.85 $7.56 $7.62 $7.62 16,594
2021-03-10 $7.78 $7.79 $7.40 $7.68 $7.68 20,528
2021-03-09 $7.55 $7.82 $7.55 $7.62 $7.62 7,313
2021-03-08 $7.65 $7.94 $7.31 $7.73 $7.73 27,292
2021-03-05 $7.72 $7.81 $7.55 $7.55 $7.55 15,421
2021-03-04 $8.24 $8.24 $7.71 $7.71 $7.71 3,041
2021-03-03 $7.93 $8.37 $7.93 $8.37 $8.37 7,076
2021-03-02 $8.19 $8.28 $7.66 $8.28 $8.28 3,852
2021-03-01 $8.23 $8.25 $7.89 $8.19 $8.19 13,006
2021-02-26 $7.60 $7.87 $7.38 $7.70 $7.70 31,766
2021-02-25 $7.86 $7.86 $7.62 $7.67 $7.67 3,267
2021-02-24 $7.75 $7.97 $7.71 $7.97 $7.97 5,802
2021-02-23 $7.93 $7.95 $7.55 $7.78 $7.78 5,928
2021-02-22 $8.50 $8.50 $8.00 $8.14 $8.14 11,147
2021-02-19 $8.86 $9.12 $8.46 $8.50 $8.50 20,306
2021-02-18 $8.96 $8.98 $8.70 $8.70 $8.70 3,582
2021-02-17 $8.70 $8.99 $8.34 $8.81 $8.81 13,641
2021-02-16 $8.93 $8.94 $8.50 $8.66 $8.66 11,428
2021-02-12 $8.45 $8.93 $8.39 $8.93 $8.93 20,374
2021-02-11 $8.15 $8.90 $7.88 $8.55 $8.55 22,499
2021-02-10 $8.30 $8.36 $7.66 $8.15 $8.15 42,052
2021-02-09 $8.26 $8.26 $7.80 $8.16 $8.16 8,639
2021-02-08 $7.90 $8.21 $7.71 $8.21 $8.21 40,687
2021-02-05 $8.01 $8.01 $7.74 $7.90 $7.90 64,284
2021-02-04 $8.19 $8.19 $7.72 $7.90 $7.90 41,535
2021-02-03 $8.31 $8.32 $7.80 $8.20 $8.20 19,277
2021-02-02 $7.61 $8.36 $7.61 $8.30 $8.30 33,832
2021-02-01 $8.00 $8.07 $7.40 $7.61 $7.61 48,206
2021-01-29 $8.31 $8.31 $7.90 $8.05 $8.05 9,030
2021-01-28 $8.44 $8.45 $8.18 $8.43 $8.43 2,298
2021-01-27 $8.33 $8.55 $8.14 $8.31 $8.31 8,457
2021-01-26 $8.10 $8.73 $8.05 $8.55 $8.55 22,310
2021-01-25 $7.72 $7.91 $7.18 $7.91 $7.91 12,725
2021-01-22 $8.00 $8.00 $7.71 $7.80 $7.80 10,989
2021-01-21 $8.01 $8.01 $7.74 $7.99 $7.99 18,613
2021-01-20 $8.10 $8.10 $7.84 $7.92 $7.92 10,661
2021-01-19 $7.62 $7.97 $7.62 $7.95 $7.95 10,630
2021-01-15 $7.95 $7.95 $7.53 $7.68 $7.68 22,336
2021-01-14 $7.82 $8.21 $7.82 $8.00 $8.00 9,791
2021-01-13 $7.82 $8.02 $7.81 $7.85 $7.85 18,959
2021-01-12 $7.87 $8.00 $7.85 $7.89 $7.89 3,958
2021-01-11 $7.80 $8.04 $7.79 $7.80 $7.80 8,953
2021-01-08 $8.00 $8.00 $7.72 $7.82 $7.82 8,094
2021-01-07 $8.18 $8.30 $7.98 $7.98 $7.98 4,860
2021-01-06 $8.00 $8.20 $7.98 $8.06 $8.06 13,121
2021-01-05 $7.91 $8.50 $7.83 $8.17 $8.17 9,271
2021-01-04 $8.13 $8.13 $7.80 $7.96 $7.96 30,053
2020-12-31 $8.25 $8.70 $8.25 $8.58 $8.58 30,488
2020-12-30 $8.12 $8.75 $8.12 $8.33 $8.33 22,119
2020-12-29 $8.04 $8.31 $7.91 $8.31 $8.31 8,391
2020-12-28 $7.99 $8.16 $7.98 $8.00 $8.00 5,989
2020-12-24 $8.10 $8.10 $7.87 $8.08 $8.08 4,535
2020-12-23 $7.95 $8.06 $7.63 $7.88 $7.88 22,592
2020-12-22 $8.20 $8.25 $7.66 $7.66 $7.66 26,714
2020-12-21 $7.41 $8.09 $7.40 $8.02 $8.02 10,330
2020-12-18 $8.15 $8.22 $7.43 $7.68 $7.68 34,048
2020-12-17 $8.00 $8.24 $7.80 $8.00 $8.00 22,067
2020-12-16 $7.79 $7.96 $7.45 $7.75 $7.75 39,287
2020-12-15 $7.40 $7.90 $7.33 $7.50 $7.50 30,602
2020-12-14 $6.85 $7.39 $6.85 $7.39 $7.39 26,813
2020-12-11 $6.13 $6.88 $6.13 $6.87 $6.87 17,413
2020-12-10 $6.33 $6.44 $6.20 $6.30 $6.30 16,008
2020-12-09 $6.35 $6.65 $6.28 $6.64 $6.64 13,865
2020-12-08 $6.19 $6.49 $6.00 $6.49 $6.49 54,804
2020-12-07 $6.30 $6.42 $6.13 $6.22 $6.22 3,010
2020-12-04 $6.34 $6.34 $6.06 $6.29 $6.29 15,894
2020-12-03 $6.27 $6.43 $6.07 $6.24 $6.24 4,894
2020-12-02 $6.48 $6.48 $6.02 $6.19 $6.19 12,951
2020-12-01 $6.42 $6.51 $6.36 $6.43 $6.43 3,415
2020-11-30 $6.15 $6.40 $6.11 $6.24 $6.24 7,368
2020-11-27 $6.25 $6.35 $5.94 $6.06 $6.06 4,529
2020-11-25 $6.00 $6.39 $5.99 $6.19 $6.19 18,522
2020-11-24 $5.94 $6.09 $5.82 $5.94 $5.94 58,608
2020-11-23 $5.96 $6.04 $5.82 $5.94 $5.94 46,593
2020-11-20 $5.84 $5.86 $5.69 $5.86 $5.86 10,953
2020-11-19 $5.95 $6.00 $5.80 $5.86 $5.86 37,151
2020-11-18 $5.95 $5.98 $5.78 $5.98 $5.98 15,836
2020-11-17 $5.95 $6.00 $5.83 $6.00 $6.00 17,172
2020-11-16 $6.12 $6.12 $5.90 $5.98 $5.98 20,265
2020-11-13 $6.21 $6.26 $5.83 $6.26 $6.26 28,172
2020-11-12 $6.15 $6.25 $6.07 $6.25 $6.25 2,205
2020-11-11 $6.25 $6.25 $6.25 $6.25 $6.25 214
2020-11-10 $6.02 $6.25 $6.02 $6.25 $6.25 13,067
2020-11-09 $6.30 $6.30 $6.12 $6.19 $6.19 17,649
2020-11-06 $6.26 $6.28 $6.02 $6.02 $6.02 2,852
2020-11-05 $6.36 $6.39 $6.16 $6.24 $6.24 7,732
2020-11-04 $6.27 $6.38 $6.04 $6.36 $6.36 14,427
2020-11-03 $6.45 $6.50 $6.45 $6.50 $6.50 1,132
2020-11-02 $6.54 $6.54 $6.40 $6.40 $6.40 2,703
2020-10-30 $6.11 $6.48 $6.06 $6.48 $6.48 4,622
2020-10-29 $6.25 $6.43 $6.10 $6.40 $6.40 6,336
2020-10-28 $6.36 $6.36 $6.34 $6.34 $6.34 543
2020-10-27 $6.47 $6.48 $6.30 $6.48 $6.48 22,556
2020-10-26 $6.85 $6.88 $6.33 $6.50 $6.50 10,338
2020-10-23 $6.75 $6.88 $6.75 $6.88 $6.88 638
2020-10-22 $6.72 $6.77 $6.65 $6.65 $6.65 3,536
2020-10-21 $6.65 $6.70 $6.65 $6.65 $6.65 3,751
2020-10-20 $6.85 $6.85 $6.61 $6.63 $6.63 4,970
2020-10-19 $6.64 $6.74 $6.54 $6.71 $6.71 2,976
2020-10-16 $6.79 $6.98 $6.51 $6.55 $6.55 12,613
2020-10-15 $6.43 $6.57 $6.43 $6.57 $6.57 1,629
2020-10-14 $6.90 $6.90 $6.64 $6.64 $6.64 2,195
2020-10-13 $6.80 $6.93 $6.80 $6.85 $6.85 1,323
2020-10-12 $6.81 $7.00 $6.80 $7.00 $7.00 3,266
2020-10-09 $6.87 $6.93 $6.84 $6.84 $6.84 2,508
2020-10-08 $6.80 $6.98 $6.80 $6.84 $6.84 2,310
2020-10-07 $6.85 $6.85 $6.79 $6.79 $6.79 955
2020-10-06 $7.00 $7.00 $6.86 $6.86 $6.86 1,906
2020-10-05 $6.70 $7.40 $6.70 $6.98 $6.98 15,044
2020-10-02 $6.79 $7.19 $6.79 $7.04 $7.04 3,000
2020-10-01 $7.13 $7.18 $6.86 $7.10 $7.10 15,850
2020-09-30 $6.58 $7.23 $6.50 $7.23 $7.23 39,864
2020-09-29 $6.61 $7.14 $6.61 $7.01 $7.01 12,100
2020-09-28 $6.43 $6.90 $5.89 $6.85 $6.85 26,151
2020-09-25 $5.48 $6.60 $5.08 $6.43 $6.43 69,361
2020-09-24 $5.91 $5.91 $5.58 $5.58 $5.58 21,641
2020-09-23 $6.06 $6.06 $5.90 $5.90 $5.90 6,561
2020-09-22 $6.35 $6.35 $5.97 $5.97 $5.97 11,346
2020-09-21 $6.13 $6.40 $5.81 $6.33 $6.33 42,586
2020-09-18 $6.57 $6.90 $6.12 $6.13 $6.13 42,227
2020-09-17 $6.90 $7.21 $6.57 $6.68 $6.68 27,573
2020-09-16 $6.85 $7.12 $6.77 $6.90 $6.90 18,204
2020-09-15 $7.06 $7.07 $6.88 $7.05 $7.05 3,712
2020-09-14 $6.80 $7.39 $6.80 $7.39 $7.39 12,926
2020-09-11 $6.80 $7.29 $6.67 $6.90 $6.90 5,924
2020-09-10 $7.30 $7.30 $6.57 $6.81 $6.81 9,960
2020-09-09 $7.30 $7.48 $7.30 $7.41 $7.41 8,836
2020-09-08 $7.09 $7.43 $6.95 $7.43 $7.43 8,828
2020-09-04 $7.00 $7.00 $6.86 $6.93 $6.93 4,186
2020-09-03 $7.10 $7.10 $6.90 $7.10 $7.10 6,168
2020-09-02 $7.04 $7.10 $7.00 $7.10 $7.10 5,911
2020-09-01 $7.34 $7.50 $6.94 $7.06 $7.06 19,332
2020-08-31 $6.74 $7.00 $6.50 $6.70 $6.70 28,654
2020-08-28 $6.80 $6.81 $6.69 $6.81 $6.81 3,656
2020-08-27 $6.85 $6.85 $6.65 $6.79 $6.79 7,448
2020-08-26 $6.92 $6.99 $6.80 $6.80 $6.80 12,648
2020-08-25 $7.04 $7.09 $6.75 $7.00 $7.00 14,848
2020-08-24 $7.18 $7.18 $7.07 $7.07 $7.07 3,595
2020-08-21 $7.36 $7.36 $7.15 $7.16 $7.16 4,933
2020-08-20 $7.31 $7.31 $7.13 $7.25 $7.25 11,157
2020-08-19 $7.47 $7.48 $7.30 $7.43 $7.43 12,525
2020-08-18 $7.50 $7.50 $7.42 $7.42 $7.42 11,077
2020-08-17 $7.50 $7.50 $7.40 $7.50 $7.50 6,194
2020-08-14 $7.38 $7.58 $7.26 $7.50 $7.50 25,206
2020-08-13 $7.43 $7.70 $7.42 $7.70 $7.70 6,740
2020-08-12 $7.63 $7.78 $7.50 $7.60 $7.60 7,789
2020-08-11 $7.70 $7.89 $7.56 $7.89 $7.89 7,339
2020-08-10 $7.71 $7.76 $7.33 $7.52 $7.52 5,782
2020-08-07 $7.90 $7.90 $7.50 $7.84 $7.84 18,207
2020-08-06 $8.29 $8.39 $7.99 $8.00 $8.00 12,633
2020-08-05 $8.41 $8.41 $8.26 $8.26 $8.26 1,721
2020-08-04 $8.19 $8.89 $8.16 $8.45 $8.45 9,240
2020-08-03 $8.05 $8.30 $8.00 $8.25 $8.25 25,310
2020-07-31 $8.09 $8.19 $7.96 $8.11 $8.11 1,741
2020-07-30 $7.99 $8.20 $7.99 $8.19 $8.19 2,158
2020-07-29 $7.75 $8.04 $7.75 $8.01 $8.01 14,424
2020-07-28 $7.80 $7.90 $7.76 $7.80 $7.80 6,805
2020-07-27 $7.60 $7.76 $7.59 $7.76 $7.76 4,174
2020-07-24 $7.68 $7.81 $7.60 $7.60 $7.60 12,138
2020-07-23 $7.39 $7.85 $7.36 $7.68 $7.68 25,448
2020-07-22 $7.40 $7.50 $7.38 $7.38 $7.38 3,486
2020-07-21 $7.25 $7.32 $7.25 $7.32 $7.32 5,662
2020-07-20 $7.36 $7.36 $7.26 $7.28 $7.28 1,400
2020-07-17 $7.25 $7.50 $7.22 $7.49 $7.49 10,300
2020-07-16 $7.24 $7.50 $7.24 $7.26 $7.26 13,100
2020-07-15 $7.25 $7.40 $7.25 $7.40 $7.40 16,300
2020-07-14 $7.22 $7.49 $7.10 $7.49 $7.49 13,300
2020-07-13 $7.35 $7.48 $7.20 $7.48 $7.48 24,900
2020-07-10 $7.69 $7.69 $7.33 $7.36 $7.36 8,400
2020-07-09 $7.06 $7.60 $7.06 $7.60 $7.60 18,200
2020-07-08 $7.60 $7.60 $6.50 $7.50 $7.50 53,100
2020-07-07 $8.00 $8.10 $7.91 $8.06 $8.06 12,300
2020-07-06 $7.99 $8.13 $7.52 $8.10 $8.10 5,800
2020-07-02 $8.04 $8.13 $7.90 $8.05 $8.05 2,800
2020-07-01 $8.05 $8.31 $7.81 $8.07 $8.07 3,600
2020-06-30 $7.99 $8.58 $7.96 $8.39 $8.39 2,200
2020-06-29 $8.79 $8.79 $8.00 $8.10 $8.10 3,700
2020-06-26 $8.00 $8.75 $8.00 $8.56 $8.56 19,611
2020-06-25 $8.42 $8.42 $8.40 $8.40 $8.40 406
2020-06-24 $7.90 $8.12 $7.85 $8.12 $8.12 6,522
2020-06-23 $8.09 $8.32 $7.84 $8.10 $8.10 6,669
2020-06-22 $8.46 $8.46 $8.08 $8.14 $8.14 4,880
2020-06-19 $8.40 $8.52 $8.30 $8.45 $8.45 4,995
2020-06-18 $8.25 $8.75 $8.02 $8.40 $8.40 8,092
2020-06-17 $8.00 $8.20 $7.73 $8.20 $8.20 7,552
2020-06-16 $8.10 $8.10 $7.87 $8.10 $8.10 1,462
2020-06-15 $7.85 $8.00 $7.53 $8.00 $8.00 7,699
2020-06-12 $7.78 $7.98 $7.78 $7.98 $7.98 6,401
2020-06-11 $7.77 $7.77 $7.24 $7.70 $7.70 25,067
2020-06-10 $8.19 $8.20 $7.89 $8.10 $8.10 4,001
2020-06-09 $7.89 $8.00 $7.72 $8.00 $8.00 2,992
2020-06-08 $7.86 $7.95 $7.77 $7.95 $7.95 931
2020-06-05 $8.15 $8.15 $7.69 $7.90 $7.90 3,315
2020-06-04 $8.00 $8.12 $7.75 $8.10 $8.10 2,683
2020-06-03 $7.66 $8.00 $7.62 $8.00 $8.00 5,287
2020-06-02 $8.00 $8.00 $7.62 $7.80 $7.80 2,255
2020-06-01 $7.70 $7.80 $7.70 $7.80 $7.80 7,133
2020-05-29 $7.89 $7.90 $7.66 $7.80 $7.80 3,339
2020-05-28 $7.69 $7.98 $6.90 $7.80 $7.80 26,901
2020-05-27 $7.50 $7.89 $7.35 $7.60 $7.60 1,843
2020-05-26 $7.78 $7.78 $7.28 $7.45 $7.45 16,210
2020-05-22 $7.58 $7.75 $7.46 $7.75 $7.75 829
2020-05-21 $7.77 $7.77 $7.40 $7.51 $7.51 4,727
2020-05-20 $7.59 $7.75 $7.49 $7.75 $7.75 4,567
2020-05-19 $7.24 $7.24 $7.05 $7.19 $7.19 1,802
2020-05-18 $7.14 $7.40 $7.07 $7.07 $7.07 10,697
2020-05-15 $7.30 $7.45 $6.90 $7.15 $7.15 15,077
2020-05-14 $7.16 $7.19 $7.16 $7.17 $7.17 1,699
2020-05-13 $7.40 $7.40 $6.79 $6.94 $6.94 23,276
2020-05-12 $7.64 $7.90 $7.23 $7.55 $7.55 34,629
2020-05-11 $8.43 $8.43 $7.72 $7.72 $7.72 11,397
2020-05-08 $8.40 $8.52 $8.25 $8.35 $8.35 10,496
2020-05-07 $9.00 $9.30 $8.50 $8.60 $8.60 28,468
2020-05-06 $8.51 $10.00 $8.51 $9.30 $9.30 67,564
2020-05-05 $8.27 $8.83 $8.20 $8.64 $8.64 15,898
2020-05-04 $8.44 $8.68 $8.00 $8.10 $8.10 7,649
2020-05-01 $8.31 $8.38 $8.16 $8.20 $8.20 9,617
2020-04-30 $8.66 $8.66 $8.38 $8.50 $8.50 1,507
2020-04-29 $8.40 $8.53 $8.39 $8.53 $8.53 1,057
2020-04-28 $8.52 $9.24 $7.95 $8.76 $8.76 36,618
2020-04-27 $9.24 $9.24 $8.75 $8.90 $8.90 9,731
2020-04-24 $9.00 $9.33 $8.90 $9.00 $9.00 4,049
2020-04-23 $9.10 $10.00 $8.40 $9.35 $9.35 52,191
2020-04-22 $8.70 $9.00 $8.25 $8.75 $8.75 9,105
2020-04-21 $9.11 $9.11 $8.30 $8.65 $8.65 4,215
2020-04-20 $8.05 $9.59 $8.05 $9.05 $9.05 41,728
2020-04-17 $7.54 $8.22 $7.46 $8.00 $8.00 15,345
2020-04-16 $7.52 $7.52 $7.20 $7.35 $7.35 9,709
2020-04-15 $6.77 $7.53 $6.77 $7.09 $7.09 10,014
2020-04-14 $7.41 $7.76 $7.23 $7.39 $7.39 15,343
2020-04-13 $7.90 $7.90 $7.36 $7.85 $7.85 6,638
2020-04-09 $7.23 $7.90 $7.23 $7.90 $7.90 6,996
2020-04-08 $6.99 $7.65 $6.99 $7.35 $7.35 17,330
2020-04-07 $7.15 $7.25 $6.79 $7.25 $7.25 8,557
2020-04-06 $7.02 $7.11 $6.44 $6.71 $6.71 30,521
2020-04-03 $6.21 $6.55 $6.15 $6.43 $6.43 24,442
2020-04-02 $6.25 $6.50 $6.01 $6.15 $6.15 44,025
2020-04-01 $6.06 $6.75 $6.06 $6.15 $6.15 24,181
2020-03-31 $6.11 $6.48 $6.06 $6.30 $6.30 20,461
2020-03-30 $6.20 $6.74 $5.63 $6.10 $6.10 64,316
2020-03-27 $5.88 $6.50 $5.88 $6.50 $6.50 5,174
2020-03-26 $6.35 $6.79 $6.27 $6.28 $6.28 3,003
2020-03-25 $6.15 $6.85 $5.90 $6.25 $6.25 15,823
2020-03-24 $6.01 $6.66 $5.90 $6.29 $6.29 17,478
2020-03-23 $6.70 $6.70 $5.28 $6.25 $6.25 15,291
2020-03-20 $6.83 $6.83 $6.34 $6.70 $6.70 8,982
2020-03-19 $5.94 $6.83 $5.70 $6.83 $6.83 38,025
2020-03-18 $6.08 $6.11 $4.42 $6.00 $6.00 33,619
2020-03-17 $5.57 $6.73 $5.45 $6.47 $6.47 48,209
2020-03-16 $5.90 $6.06 $5.40 $5.99 $5.99 21,341
2020-03-13 $6.72 $7.10 $6.72 $6.80 $6.80 29,256
2020-03-12 $7.14 $7.17 $6.25 $6.49 $6.49 43,176
2020-03-11 $8.02 $8.10 $7.30 $7.47 $7.47 61,174
2020-03-10 $8.25 $8.40 $8.15 $8.17 $8.17 30,798
2020-03-09 $8.29 $8.29 $8.10 $8.22 $8.22 20,855
2020-03-06 $8.73 $8.81 $8.35 $8.35 $8.35 5,576
2020-03-05 $8.88 $8.89 $8.24 $8.25 $8.25 8,068
2020-03-04 $9.00 $9.00 $8.54 $8.88 $8.88 1,966
2020-03-03 $8.88 $9.00 $8.82 $9.00 $9.00 5,215
2020-03-02 $8.79 $8.99 $8.60 $8.95 $8.95 6,598
2020-02-28 $8.47 $8.47 $7.23 $7.87 $7.87 26,383
2020-02-27 $8.50 $8.50 $8.10 $8.20 $8.20 33,931
2020-02-26 $8.56 $8.72 $8.25 $8.31 $8.31 30,835
2020-02-25 $8.55 $8.90 $8.45 $8.65 $8.65 7,648
2020-02-24 $8.78 $8.78 $8.78 $8.78 $8.78 635
2020-02-21 $8.83 $8.83 $8.83 $8.83 $8.83 20
2020-02-20 $8.84 $8.90 $8.81 $8.83 $8.83 4,694
2020-02-19 $8.95 $9.06 $8.89 $8.89 $8.89 26,028
2020-02-18 $8.80 $9.00 $8.56 $8.88 $8.88 10,382
2020-02-14 $8.73 $8.99 $8.73 $8.78 $8.78 16,216
2020-02-13 $8.66 $9.12 $8.66 $8.72 $8.72 11,811
2020-02-12 $9.15 $9.15 $8.77 $8.86 $8.86 8,910
2020-02-11 $9.10 $9.30 $9.00 $9.20 $9.20 2,022
2020-02-10 $9.07 $9.43 $9.07 $9.34 $9.34 7,292
2020-02-07 $9.20 $9.31 $8.82 $8.82 $8.82 7,204
2020-02-06 $9.30 $9.40 $9.28 $9.37 $9.37 1,078
2020-02-05 $9.22 $9.65 $9.20 $9.30 $9.30 23,036
2020-02-04 $9.27 $9.28 $9.11 $9.15 $9.15 17,102
2020-02-03 $8.92 $9.35 $8.92 $9.15 $9.15 10,701
2020-01-31 $9.58 $9.58 $8.48 $8.95 $8.95 65,491
2020-01-30 $9.45 $9.45 $9.25 $9.45 $9.45 7,886
2020-01-29 $9.45 $9.45 $9.37 $9.45 $9.45 2,619
2020-01-28 $9.31 $9.45 $9.31 $9.45 $9.45 931
2020-01-27 $9.65 $9.65 $9.36 $9.42 $9.42 3,663
2020-01-24 $9.56 $9.63 $9.54 $9.62 $9.62 2,875
2020-01-23 $9.44 $9.68 $9.25 $9.56 $9.56 1,926
2020-01-22 $9.91 $9.91 $9.35 $9.50 $9.50 8,078
2020-01-21 $9.60 $9.75 $9.25 $9.74 $9.74 7,276
2020-01-17 $10.03 $10.03 $8.74 $9.32 $9.32 30,890
2020-01-16 $9.88 $10.05 $9.75 $9.98 $9.98 1,090
2020-01-15 $9.84 $10.16 $9.52 $9.79 $9.79 7,352
2020-01-14 $9.97 $10.08 $9.59 $9.65 $9.65 27,437
2020-01-13 $10.30 $10.30 $9.51 $9.92 $9.92 2,937
2020-01-10 $10.15 $10.32 $10.14 $10.29 $10.29 4,157
2020-01-09 $10.12 $10.14 $10.04 $10.07 $10.07 5,130
2020-01-08 $9.85 $10.32 $9.85 $9.85 $9.85 29,880
2020-01-07 $10.10 $10.30 $9.27 $9.94 $9.94 8,085
2020-01-06 $9.19 $10.40 $9.19 $10.03 $10.03 37,982
2020-01-03 $9.36 $10.12 $8.67 $8.85 $8.85 16,022
2020-01-02 $9.37 $9.71 $9.22 $9.31 $9.31 5,323
2019-12-31 $9.15 $9.95 $9.10 $9.95 $9.95 3,723
2019-12-30 $9.95 $9.95 $9.35 $9.35 $9.35 3,686
2019-12-27 $9.99 $10.23 $9.41 $10.14 $10.14 3,777
2019-12-26 $9.20 $10.80 $9.04 $9.90 $9.90 58,656
2019-12-24 $8.64 $9.44 $8.56 $9.25 $9.25 3,845
2019-12-23 $9.54 $9.54 $8.71 $9.24 $9.24 14,061
2019-12-20 $9.30 $9.74 $9.21 $9.26 $9.26 42,045
2019-12-19 $9.02 $9.44 $9.02 $9.10 $9.10 10,771
2019-12-18 $9.05 $9.44 $8.61 $8.61 $8.61 15,145
2019-12-17 $8.70 $9.30 $8.70 $9.00 $9.00 16,456
2019-12-16 $8.45 $8.96 $8.45 $8.57 $8.57 41,926
2019-12-13 $8.42 $8.44 $8.30 $8.30 $8.30 15,715
2019-12-12 $8.28 $8.39 $8.28 $8.39 $8.39 5,004
2019-12-11 $8.11 $8.39 $8.11 $8.25 $8.25 10,224
2019-12-10 $8.35 $8.35 $8.03 $8.06 $8.06 1,810
2019-12-09 $8.00 $8.30 $8.00 $8.22 $8.22 1,538
2019-12-06 $8.15 $8.35 $7.98 $8.08 $8.08 4,592
2019-12-05 $8.01 $8.15 $7.90 $8.15 $8.15 10,464
2019-12-04 $7.97 $8.09 $7.89 $7.91 $7.91 15,296
2019-12-03 $7.99 $8.20 $7.95 $8.16 $8.16 5,823
2019-12-02 $8.28 $8.28 $8.03 $8.15 $8.15 4,209
2019-11-29 $8.42 $8.42 $8.23 $8.35 $8.35 1,164
2019-11-27 $8.20 $8.47 $8.15 $8.42 $8.42 10,331
2019-11-26 $8.25 $8.25 $8.03 $8.20 $8.20 2,933
2019-11-25 $8.03 $8.50 $7.99 $8.20 $8.20 12,055
2019-11-22 $8.04 $8.05 $7.95 $8.00 $8.00 2,601
2019-11-21 $8.00 $8.43 $7.90 $8.10 $8.10 15,536
2019-11-20 $8.30 $8.43 $7.95 $7.95 $7.95 6,707
2019-11-19 $8.10 $8.49 $7.95 $7.95 $7.95 30,470
2019-11-18 $8.35 $8.99 $8.00 $8.05 $8.05 13,125
2019-11-15 $8.39 $8.40 $8.35 $8.35 $8.35 1,269
2019-11-14 $8.44 $8.44 $8.35 $8.35 $8.35 4,716
2019-11-13 $8.24 $8.65 $8.12 $8.35 $8.35 6,703
2019-11-12 $8.53 $8.72 $8.26 $8.31 $8.31 5,098
2019-11-11 $9.31 $9.31 $8.30 $8.55 $8.55 6,992
2019-11-08 $8.20 $9.00 $8.06 $9.00 $9.00 23,603
2019-11-07 $8.30 $8.37 $8.03 $8.03 $8.03 24,498
2019-11-06 $8.77 $8.97 $8.35 $8.35 $8.35 10,429
2019-11-05 $8.78 $9.11 $8.52 $8.63 $8.63 8,706
2019-11-04 $9.03 $9.03 $8.77 $8.77 $8.77 6,936
2019-11-01 $8.77 $9.17 $8.77 $8.85 $8.85 10,572
2019-10-31 $8.97 $9.18 $8.26 $9.02 $9.02 21,437
2019-10-30 $9.49 $9.49 $9.01 $9.01 $9.01 11,056
2019-10-29 $9.32 $9.63 $9.01 $9.63 $9.63 4,489
2019-10-28 $9.01 $9.57 $9.00 $9.57 $9.57 9,039
2019-10-25 $9.49 $9.90 $9.01 $9.06 $9.06 21,880
2019-10-24 $10.04 $10.39 $9.50 $9.50 $9.50 16,686
2019-10-23 $10.05 $10.05 $9.55 $9.61 $9.61 9,245
2019-10-22 $9.80 $10.20 $9.80 $10.00 $10.00 20,417
2019-10-21 $11.20 $11.21 $9.50 $9.75 $9.75 33,556
2019-10-18 $11.35 $11.35 $10.60 $10.78 $10.78 35,393
2019-10-17 $10.54 $11.35 $9.87 $11.35 $11.35 53,788
2019-10-16 $10.18 $10.60 $9.82 $10.45 $10.45 11,757
2019-10-15 $9.56 $10.06 $9.51 $10.06 $10.06 12,137
2019-10-14 $9.51 $10.09 $9.51 $9.61 $9.61 20,197
2019-10-11 $8.59 $10.00 $8.59 $9.25 $9.25 29,181
2019-10-10 $8.96 $9.33 $8.54 $8.90 $8.90 42,373
2019-10-09 $9.57 $9.57 $8.80 $9.07 $9.07 21,559
2019-10-08 $10.00 $10.00 $8.68 $9.45 $9.45 64,211
2019-10-07 $9.64 $10.74 $9.64 $10.00 $10.00 120,102
2019-10-04 $8.75 $9.35 $8.62 $9.20 $9.20 53,060
2019-10-03 $8.19 $8.75 $8.19 $8.75 $8.75 10,548
2019-10-02 $8.55 $8.55 $8.32 $8.35 $8.35 3,595
2019-10-01 $7.82 $8.60 $7.82 $8.60 $8.60 5,440
2019-09-30 $7.46 $8.19 $7.46 $8.05 $8.05 13,252
2019-09-27 $8.34 $8.36 $7.59 $8.00 $8.00 11,948
2019-09-26 $8.30 $8.64 $8.30 $8.45 $8.45 4,340
2019-09-25 $8.70 $8.79 $8.30 $8.40 $8.40 7,974
2019-09-24 $8.60 $8.96 $8.40 $8.67 $8.67 13,196
2019-09-23 $8.82 $8.89 $8.61 $8.79 $8.79 8,104
2019-09-20 $8.90 $9.50 $7.80 $8.52 $8.52 41,573
2019-09-19 $8.30 $8.90 $7.84 $8.90 $8.90 25,801
2019-09-18 $8.24 $8.40 $8.05 $8.30 $8.30 23,011
2019-09-17 $8.00 $8.20 $7.88 $8.15 $8.15 20,813
2019-09-16 $7.59 $7.94 $7.27 $7.92 $7.92 12,990
2019-09-13 $7.26 $7.65 $7.06 $7.60 $7.60 27,823
2019-09-12 $7.42 $7.48 $7.12 $7.40 $7.40 12,319
2019-09-11 $6.50 $7.40 $6.48 $7.35 $7.35 50,097
2019-09-10 $6.45 $6.54 $6.35 $6.51 $6.51 5,294
2019-09-09 $6.49 $6.49 $6.25 $6.45 $6.45 3,345
2019-09-06 $6.30 $6.55 $6.11 $6.11 $6.11 7,411
2019-09-05 $6.27 $6.52 $6.00 $6.52 $6.52 24,771
2019-09-04 $6.50 $6.59 $6.25 $6.25 $6.25 3,949
2019-09-03 $6.36 $6.54 $5.91 $6.26 $6.26 28,875
2019-08-30 $6.51 $6.67 $6.39 $6.53 $6.53 17,349
2019-08-29 $6.70 $6.70 $6.61 $6.68 $6.68 1,425
2019-08-28 $6.55 $6.68 $6.53 $6.67 $6.67 6,626
2019-08-27 $6.86 $6.86 $6.65 $6.68 $6.68 2,135
2019-08-26 $6.96 $6.96 $6.95 $6.95 $6.95 313
2019-08-23 $6.85 $6.85 $6.85 $6.85 $6.85 99
2019-08-22 $6.50 $7.00 $6.50 $6.85 $6.85 15,548
2019-08-21 $7.10 $7.10 $6.92 $6.95 $6.95 2,432
2019-08-20 $7.15 $7.15 $6.99 $7.10 $7.10 6,656
2019-08-19 $7.00 $7.05 $6.97 $7.03 $7.03 3,767
2019-08-16 $7.05 $7.05 $6.89 $7.00 $7.00 2,920
2019-08-15 $7.00 $7.05 $6.80 $7.05 $7.05 5,529
2019-08-14 $6.65 $7.15 $6.50 $6.53 $6.53 6,400
2019-08-13 $6.30 $6.75 $6.20 $6.65 $6.65 25,583
2019-08-12 $6.25 $6.30 $6.25 $6.30 $6.30 501
2019-08-09 $6.29 $6.30 $6.25 $6.25 $6.25 1,128
2019-08-08 $6.00 $6.25 $6.00 $6.25 $6.25 1,437
2019-08-07 $6.00 $6.30 $5.95 $6.20 $6.20 4,639
2019-08-06 $6.30 $6.30 $6.00 $6.00 $6.00 950
2019-08-05 $6.35 $6.48 $5.55 $6.30 $6.30 1,112
2019-08-02 $6.15 $6.35 $6.15 $6.35 $6.35 501
2019-08-01 $6.25 $6.45 $5.75 $6.20 $6.20 5,878
2019-07-31 $6.20 $6.25 $6.10 $6.25 $6.25 7,122
2019-07-30 $6.10 $6.20 $6.00 $6.20 $6.20 10,332
2019-07-29 $5.85 $6.10 $5.20 $6.09 $6.09 3,780
2019-07-26 $6.10 $6.10 $6.00 $6.10 $6.10 2,365
2019-07-25 $6.20 $6.20 $5.85 $6.10 $6.10 3,497
2019-07-24 $6.19 $6.19 $6.19 $6.19 $6.19 0
2019-07-23 $6.00 $6.20 $6.00 $6.19 $6.19 2,425
2019-07-22 $6.00 $6.05 $5.95 $5.95 $5.95 3,053
2019-07-19 $6.00 $6.09 $6.00 $6.00 $6.00 926
2019-07-18 $5.90 $6.35 $5.75 $6.15 $6.15 3,615
2019-07-17 $6.35 $6.35 $6.00 $6.35 $6.35 3,018
2019-07-16 $6.21 $6.38 $6.21 $6.37 $6.37 7,291
2019-07-15 $5.75 $6.35 $5.75 $6.15 $6.15 13,206
2019-07-12 $5.85 $6.15 $5.40 $5.87 $5.87 2,107
2019-07-11 $5.45 $5.85 $5.45 $5.85 $5.85 3,010
2019-07-10 $5.11 $5.11 $5.00 $5.00 $5.00 2,500
2019-07-09 $0.60 $0.62 $0.58 $0.62 $5.58 1,433
2019-07-08 $0.63 $0.63 $0.61 $0.63 $5.67 844
2019-07-05 $0.58 $0.62 $0.56 $0.62 $5.58 5,290
2019-07-03 $0.63 $0.63 $0.63 $0.63 $5.67 0
2019-07-02 $0.63 $0.63 $0.62 $0.63 $5.67 875
2019-07-01 $0.57 $0.63 $0.57 $0.60 $5.40 3,979
2019-06-28 $0.58 $0.61 $0.57 $0.61 $5.49 2,521
2019-06-27 $0.57 $0.60 $0.57 $0.60 $5.40 60
2019-06-26 $0.61 $0.61 $0.61 $0.61 $5.49 499
2019-06-25 $0.61 $0.61 $0.55 $0.61 $5.49 3,624
2019-06-24 $0.60 $0.61 $0.59 $0.61 $5.49 1,511
2019-06-21 $0.57 $0.64 $0.57 $0.61 $5.49 2,188
2019-06-20 $0.65 $0.65 $0.59 $0.64 $5.75 7,252
2019-06-19 $0.65 $0.65 $0.65 $0.65 $5.85 1,777
2019-06-18 $0.68 $0.68 $0.63 $0.66 $5.94 6,974
2019-06-17 $0.63 $0.68 $0.63 $0.68 $6.12 48,665
2019-06-14 $0.52 $0.65 $0.51 $0.62 $5.58 20,014
2019-06-13 $0.56 $0.58 $0.55 $0.58 $5.22 1,681
2019-06-12 $0.58 $0.58 $0.58 $0.58 $5.18 33
2019-06-11 $0.55 $0.59 $0.52 $0.59 $5.31 457
2019-06-10 $0.59 $0.60 $0.56 $0.56 $5.06 3,869
2019-06-07 $0.58 $0.60 $0.58 $0.59 $5.33 1,111
2019-06-06 $0.56 $0.58 $0.56 $0.58 $5.19 3,027
2019-06-05 $0.55 $0.58 $0.54 $0.58 $5.24 2,783
2019-06-04 $0.57 $0.58 $0.55 $0.55 $4.95 3,470
2019-06-03 $0.55 $0.56 $0.54 $0.56 $5.04 4,112
2019-05-31 $0.56 $0.56 $0.55 $0.55 $4.95 2,222
2019-05-30 $0.57 $0.57 $0.57 $0.57 $5.09 110
2019-05-29 $0.58 $0.60 $0.58 $0.58 $5.22 2,048
2019-05-28 $0.59 $0.59 $0.59 $0.59 $5.27 277
2019-05-24 $0.56 $0.59 $0.56 $0.59 $5.27 999
2019-05-23 $0.56 $0.56 $0.55 $0.56 $5.04 4,946
2019-05-22 $0.58 $0.58 $0.57 $0.57 $5.13 211
2019-05-21 $0.59 $0.59 $0.57 $0.58 $5.22 1,809
2019-05-20 $0.59 $0.59 $0.59 $0.59 $5.31 55
2019-05-17 $0.61 $0.61 $0.61 $0.61 $5.49 0
2019-05-16 $0.61 $0.61 $0.61 $0.61 $5.49 60
2019-05-15 $0.56 $0.61 $0.56 $0.61 $5.49 198
2019-05-14 $0.58 $0.58 $0.58 $0.58 $5.22 13
2019-05-13 $0.58 $0.58 $0.56 $0.58 $5.22 1,822
2019-05-10 $0.62 $0.62 $0.58 $0.62 $5.58 1,300
2019-05-09 $0.60 $0.60 $0.60 $0.60 $5.40 711
2019-05-08 $0.55 $0.62 $0.55 $0.60 $5.40 2,661
2019-05-07 $0.58 $0.61 $0.58 $0.61 $5.49 3,421
2019-05-06 $0.55 $0.55 $0.55 $0.55 $4.95 16
2019-05-03 $0.59 $0.59 $0.57 $0.58 $5.22 1,335
2019-05-02 $0.62 $0.62 $0.60 $0.60 $5.40 353
2019-05-01 $0.60 $0.62 $0.60 $0.61 $5.49 383
2019-04-30 $0.58 $0.62 $0.58 $0.62 $5.58 1,149
2019-04-29 $0.55 $0.62 $0.55 $0.59 $5.31 22,836
2019-04-26 $0.48 $0.55 $0.48 $0.55 $4.95 13,232
2019-04-25 $0.48 $0.49 $0.47 $0.49 $4.43 409
2019-04-24 $0.49 $0.50 $0.49 $0.50 $4.46 837
2019-04-23 $0.47 $0.50 $0.47 $0.50 $4.50 230
2019-04-22 $0.47 $0.47 $0.47 $0.47 $4.23 8
2019-04-18 $0.47 $0.48 $0.47 $0.47 $4.23 1,488
2019-04-17 $0.51 $0.51 $0.49 $0.49 $4.37 1,395
2019-04-16 $0.50 $0.51 $0.50 $0.51 $4.59 366
2019-04-15 $0.51 $0.52 $0.50 $0.50 $4.50 832
2019-04-12 $0.52 $0.52 $0.46 $0.51 $4.59 3,433
2019-04-11 $0.52 $0.52 $0.52 $0.52 $4.68 1,847
2019-04-10 $0.54 $0.56 $0.53 $0.53 $4.73 1,269
2019-04-09 $0.52 $0.55 $0.50 $0.52 $4.68 2,201
2019-04-08 $0.50 $0.58 $0.49 $0.54 $4.84 10,895
2019-04-05 $0.48 $0.51 $0.48 $0.50 $4.50 10,844
2019-04-04 $0.47 $0.49 $0.46 $0.48 $4.28 1,549
2019-04-03 $0.48 $0.50 $0.48 $0.50 $4.50 4,031
2019-04-02 $0.47 $0.48 $0.47 $0.48 $4.32 1,330
2019-04-01 $0.48 $0.48 $0.45 $0.47 $4.23 3,719
2019-03-29 $0.47 $0.48 $0.45 $0.48 $4.32 2,711
2019-03-28 $0.48 $0.48 $0.46 $0.48 $4.32 4,383
2019-03-27 $0.45 $0.45 $0.45 $0.45 $4.05 9
2019-03-26 $0.43 $0.45 $0.41 $0.45 $4.05 13,684
2019-03-25 $0.47 $0.48 $0.42 $0.45 $4.05 5,137
2019-03-22 $0.51 $0.51 $0.47 $0.48 $4.32 4,066
2019-03-21 $0.51 $0.52 $0.51 $0.52 $4.68 67
2019-03-20 $0.51 $0.55 $0.51 $0.52 $4.68 12,903
2019-03-19 $0.55 $0.55 $0.51 $0.51 $4.61 1,244
2019-03-18 $0.54 $0.54 $0.54 $0.54 $4.86 0
2019-03-15 $0.53 $0.54 $0.52 $0.54 $4.90 1,407
2019-03-14 $0.55 $0.55 $0.52 $0.53 $4.81 1,144
2019-03-13 $0.53 $0.56 $0.51 $0.56 $5.06 655
2019-03-12 $0.56 $0.56 $0.53 $0.54 $4.83 1,759
2019-03-11 $0.56 $0.56 $0.54 $0.56 $5.06 999
2019-03-08 $0.56 $0.56 $0.56 $0.56 $5.04 1
2019-03-07 $0.56 $0.56 $0.56 $0.56 $5.04 333
2019-03-06 $0.57 $0.57 $0.56 $0.56 $5.04 1,811
2019-03-05 $0.54 $0.57 $0.54 $0.57 $5.13 160
2019-03-04 $0.57 $0.57 $0.57 $0.57 $5.13 27
2019-03-01 $0.55 $0.56 $0.53 $0.56 $5.07 1,133
2019-02-28 $0.55 $0.56 $0.52 $0.52 $4.68 1,105
2019-02-27 $0.52 $0.55 $0.52 $0.55 $4.95 1,364
2019-02-26 $0.57 $0.57 $0.54 $0.54 $4.88 233
2019-02-25 $0.54 $0.57 $0.53 $0.53 $4.77 1,224
2019-02-22 $0.58 $0.58 $0.52 $0.57 $5.13 969
2019-02-21 $0.54 $0.54 $0.54 $0.54 $4.86 222
2019-02-20 $0.54 $0.58 $0.50 $0.58 $5.22 3,466
2019-02-19 $0.59 $0.59 $0.55 $0.57 $5.11 1,777
2019-02-15 $0.59 $0.59 $0.59 $0.59 $5.31 222
2019-02-14 $0.59 $0.59 $0.59 $0.59 $5.27 111
2019-02-13 $0.59 $0.59 $0.59 $0.59 $5.31 97
2019-02-12 $0.55 $0.59 $0.53 $0.59 $5.31 1,118
2019-02-11 $0.55 $0.55 $0.51 $0.54 $4.85 1,174
2019-02-08 $0.57 $0.58 $0.48 $0.58 $5.22 2,017
2019-02-07 $0.57 $0.60 $0.57 $0.57 $5.14 2,217
2019-02-06 $0.58 $0.58 $0.57 $0.58 $5.18 1,288
2019-02-05 $0.58 $0.58 $0.58 $0.58 $5.22 0
2019-02-04 $0.57 $0.58 $0.57 $0.58 $5.22 108
2019-02-01 $0.57 $0.59 $0.57 $0.59 $5.31 2,923
2019-01-31 $0.58 $0.59 $0.57 $0.59 $5.31 299
2019-01-30 $0.59 $0.59 $0.59 $0.59 $5.31 241
2019-01-29 $0.59 $0.59 $0.57 $0.58 $5.22 2,877
2019-01-28 $0.59 $0.60 $0.59 $0.60 $5.40 1,447
2019-01-25 $0.57 $0.59 $0.57 $0.59 $5.31 133
2019-01-24 $0.60 $0.60 $0.60 $0.60 $5.40 0
2019-01-23 $0.57 $0.60 $0.57 $0.60 $5.40 2,721
2019-01-22 $0.56 $0.58 $0.56 $0.58 $5.22 722
2019-01-18 $0.56 $0.60 $0.55 $0.60 $5.40 8,789
2019-01-17 $0.56 $0.56 $0.52 $0.55 $4.95 8,216
2019-01-16 $0.58 $0.59 $0.55 $0.57 $5.13 3,999
2019-01-15 $0.55 $0.61 $0.51 $0.58 $5.22 7,348
2019-01-14 $0.55 $0.55 $0.51 $0.53 $4.75 4,232
2019-01-11 $0.54 $0.54 $0.54 $0.54 $4.86 0
2019-01-10 $0.55 $0.55 $0.51 $0.54 $4.86 2,405
2019-01-09 $0.54 $0.57 $0.53 $0.55 $4.95 2,034
2019-01-08 $0.54 $0.54 $0.50 $0.53 $4.77 3,727
2019-01-07 $0.55 $0.56 $0.54 $0.55 $4.97 677
2019-01-04 $0.59 $0.59 $0.59 $0.59 $5.31 33
2019-01-03 $0.55 $0.55 $0.55 $0.55 $4.95 2,895
2019-01-02 $0.59 $0.59 $0.59 $0.59 $5.31 47
2018-12-31 $0.53 $0.60 $0.53 $0.57 $5.13 1,883
2018-12-28 $0.58 $0.58 $0.53 $0.57 $5.13 4,520
2018-12-27 $0.58 $0.58 $0.52 $0.57 $5.16 341
2018-12-26 $0.57 $0.60 $0.54 $0.60 $5.40 11,350
2018-12-24 $0.58 $0.58 $0.58 $0.58 $5.18 272
2018-12-21 $0.59 $0.59 $0.57 $0.57 $5.13 4,897
2018-12-20 $0.60 $0.60 $0.58 $0.60 $5.40 748
2018-12-19 $0.63 $0.68 $0.63 $0.65 $5.85 1,229
2018-12-18 $0.62 $0.67 $0.62 $0.65 $5.85 8,273
2018-12-17 $0.61 $0.62 $0.60 $0.62 $5.54 1,545
2018-12-14 $0.63 $0.64 $0.60 $0.62 $5.58 4,576
2018-12-13 $0.64 $0.64 $0.60 $0.60 $5.41 15,606
2018-12-12 $0.66 $0.66 $0.64 $0.64 $5.76 4,410
2018-12-11 $0.67 $0.67 $0.66 $0.66 $5.94 7,838
2018-12-10 $0.68 $0.68 $0.67 $0.67 $6.07 1,235
2018-12-07 $0.68 $0.68 $0.68 $0.68 $6.08 3,785
2018-12-06 $0.67 $0.70 $0.67 $0.68 $6.12 1,737
2018-12-04 $0.69 $0.69 $0.67 $0.69 $6.21 3,187
2018-12-03 $0.68 $0.69 $0.67 $0.68 $6.12 1,619
2018-11-30 $0.62 $0.70 $0.61 $0.69 $6.21 26,449
2018-11-29 $0.59 $0.64 $0.56 $0.63 $5.67 5,933
2018-11-28 $0.55 $0.60 $0.54 $0.59 $5.31 11,704
2018-11-27 $0.57 $0.60 $0.55 $0.60 $5.36 624
2018-11-26 $0.61 $0.61 $0.57 $0.60 $5.36 143
2018-11-21 $0.62 $0.62 $0.55 $0.60 $5.40 748
2018-11-20 $0.54 $0.58 $0.54 $0.58 $5.22 1,091
2018-11-19 $0.56 $0.56 $0.54 $0.54 $4.86 2,653
2018-11-16 $0.58 $0.60 $0.56 $0.56 $5.04 708
2018-11-15 $0.58 $0.59 $0.57 $0.57 $5.13 527
2018-11-14 $0.58 $0.60 $0.57 $0.60 $5.40 1,433
2018-11-13 $0.60 $0.60 $0.57 $0.57 $5.14 255
2018-11-12 $0.60 $0.60 $0.58 $0.58 $5.22 1,264
2018-11-09 $0.60 $0.60 $0.60 $0.60 $5.40 0
2018-11-08 $0.58 $0.61 $0.58 $0.60 $5.40 1,869
2018-11-07 $0.59 $0.61 $0.59 $0.61 $5.49 522
2018-11-06 $0.64 $0.64 $0.64 $0.64 $5.76 0
2018-11-05 $0.64 $0.64 $0.64 $0.64 $5.76 0
2018-11-02 $0.65 $0.65 $0.59 $0.64 $5.76 4,307
2018-11-01 $0.59 $0.64 $0.59 $0.64 $5.76 632
2018-10-31 $0.58 $0.58 $0.56 $0.56 $5.04 888
2018-10-30 $0.60 $0.60 $0.60 $0.60 $5.36 22
2018-10-29 $0.57 $0.60 $0.57 $0.57 $5.13 633
2018-10-26 $0.59 $0.59 $0.57 $0.57 $5.13 222
2018-10-25 $0.58 $0.58 $0.58 $0.58 $5.22 0
2018-10-24 $0.58 $0.58 $0.58 $0.58 $5.22 2,792
2018-10-23 $0.58 $0.58 $0.58 $0.58 $5.22 2,988
2018-10-22 $0.60 $0.60 $0.58 $0.58 $5.22 1,150
2018-10-19 $0.60 $0.60 $0.59 $0.59 $5.29 522
2018-10-18 $0.61 $0.61 $0.58 $0.58 $5.22 369
2018-10-17 $0.59 $0.65 $0.58 $0.58 $5.22 5,115
2018-10-16 $0.60 $0.63 $0.60 $0.63 $5.63 3,301
2018-10-15 $0.62 $0.62 $0.59 $0.61 $5.47 444
2018-10-12 $0.63 $0.63 $0.61 $0.61 $5.49 1,241
2018-10-11 $0.63 $0.65 $0.62 $0.62 $5.58 1,324
2018-10-10 $0.65 $0.65 $0.60 $0.60 $5.40 644
2018-10-09 $0.64 $0.64 $0.63 $0.63 $5.67 229
2018-10-08 $0.65 $0.68 $0.63 $0.63 $5.67 3,770
2018-10-05 $0.67 $0.68 $0.65 $0.65 $5.87 1,316
2018-10-04 $0.68 $0.69 $0.65 $0.68 $6.08 1,885
2018-10-03 $0.69 $0.71 $0.65 $0.71 $6.35 4,922
2018-10-02 $0.69 $0.69 $0.64 $0.64 $5.76 1,214
2018-10-01 $0.62 $0.67 $0.61 $0.65 $5.85 14,674
2018-09-28 $0.61 $0.62 $0.60 $0.60 $5.43 9,723
2018-09-27 $0.61 $0.61 $0.60 $0.60 $5.40 1,033
2018-09-26 $0.60 $0.62 $0.60 $0.62 $5.58 243
2018-09-25 $0.60 $0.64 $0.59 $0.64 $5.76 5,371
2018-09-24 $0.60 $0.60 $0.58 $0.59 $5.33 7,344
2018-09-21 $0.59 $0.59 $0.58 $0.58 $5.22 2,499
2018-09-20 $0.60 $0.61 $0.59 $0.59 $5.31 2,355
2018-09-19 $0.60 $0.60 $0.58 $0.59 $5.27 3,777
2018-09-18 $0.58 $0.60 $0.58 $0.60 $5.40 764
2018-09-17 $0.59 $0.59 $0.59 $0.59 $5.27 111
2018-09-14 $0.59 $0.62 $0.59 $0.62 $5.58 488
2018-09-13 $0.63 $0.63 $0.61 $0.62 $5.58 2,511
2018-09-12 $0.61 $0.63 $0.58 $0.61 $5.49 10,828
2018-09-11 $0.56 $0.63 $0.56 $0.61 $5.49 4,715
2018-09-10 $0.58 $0.62 $0.58 $0.62 $5.54 1,164
2018-09-07 $0.58 $0.60 $0.58 $0.60 $5.36 1,186
2018-09-06 $0.62 $0.62 $0.58 $0.61 $5.51 9,172
2018-09-05 $0.62 $0.62 $0.61 $0.62 $5.58 1,434
2018-09-04 $0.62 $0.62 $0.60 $0.60 $5.40 483
2018-08-31 $0.61 $0.61 $0.60 $0.61 $5.49 2,917
2018-08-30 $0.60 $0.61 $0.59 $0.61 $5.47 2,756
2018-08-29 $0.58 $0.58 $0.57 $0.58 $5.22 930
2018-08-28 $0.59 $0.59 $0.57 $0.58 $5.20 3,988
2018-08-27 $0.59 $0.60 $0.59 $0.59 $5.27 2,642
2018-08-24 $0.60 $0.60 $0.59 $0.59 $5.31 1,590
2018-08-23 $0.59 $0.61 $0.59 $0.59 $5.31 4,390
2018-08-22 $0.59 $0.59 $0.59 $0.59 $5.31 9,280
2018-08-21 $0.59 $0.60 $0.59 $0.59 $5.35 919
2018-08-20 $0.60 $0.60 $0.59 $0.59 $5.31 755
2018-08-17 $0.60 $0.61 $0.59 $0.61 $5.47 1,878
2018-08-16 $0.57 $0.60 $0.55 $0.60 $5.36 6,948
2018-08-15 $0.57 $0.59 $0.57 $0.59 $5.31 233
2018-08-14 $0.62 $0.62 $0.45 $0.60 $5.40 19,672
2018-08-13 $0.62 $0.62 $0.55 $0.62 $5.56 3,820
2018-08-10 $0.64 $0.64 $0.60 $0.62 $5.58 6,351
2018-08-09 $0.68 $0.68 $0.60 $0.62 $5.58 14,628
2018-08-08 $0.67 $0.69 $0.65 $0.68 $6.08 3,736
2018-08-07 $0.69 $0.69 $0.66 $0.66 $5.94 2,157
2018-08-06 $0.66 $0.68 $0.65 $0.67 $6.05 6,223
2018-08-03 $0.63 $0.65 $0.63 $0.65 $5.85 811
2018-08-02 $0.64 $0.66 $0.63 $0.63 $5.63 2,586
2018-08-01 $0.64 $0.67 $0.61 $0.67 $5.99 7,066
2018-07-31 $0.60 $0.66 $0.60 $0.66 $5.94 427
2018-07-30 $0.64 $0.64 $0.60 $0.60 $5.41 549
2018-07-27 $0.66 $0.69 $0.66 $0.66 $5.95 10,206
2018-07-26 $0.61 $0.66 $0.61 $0.66 $5.94 2,871
2018-07-25 $0.61 $0.61 $0.61 $0.61 $5.49 127
2018-07-24 $0.62 $0.62 $0.59 $0.60 $5.40 2,334
2018-07-23 $0.62 $0.63 $0.59 $0.61 $5.49 2,012
2018-07-20 $0.64 $0.64 $0.63 $0.63 $5.67 437
2018-07-19 $0.64 $0.64 $0.64 $0.64 $5.76 2,993
2018-07-18 $0.64 $0.65 $0.62 $0.64 $5.76 3,532
2018-07-17 $0.65 $0.66 $0.63 $0.66 $5.94 1,614
2018-07-16 $0.67 $0.69 $0.65 $0.68 $6.08 1,608
2018-07-13 $0.65 $0.69 $0.63 $0.65 $5.85 4,990
2018-07-12 $0.65 $0.65 $0.63 $0.65 $5.85 2,491
2018-07-11 $0.59 $0.65 $0.59 $0.65 $5.85 4,054
2018-07-10 $0.59 $0.59 $0.58 $0.59 $5.31 2,337
2018-07-09 $0.62 $0.62 $0.59 $0.59 $5.31 697
2018-07-06 $0.62 $0.63 $0.61 $0.61 $5.49 1,044
2018-07-05 $0.62 $0.65 $0.60 $0.63 $5.67 1,709
2018-07-03 $0.59 $0.62 $0.59 $0.62 $5.58 1,444
2018-07-02 $0.61 $0.64 $0.60 $0.63 $5.67 3,582
2018-06-29 $0.60 $0.62 $0.59 $0.61 $5.47 1,167
2018-06-28 $0.60 $0.60 $0.60 $0.60 $5.40 1,158
2018-06-27 $0.60 $0.60 $0.59 $0.59 $5.31 1,059
2018-06-26 $0.66 $0.66 $0.50 $0.58 $5.22 19,195
2018-06-25 $0.65 $0.65 $0.61 $0.65 $5.85 5,625
2018-06-22 $0.65 $0.67 $0.63 $0.66 $5.97 10,856
2018-06-21 $0.64 $0.64 $0.63 $0.64 $5.72 2,611
2018-06-20 $0.68 $0.69 $0.65 $0.65 $5.85 9,647
2018-06-19 $0.65 $0.71 $0.65 $0.68 $6.12 3,991
2018-06-18 $0.67 $0.67 $0.65 $0.65 $5.85 1,972
2018-06-15 $0.69 $0.69 $0.65 $0.67 $6.03 10,504
2018-06-14 $0.69 $0.73 $0.68 $0.69 $6.17 3,672
2018-06-13 $0.68 $0.69 $0.67 $0.68 $6.12 14,580
2018-06-12 $0.67 $0.72 $0.67 $0.69 $6.20 12,283
2018-06-11 $0.67 $0.72 $0.66 $0.67 $6.03 15,780
2018-06-08 $0.64 $0.67 $0.61 $0.65 $5.85 21,384
2018-06-07 $0.63 $0.64 $0.61 $0.62 $5.54 5,012
2018-06-06 $0.61 $0.64 $0.60 $0.63 $5.67 16,494
2018-06-05 $0.60 $0.60 $0.60 $0.60 $5.38 2,333
2018-06-04 $0.60 $0.61 $0.60 $0.61 $5.45 4,374
2018-06-01 $0.60 $0.60 $0.59 $0.60 $5.36 1,699
2018-05-31 $0.59 $0.60 $0.59 $0.60 $5.36 139
2018-05-30 $0.60 $0.61 $0.60 $0.60 $5.40 4,222
2018-05-29 $0.62 $0.62 $0.60 $0.60 $5.40 5,913
2018-05-25 $0.55 $0.64 $0.55 $0.62 $5.58 6,536
2018-05-24 $0.57 $0.58 $0.55 $0.55 $4.95 4,455
2018-05-23 $0.55 $0.57 $0.55 $0.57 $5.15 277
2018-05-22 $0.55 $0.59 $0.55 $0.58 $5.25 1,105
2018-05-21 $0.55 $0.59 $0.55 $0.59 $5.31 932
2018-05-18 $0.56 $0.56 $0.56 $0.56 $5.04 396
2018-05-17 $0.57 $0.59 $0.55 $0.55 $4.95 4,325
2018-05-16 $0.59 $0.59 $0.55 $0.59 $5.30 3,137
2018-05-15 $0.59 $0.60 $0.56 $0.59 $5.31 9,545
2018-05-14 $0.57 $0.60 $0.55 $0.60 $5.40 4,608
2018-05-11 $0.58 $0.58 $0.55 $0.55 $4.95 1,699
2018-05-10 $0.56 $0.60 $0.56 $0.57 $5.13 6,687
2018-05-09 $0.59 $0.59 $0.56 $0.57 $5.12 12,363
2018-05-08 $0.58 $0.60 $0.57 $0.57 $5.16 4,224
2018-05-07 $0.58 $0.58 $0.58 $0.58 $5.18 2
2018-05-04 $0.58 $0.59 $0.58 $0.58 $5.18 3,076
2018-05-03 $0.60 $0.60 $0.58 $0.58 $5.24 6,927
2018-05-02 $0.60 $0.62 $0.58 $0.58 $5.23 5,499
2018-05-01 $0.58 $0.61 $0.58 $0.60 $5.40 5,785
2018-04-30 $0.56 $0.65 $0.56 $0.57 $5.10 16,481
2018-04-27 $0.56 $0.57 $0.56 $0.57 $5.09 1,455
2018-04-26 $0.58 $0.58 $0.55 $0.56 $5.04 2,884
2018-04-25 $0.57 $0.59 $0.55 $0.56 $5.00 3,871
2018-04-24 $0.57 $0.60 $0.55 $0.56 $5.04 3,629
2018-04-23 $0.59 $0.59 $0.54 $0.54 $4.86 5,095
2018-04-20 $0.59 $0.59 $0.57 $0.57 $5.14 4,756
2018-04-19 $0.59 $0.59 $0.55 $0.59 $5.31 6,605
2018-04-18 $0.54 $0.59 $0.52 $0.57 $5.13 2,736
2018-04-17 $0.58 $0.61 $0.53 $0.54 $4.86 7,854
2018-04-16 $0.60 $0.60 $0.56 $0.60 $5.38 9,790
2018-04-13 $0.56 $0.64 $0.55 $0.62 $5.58 14,804
2018-04-12 $0.48 $0.58 $0.48 $0.56 $5.04 25,797
2018-04-11 $0.41 $0.50 $0.41 $0.46 $4.14 8,575
2018-04-10 $0.38 $0.41 $0.38 $0.38 $3.42 2,865
2018-04-09 $0.44 $0.44 $0.38 $0.38 $3.42 1,474
2018-04-06 $0.41 $0.41 $0.40 $0.40 $3.60 555
2018-04-05 $0.41 $0.45 $0.40 $0.40 $3.60 1,957
2018-04-04 $0.43 $0.43 $0.42 $0.42 $3.78 611
2018-04-03 $0.42 $0.45 $0.40 $0.40 $3.60 1,277
2018-04-02 $0.42 $0.42 $0.42 $0.42 $3.78 169
2018-03-29 $0.42 $0.42 $0.41 $0.42 $3.78 2,834
2018-03-28 $0.42 $0.42 $0.42 $0.42 $3.77 611
2018-03-27 $0.39 $0.42 $0.39 $0.42 $3.77 1,333
2018-03-26 $0.45 $0.45 $0.38 $0.40 $3.63 5,809
2018-03-23 $0.46 $0.46 $0.45 $0.45 $4.08 2,055
2018-03-22 $0.50 $0.50 $0.45 $0.45 $4.05 8,384
2018-03-21 $0.48 $0.48 $0.45 $0.46 $4.13 952
2018-03-20 $0.45 $0.49 $0.45 $0.48 $4.32 3,911
2018-03-19 $0.50 $0.50 $0.47 $0.48 $4.35 743
2018-03-16 $0.47 $0.47 $0.45 $0.45 $4.05 1,498
2018-03-15 $0.53 $0.53 $0.45 $0.47 $4.23 6,753
2018-03-14 $0.48 $0.52 $0.48 $0.49 $4.42 2,737
2018-03-13 $0.48 $0.48 $0.48 $0.48 $4.34 3,709
2018-03-12 $0.51 $0.51 $0.46 $0.49 $4.37 4,340
2018-03-09 $0.47 $0.51 $0.45 $0.48 $4.36 8,922
2018-03-08 $0.45 $0.47 $0.45 $0.45 $4.01 2,369
2018-03-07 $0.48 $0.48 $0.45 $0.45 $4.01 3,049
2018-03-06 $0.45 $0.46 $0.45 $0.45 $4.03 3,927
2018-03-05 $0.45 $0.46 $0.43 $0.46 $4.14 2,944
2018-03-02 $0.45 $0.46 $0.44 $0.46 $4.14 3,994
2018-03-01 $0.44 $0.45 $0.43 $0.45 $4.05 8,119
2018-02-28 $0.45 $0.46 $0.44 $0.45 $4.01 12,288
2018-02-27 $0.46 $0.46 $0.45 $0.45 $4.05 6,499
2018-02-26 $0.47 $0.47 $0.45 $0.46 $4.14 10,486
2018-02-23 $0.45 $0.48 $0.45 $0.48 $4.32 7,255
2018-02-22 $0.45 $0.45 $0.45 $0.45 $4.05 4,086
2018-02-21 $0.45 $0.46 $0.45 $0.45 $4.05 6,731
2018-02-20 $0.45 $0.46 $0.45 $0.46 $4.14 5,611
2018-02-16 $0.45 $0.48 $0.45 $0.47 $4.19 3,616
2018-02-15 $0.46 $0.48 $0.45 $0.48 $4.33 7,749
2018-02-14 $0.45 $0.46 $0.45 $0.46 $4.10 7,018
2018-02-13 $0.46 $0.46 $0.45 $0.45 $4.05 4,222
2018-02-12 $0.47 $0.47 $0.45 $0.46 $4.10 7,066
2018-02-09 $0.48 $0.48 $0.45 $0.45 $4.05 7,416
2018-02-08 $0.48 $0.48 $0.45 $0.48 $4.31 7,622
2018-02-07 $0.48 $0.48 $0.45 $0.45 $4.05 5,057
2018-02-06 $0.47 $0.50 $0.43 $0.48 $4.32 14,458
2018-02-05 $0.45 $0.47 $0.45 $0.45 $4.05 6,880
2018-02-02 $0.45 $0.48 $0.45 $0.45 $4.08 3,878
2018-02-01 $0.45 $0.50 $0.45 $0.45 $4.07 9,980
2018-01-31 $0.48 $0.53 $0.45 $0.53 $4.73 7,573
2018-01-30 $0.52 $0.52 $0.47 $0.47 $4.23 4,322
2018-01-29 $0.49 $0.51 $0.47 $0.51 $4.59 4,777
2018-01-26 $0.54 $0.55 $0.48 $0.55 $4.91 9,542
2018-01-25 $0.57 $0.57 $0.48 $0.54 $4.86 4,585
2018-01-24 $0.50 $0.59 $0.47 $0.59 $5.27 5,133
2018-01-23 $0.62 $0.62 $0.50 $0.50 $4.50 7,136
2018-01-22 $0.45 $0.65 $0.44 $0.51 $4.55 45,699
2018-01-19 $0.48 $0.48 $0.45 $0.45 $4.06 2,013
2018-01-18 $0.50 $0.50 $0.45 $0.48 $4.32 8,221
2018-01-17 $0.50 $0.50 $0.45 $0.45 $4.05 3,633
2018-01-16 $0.48 $0.50 $0.45 $0.45 $4.05 3,192
2018-01-12 $0.52 $0.52 $0.45 $0.46 $4.14 3,327
2018-01-11 $0.45 $0.51 $0.45 $0.49 $4.43 4,909
2018-01-10 $0.51 $0.52 $0.45 $0.45 $4.05 4,207
2018-01-09 $0.45 $0.50 $0.45 $0.50 $4.50 2,144
2018-01-08 $0.53 $0.53 $0.45 $0.50 $4.54 2,036
2018-01-05 $0.45 $0.54 $0.45 $0.45 $4.05 7,800
2018-01-04 $0.48 $0.52 $0.43 $0.47 $4.23 2,538
2018-01-03 $0.47 $0.52 $0.42 $0.52 $4.68 3,245
2018-01-02 $0.46 $0.46 $0.45 $0.45 $4.05 338
2017-12-29 $0.45 $0.53 $0.45 $0.45 $4.05 7,118
2017-12-28 $0.46 $0.54 $0.45 $0.45 $4.05 6,036
2017-12-27 $0.45 $0.47 $0.45 $0.47 $4.26 802
2017-12-26 $0.47 $0.48 $0.43 $0.45 $4.05 6,972
2017-12-22 $0.45 $0.48 $0.45 $0.48 $4.32 2,326
2017-12-21 $0.45 $0.45 $0.45 $0.45 $4.06 39
2017-12-20 $0.44 $0.50 $0.44 $0.50 $4.50 888
2017-12-19 $0.44 $0.51 $0.44 $0.44 $3.96 1,954
2017-12-18 $0.44 $0.45 $0.43 $0.44 $3.96 6,031
2017-12-15 $0.43 $0.50 $0.43 $0.50 $4.50 3,090
2017-12-14 $0.46 $0.49 $0.44 $0.45 $4.05 27,916
2017-12-13 $0.49 $0.49 $0.43 $0.45 $4.05 11,346
2017-12-12 $0.50 $0.50 $0.45 $0.45 $4.06 873
2017-12-11 $0.45 $0.48 $0.42 $0.48 $4.32 6,738
2017-12-08 $0.50 $0.51 $0.44 $0.47 $4.25 872
2017-12-07 $0.44 $0.51 $0.44 $0.47 $4.24 10,432
2017-12-06 $0.51 $0.51 $0.43 $0.43 $3.89 3,597
2017-12-05 $0.50 $0.54 $0.49 $0.49 $4.41 4,553
2017-12-04 $0.50 $0.50 $0.49 $0.49 $4.43 10,327
2017-12-01 $0.50 $0.50 $0.44 $0.50 $4.46 2,917
2017-11-30 $0.50 $0.50 $0.47 $0.50 $4.50 2,450
2017-11-29 $0.43 $0.46 $0.43 $0.43 $3.87 320
2017-11-28 $0.45 $0.49 $0.45 $0.48 $4.32 1,755
2017-11-27 $0.50 $0.50 $0.45 $0.45 $4.05 1,129
2017-11-24 $0.50 $0.50 $0.50 $0.50 $4.50 111
2017-11-22 $0.42 $0.42 $0.42 $0.42 $3.80 29
2017-11-21 $0.47 $0.50 $0.47 $0.50 $4.50 468
2017-11-20 $0.43 $0.46 $0.42 $0.42 $3.79 3,497
2017-11-17 $0.47 $0.47 $0.47 $0.47 $4.19 111
2017-11-16 $0.43 $0.45 $0.43 $0.45 $4.05 841
2017-11-15 $0.43 $0.50 $0.43 $0.50 $4.50 1,379
2017-11-14 $0.42 $0.42 $0.42 $0.42 $3.80 11
2017-11-13 $0.45 $0.45 $0.42 $0.42 $3.79 4,518
2017-11-10 $0.50 $0.50 $0.45 $0.46 $4.14 2,478
2017-11-09 $0.47 $0.47 $0.46 $0.46 $4.14 2,836
2017-11-08 $0.47 $0.47 $0.47 $0.47 $4.23 9
2017-11-07 $0.47 $0.50 $0.42 $0.47 $4.23 4,422
2017-11-06 $0.50 $0.50 $0.50 $0.50 $4.50 1,955
2017-11-03 $0.45 $0.50 $0.45 $0.50 $4.46 6,199
2017-11-02 $0.47 $0.47 $0.47 $0.47 $4.23 77
2017-11-01 $0.44 $0.44 $0.44 $0.44 $3.92 100
2017-10-31 $0.46 $0.46 $0.45 $0.45 $4.05 105
2017-10-30 $0.45 $0.45 $0.44 $0.45 $4.05 4,611
2017-10-27 $0.50 $0.50 $0.42 $0.45 $4.05 2,572
2017-10-26 $0.44 $0.50 $0.44 $0.50 $4.50 233
2017-10-25 $0.47 $0.47 $0.40 $0.45 $4.05 8,427
2017-10-24 $0.46 $0.47 $0.45 $0.45 $4.05 2,992
2017-10-23 $0.50 $0.50 $0.46 $0.47 $4.19 2,314
2017-10-20 $0.55 $0.55 $0.50 $0.50 $4.50 3,533
2017-10-19 $0.50 $0.55 $0.45 $0.55 $4.91 2,649
2017-10-18 $0.50 $0.51 $0.50 $0.50 $4.50 8,048
2017-10-17 $0.47 $0.50 $0.45 $0.45 $4.05 7,937
2017-10-16 $0.44 $0.49 $0.41 $0.45 $4.05 10,816
2017-10-13 $0.42 $0.42 $0.40 $0.40 $3.60 1,999
2017-10-12 $0.45 $0.45 $0.45 $0.45 $4.05 19
2017-10-11 $0.44 $0.45 $0.40 $0.45 $4.05 1,602
2017-10-10 $0.37 $0.45 $0.37 $0.44 $3.96 12,549
2017-10-09 $0.44 $0.45 $0.41 $0.45 $4.05 4,168
2017-10-06 $0.40 $0.43 $0.40 $0.43 $3.83 1,038
2017-10-05 $0.40 $0.41 $0.39 $0.40 $3.60 4,149
2017-10-04 $0.39 $0.43 $0.38 $0.43 $3.87 17,304
2017-10-03 $0.40 $0.41 $0.37 $0.39 $3.51 6,331
2017-10-02 $0.30 $0.42 $0.30 $0.36 $3.24 12,803
2017-09-29 $0.32 $0.38 $0.29 $0.30 $2.70 6,242
2017-09-28 $0.30 $0.30 $0.27 $0.27 $2.43 8,127
2017-09-27 $0.27 $0.34 $0.27 $0.30 $2.66 18,282
2017-09-26 $0.25 $0.28 $0.25 $0.26 $2.34 11,792
2017-09-25 $0.24 $0.25 $0.24 $0.25 $2.26 11,706
2017-09-22 $0.24 $0.24 $0.24 $0.24 $2.12 669
2017-09-21 $0.25 $0.25 $0.24 $0.24 $2.12 999
2017-09-20 $0.25 $0.25 $0.24 $0.24 $2.12 1,363
2017-09-19 $0.25 $0.25 $0.25 $0.25 $2.28 3,787
2017-09-18 $0.24 $0.25 $0.24 $0.24 $2.16 1,222
2017-09-15 $0.24 $0.25 $0.24 $0.25 $2.25 744
2017-09-14 $0.26 $0.26 $0.26 $0.26 $2.34 0
2017-09-13 $0.26 $0.26 $0.26 $0.26 $2.34 499
2017-09-12 $0.23 $0.23 $0.23 $0.23 $2.09 452
2017-09-11 $0.23 $0.24 $0.23 $0.24 $2.16 433
2017-09-08 $0.24 $0.25 $0.23 $0.25 $2.25 733
2017-09-07 $0.21 $0.26 $0.21 $0.26 $2.30 5,954
2017-09-06 $0.26 $0.26 $0.20 $0.24 $2.16 6,840
2017-09-05 $0.24 $0.25 $0.24 $0.24 $2.16 1,383
2017-09-01 $0.25 $0.25 $0.24 $0.25 $2.25 12,722
2017-08-31 $0.25 $0.25 $0.24 $0.25 $2.25 1,410
2017-08-30 $0.25 $0.25 $0.25 $0.25 $2.25 2,277
2017-08-29 $0.26 $0.27 $0.26 $0.26 $2.34 3,566
2017-08-28 $0.27 $0.28 $0.25 $0.27 $2.46 4,699
2017-08-25 $0.24 $0.27 $0.23 $0.27 $2.39 4,654
2017-08-24 $0.24 $0.24 $0.23 $0.24 $2.12 912
2017-08-23 $0.23 $0.23 $0.23 $0.23 $2.07 12
2017-08-22 $0.25 $0.26 $0.23 $0.23 $2.08 2,364
2017-08-21 $0.23 $0.27 $0.23 $0.23 $2.07 1,827
2017-08-18 $0.24 $0.27 $0.24 $0.27 $2.43 1,176
2017-08-17 $0.24 $0.25 $0.23 $0.25 $2.25 1,488
2017-08-16 $0.25 $0.25 $0.25 $0.25 $2.25 0
2017-08-15 $0.26 $0.26 $0.23 $0.25 $2.25 2,511
2017-08-14 $0.28 $0.29 $0.26 $0.26 $2.34 4,877
2017-08-11 $0.24 $0.28 $0.23 $0.28 $2.52 19,699
2017-08-10 $0.24 $0.25 $0.24 $0.25 $2.21 3,182
2017-08-09 $0.23 $0.24 $0.22 $0.24 $2.16 2,207
2017-08-08 $0.23 $0.23 $0.22 $0.22 $1.98 333
2017-08-07 $0.23 $0.23 $0.21 $0.23 $2.03 1,955
2017-08-04 $0.23 $0.23 $0.21 $0.23 $2.07 4,693
2017-08-03 $0.23 $0.24 $0.22 $0.24 $2.16 4,005
2017-08-02 $0.25 $0.26 $0.23 $0.26 $2.34 3,327
2017-08-01 $0.23 $0.26 $0.18 $0.26 $2.31 4,428
2017-07-31 $0.21 $0.26 $0.20 $0.26 $2.32 6,116
2017-07-28 $0.21 $0.21 $0.20 $0.21 $1.89 20,098
2017-07-27 $0.23 $0.23 $0.21 $0.21 $1.90 8,608
2017-07-26 $0.25 $0.25 $0.23 $0.23 $2.03 8,025
2017-07-25 $0.27 $0.27 $0.21 $0.25 $2.25 21,311
2017-07-24 $0.28 $0.28 $0.26 $0.28 $2.50 5,544
2017-07-21 $0.27 $0.28 $0.27 $0.28 $2.52 3,705
2017-07-20 $0.29 $0.29 $0.26 $0.27 $2.40 3,527
2017-07-19 $0.29 $0.30 $0.28 $0.28 $2.54 8,728
2017-07-18 $0.29 $0.30 $0.29 $0.29 $2.61 4,049
2017-07-17 $0.29 $0.30 $0.28 $0.28 $2.52 4,990
2017-07-14 $0.28 $0.30 $0.27 $0.30 $2.70 14,804
2017-07-13 $0.26 $0.29 $0.25 $0.29 $2.61 1,233
2017-07-12 $0.25 $0.26 $0.24 $0.26 $2.34 39,182
2017-07-11 $0.25 $0.26 $0.23 $0.24 $2.12 14,979
2017-07-10 $0.23 $0.26 $0.23 $0.25 $2.25 15,242
2017-07-07 $0.23 $0.23 $0.22 $0.23 $2.07 4,695
2017-07-06 $0.22 $0.23 $0.22 $0.22 $1.94 9,322
2017-07-05 $0.23 $0.25 $0.22 $0.22 $2.00 6,033
2017-07-03 $0.23 $0.23 $0.22 $0.22 $1.99 13,887
2017-06-30 $0.26 $0.27 $0.18 $0.23 $2.07 13,689
2017-06-29 $0.24 $0.25 $0.23 $0.23 $2.08 5,832
2017-06-28 $0.24 $0.27 $0.23 $0.23 $2.07 5,789
2017-06-27 $0.30 $0.30 $0.23 $0.23 $2.07 144
2017-06-26 $0.22 $0.25 $0.22 $0.23 $2.07 2,088
2017-06-23 $0.26 $0.26 $0.25 $0.25 $2.25 11,811
2017-06-22 $0.27 $0.27 $0.26 $0.26 $2.34 1,444
2017-06-21 $0.26 $0.27 $0.26 $0.27 $2.43 11,743
2017-06-20 $0.26 $0.28 $0.26 $0.26 $2.34 4,966
2017-06-19 $0.26 $0.28 $0.26 $0.28 $2.52 1,061
2017-06-16 $0.26 $0.28 $0.26 $0.28 $2.52 801
2017-06-15 $0.25 $0.30 $0.25 $0.27 $2.47 213
2017-06-14 $0.29 $0.29 $0.27 $0.29 $2.61 888
2017-06-13 $0.29 $0.29 $0.29 $0.29 $2.61 167
2017-06-12 $0.28 $0.29 $0.26 $0.29 $2.61 7,432
2017-06-09 $0.28 $0.28 $0.25 $0.26 $2.30 9,347
2017-06-08 $0.28 $0.28 $0.28 $0.28 $2.48 1,349
2017-06-07 $0.30 $0.30 $0.28 $0.30 $2.69 3,614
2017-06-06 $0.29 $0.30 $0.28 $0.30 $2.66 10,993
2017-06-05 $0.29 $0.30 $0.28 $0.28 $2.48 7,629
2017-06-02 $0.29 $0.30 $0.29 $0.30 $2.70 3,045
2017-06-01 $0.30 $0.30 $0.27 $0.29 $2.59 11,282
2017-05-31 $0.28 $0.30 $0.27 $0.30 $2.69 5,220
2017-05-30 $0.28 $0.30 $0.27 $0.27 $2.43 7,344
2017-05-26 $0.30 $0.30 $0.29 $0.30 $2.70 1,911
2017-05-25 $0.30 $0.30 $0.28 $0.30 $2.70 9,150
2017-05-24 $0.28 $0.33 $0.28 $0.30 $2.70 4,731
2017-05-23 $0.27 $0.30 $0.27 $0.28 $2.48 16,151
2017-05-22 $0.27 $0.28 $0.27 $0.27 $2.41 3,451
2017-05-19 $0.27 $0.27 $0.26 $0.26 $2.36 4,458
2017-05-18 $0.28 $0.28 $0.26 $0.26 $2.34 4,899
2017-05-17 $0.27 $0.27 $0.26 $0.26 $2.32 1,488
2017-05-16 $0.30 $0.30 $0.27 $0.27 $2.39 472
2017-05-15 $0.29 $0.29 $0.26 $0.28 $2.52 5,253
2017-05-12 $0.27 $0.27 $0.26 $0.26 $2.34 3,888
2017-05-11 $0.28 $0.29 $0.26 $0.26 $2.34 23,064
2017-05-10 $0.27 $0.28 $0.24 $0.25 $2.25 17,105
2017-05-09 $0.31 $0.31 $0.28 $0.29 $2.57 2,629
2017-05-08 $0.32 $0.32 $0.29 $0.30 $2.70 13,195
2017-05-05 $0.30 $0.32 $0.29 $0.31 $2.83 2,140
2017-05-04 $0.34 $0.34 $0.30 $0.30 $2.72 5,562
2017-05-03 $0.31 $0.32 $0.30 $0.31 $2.79 5,394
2017-05-02 $0.31 $0.33 $0.29 $0.30 $2.72 3,391
2017-05-01 $0.30 $0.30 $0.29 $0.29 $2.64 2,496
2017-04-28 $0.28 $0.33 $0.28 $0.30 $2.70 14,692
2017-04-27 $0.39 $0.39 $0.26 $0.30 $2.70 44,561
2017-04-26 $0.36 $0.42 $0.36 $0.40 $3.60 7,186
2017-04-25 $0.35 $0.38 $0.34 $0.38 $3.40 2,766
2017-04-24 $0.36 $0.36 $0.36 $0.36 $3.28 1,961
2017-04-21 $0.35 $0.36 $0.35 $0.36 $3.28 166
2017-04-20 $0.35 $0.37 $0.34 $0.36 $3.28 1,311
2017-04-19 $0.34 $0.37 $0.34 $0.34 $3.08 2,436
2017-04-18 $0.36 $0.37 $0.34 $0.34 $3.05 955
2017-04-17 $0.36 $0.38 $0.36 $0.36 $3.24 3,028
2017-04-13 $0.37 $0.38 $0.37 $0.38 $3.38 101
2017-04-12 $0.36 $0.38 $0.34 $0.34 $3.03 722
2017-04-11 $0.35 $0.38 $0.35 $0.36 $3.24 822
2017-04-10 $0.35 $0.38 $0.35 $0.38 $3.38 3,074
2017-04-07 $0.35 $0.37 $0.33 $0.33 $2.97 2,455
2017-04-06 $0.38 $0.38 $0.35 $0.35 $3.15 2,122
2017-04-05 $0.39 $0.39 $0.36 $0.38 $3.42 1,764
2017-04-04 $0.36 $0.38 $0.36 $0.38 $3.42 404
2017-04-03 $0.38 $0.39 $0.36 $0.39 $3.51 4,333
2017-03-31 $0.39 $0.39 $0.36 $0.38 $3.42 1,377
2017-03-30 $0.35 $0.38 $0.33 $0.38 $3.42 4,066
2017-03-29 $0.38 $0.38 $0.33 $0.35 $3.15 6,333
2017-03-28 $0.36 $0.36 $0.34 $0.35 $3.15 3,088
2017-03-27 $0.36 $0.36 $0.33 $0.36 $3.24 1,199
2017-03-24 $0.39 $0.39 $0.36 $0.37 $3.33 1,411
2017-03-23 $0.38 $0.38 $0.36 $0.38 $3.42 10,044
2017-03-22 $0.35 $0.39 $0.34 $0.39 $3.51 1,755
2017-03-21 $0.37 $0.37 $0.33 $0.33 $2.97 2,666
2017-03-20 $0.34 $0.35 $0.32 $0.35 $3.15 10,355
2017-03-17 $0.43 $0.44 $0.31 $0.33 $2.97 41,777
2017-03-16 $0.45 $0.48 $0.45 $0.48 $4.32 1,033
2017-03-15 $0.48 $0.48 $0.45 $0.48 $4.32 1,811
2017-03-14 $0.46 $0.48 $0.43 $0.45 $4.05 3,944
2017-03-13 $0.50 $0.50 $0.43 $0.48 $4.32 1,577
2017-03-10 $0.41 $0.50 $0.41 $0.50 $4.50 5,066
2017-03-09 $0.51 $0.51 $0.41 $0.41 $3.69 3,411
2017-03-08 $0.43 $0.51 $0.41 $0.51 $4.59 3,288
2017-03-07 $0.48 $0.48 $0.43 $0.43 $3.87 1,999
2017-03-06 $0.40 $0.50 $0.40 $0.48 $4.32 7,477
2017-03-03 $0.40 $0.40 $0.40 $0.40 $3.60 666
2017-03-02 $0.40 $0.40 $0.40 $0.40 $3.60 44
2017-03-01 $0.42 $0.42 $0.40 $0.40 $3.60 44
2017-02-28 $0.43 $0.43 $0.40 $0.40 $3.60 1,977
2017-02-27 $0.40 $0.42 $0.40 $0.42 $3.78 511
2017-02-24 $0.44 $0.46 $0.40 $0.46 $4.14 644
2017-02-23 $0.42 $0.44 $0.40 $0.40 $3.60 499
2017-02-22 $0.46 $0.48 $0.42 $0.46 $4.14 1,733
2017-02-21 $0.39 $0.46 $0.39 $0.43 $3.87 1,733
2017-02-17 $0.41 $0.41 $0.40 $0.40 $3.60 288
2017-02-16 $0.40 $0.46 $0.40 $0.42 $3.78 7,188
2017-02-15 $0.44 $0.48 $0.41 $0.43 $3.87 1,344
2017-02-14 $0.44 $0.44 $0.42 $0.44 $3.96 522
2017-02-13 $0.41 $0.46 $0.40 $0.46 $4.14 1,922
2017-02-10 $0.40 $0.46 $0.39 $0.46 $4.14 3,777
2017-02-09 $0.39 $0.47 $0.39 $0.47 $4.23 2,188
2017-02-08 $0.37 $0.44 $0.37 $0.42 $3.78 88
2017-02-07 $0.42 $0.42 $0.39 $0.40 $3.60 1,977
2017-02-06 $0.45 $0.45 $0.38 $0.41 $3.69 1,844
2017-02-03 $0.48 $0.48 $0.42 $0.48 $4.32 1,755
2017-02-02 $0.38 $0.51 $0.38 $0.47 $4.23 666
2017-02-01 $0.55 $0.55 $0.37 $0.37 $3.33 4,045
2017-01-31 $0.45 $0.52 $0.45 $0.47 $4.23 2,066
2017-01-30 $0.52 $0.55 $0.48 $0.48 $4.32 7,143
2017-01-27 $0.54 $0.54 $0.48 $0.50 $4.50 3,254
2017-01-26 $0.60 $0.60 $0.52 $0.52 $4.65 4,385
2017-01-25 $0.55 $0.58 $0.48 $0.55 $4.95 14,060
2017-01-24 $0.49 $0.60 $0.48 $0.60 $5.40 12,224
2017-01-23 $0.45 $0.50 $0.44 $0.44 $3.98 3,077
2017-01-20 $0.50 $0.50 $0.44 $0.44 $3.96 722
2017-01-19 $0.51 $0.51 $0.45 $0.48 $4.32 299
2017-01-18 $0.47 $0.51 $0.41 $0.51 $4.59 273
2017-01-17 $0.39 $0.51 $0.39 $0.45 $4.05 9,237
2017-01-13 $0.43 $0.43 $0.38 $0.38 $3.44 555
2017-01-12 $0.41 $0.41 $0.41 $0.41 $3.70 58
2017-01-11 $0.49 $0.49 $0.38 $0.41 $3.70 5,026
2017-01-10 $0.43 $0.48 $0.42 $0.48 $4.36 12,147
2017-01-09 $0.45 $0.45 $0.43 $0.44 $3.96 1,577
2017-01-06 $0.37 $0.45 $0.37 $0.45 $4.05 1,944
2017-01-05 $0.45 $0.45 $0.40 $0.40 $3.60 847
2017-01-04 $0.44 $0.45 $0.42 $0.45 $4.05 4,109
2017-01-03 $0.40 $0.44 $0.39 $0.42 $3.78 8,509
2016-12-30 $0.34 $0.39 $0.34 $0.37 $3.29 6,766
2016-12-29 $0.39 $0.39 $0.32 $0.32 $2.91 2,242
2016-12-28 $0.31 $0.39 $0.31 $0.32 $2.88 3,931
2016-12-27 $0.34 $0.39 $0.31 $0.31 $2.77 7,879
2016-12-23 $0.30 $0.30 $0.30 $0.30 $2.70 111
2016-12-22 $0.32 $0.32 $0.32 $0.32 $2.88 566
2016-12-21 $0.34 $0.36 $0.34 $0.34 $3.06 754
2016-12-20 $0.35 $0.36 $0.34 $0.36 $3.24 1,734
2016-12-19 $0.36 $0.37 $0.36 $0.36 $3.22 394
2016-12-16 $0.37 $0.37 $0.37 $0.37 $3.33 155
2016-12-15 $0.40 $0.40 $0.35 $0.35 $3.11 984
2016-12-13 $0.37 $0.37 $0.37 $0.37 $3.30 5
2016-12-12 $0.33 $0.40 $0.32 $0.37 $3.30 4,086
2016-12-09 $0.35 $0.39 $0.33 $0.35 $3.15 2,842
2016-12-08 $0.39 $0.39 $0.32 $0.35 $3.15 1,505
2016-12-07 $0.40 $0.42 $0.31 $0.32 $2.88 4,336
2016-12-06 $0.37 $0.45 $0.35 $0.40 $3.60 3,759
2016-12-05 $0.34 $0.39 $0.32 $0.39 $3.51 1,463
2016-12-02 $0.39 $0.39 $0.34 $0.39 $3.50 2,788
2016-12-01 $0.29 $0.39 $0.29 $0.32 $2.88 8,140
2016-10-28 $0.28 $0.28 $0.28 $0.28 $2.53 416
2016-10-27 $0.29 $0.31 $0.28 $0.31 $2.79 1,501
2016-10-26 $0.32 $0.32 $0.32 $0.32 $2.88 111
2016-10-25 $0.29 $0.33 $0.28 $0.33 $2.97 4,103
2016-10-24 $0.33 $0.33 $0.28 $0.33 $2.97 6,452
2016-10-20 $0.28 $0.33 $0.28 $0.33 $2.97 758
2016-10-19 $0.33 $0.33 $0.28 $0.28 $2.54 1,052
2016-10-18 $0.29 $0.36 $0.29 $0.33 $2.97 1,545
2016-10-17 $0.29 $0.30 $0.28 $0.28 $2.52 2,979
2016-10-11 $0.29 $0.30 $0.29 $0.30 $2.70 3,936
2016-10-10 $0.31 $0.31 $0.27 $0.31 $2.77 1,549
2016-10-06 $0.33 $0.33 $0.28 $0.32 $2.84 3,603
2016-10-05 $0.33 $0.33 $0.33 $0.33 $2.97 2
2016-10-04 $0.33 $0.37 $0.33 $0.33 $2.97 2,766
2016-10-03 $0.33 $0.37 $0.33 $0.37 $3.33 1,755
2016-09-30 $0.35 $0.37 $0.35 $0.37 $3.33 1,255
2016-09-27 $0.37 $0.37 $0.36 $0.36 $3.25 209
2016-09-26 $0.39 $0.39 $0.37 $0.37 $3.33 888
2016-09-23 $0.38 $0.39 $0.38 $0.39 $3.51 368
2016-09-22 $0.38 $0.40 $0.36 $0.37 $3.33 7,531
2016-09-21 $0.42 $0.42 $0.39 $0.40 $3.60 2,130
2016-09-20 $0.40 $0.43 $0.40 $0.43 $3.87 672
2016-09-19 $0.45 $0.45 $0.45 $0.45 $4.05 11
2016-09-16 $0.42 $0.42 $0.39 $0.42 $3.78 5,633
2016-09-15 $0.45 $0.45 $0.44 $0.44 $3.96 666
2016-09-14 $0.47 $0.47 $0.42 $0.44 $3.96 5,268
2016-09-13 $0.48 $0.49 $0.47 $0.47 $4.23 1,756
2016-09-12 $0.44 $0.48 $0.44 $0.48 $4.32 768
2016-09-09 $0.47 $0.50 $0.42 $0.47 $4.19 4,262
2016-09-08 $0.47 $0.47 $0.40 $0.47 $4.23 2,461
2016-09-07 $0.45 $0.52 $0.45 $0.52 $4.68 155
2016-09-06 $0.51 $0.52 $0.50 $0.50 $4.50 947
2016-09-02 $0.52 $0.53 $0.48 $0.52 $4.68 3,322
2016-09-01 $0.50 $0.57 $0.49 $0.53 $4.77 4,869
2016-08-31 $0.53 $0.55 $0.49 $0.55 $4.95 6,429
2016-08-30 $0.42 $0.50 $0.42 $0.50 $4.50 6,706
2016-08-29 $0.42 $0.43 $0.40 $0.42 $3.74 6,380
2016-08-26 $0.44 $0.44 $0.39 $0.42 $3.78 2,832
2016-08-25 $0.47 $0.47 $0.40 $0.40 $3.60 4,442
2016-08-24 $0.41 $0.44 $0.38 $0.40 $3.60 1,953
2016-08-23 $0.42 $0.42 $0.38 $0.38 $3.42 495
2016-08-22 $0.38 $0.45 $0.38 $0.45 $4.05 7,799
2016-08-19 $0.43 $0.43 $0.34 $0.38 $3.42 25,317
2016-08-18 $0.43 $0.43 $0.41 $0.43 $3.86 5,763
2016-08-17 $0.50 $0.50 $0.44 $0.45 $4.05 7,620
2016-08-16 $0.46 $0.51 $0.45 $0.50 $4.50 6,299
2016-08-15 $0.45 $0.60 $0.44 $0.45 $4.05 17,973
2016-08-12 $0.29 $0.57 $0.29 $0.44 $3.96 59,867
2016-08-11 $0.28 $0.30 $0.28 $0.30 $2.70 2,147
2016-08-10 $0.27 $0.29 $0.27 $0.29 $2.61 2,283
2016-08-09 $0.25 $0.27 $0.25 $0.27 $2.39 767
2016-08-08 $0.29 $0.29 $0.29 $0.29 $2.61 99
2016-08-05 $0.25 $0.26 $0.25 $0.26 $2.34 1,825
2016-08-04 $0.25 $0.26 $0.25 $0.25 $2.25 888
2016-08-03 $0.26 $0.26 $0.25 $0.25 $2.25 1,754
2016-08-02 $0.26 $0.28 $0.26 $0.28 $2.52 4,075
2016-08-01 $0.26 $0.26 $0.26 $0.26 $2.34 559
2016-07-29 $0.27 $0.27 $0.27 $0.27 $2.43 481
2016-07-28 $0.26 $0.28 $0.26 $0.26 $2.30 1,503
2016-07-27 $0.27 $0.27 $0.27 $0.27 $2.43 277
2016-07-26 $0.26 $0.26 $0.26 $0.26 $2.34 399
2016-07-25 $0.26 $0.26 $0.26 $0.26 $2.34 444
2016-07-22 $0.26 $0.26 $0.26 $0.26 $2.34 1,555
2016-07-21 $0.26 $0.26 $0.26 $0.26 $2.34 849
2016-07-20 $0.26 $0.26 $0.26 $0.26 $2.30 1,756
2016-07-19 $0.26 $0.26 $0.26 $0.26 $2.30 333
2016-07-18 $0.26 $0.27 $0.26 $0.27 $2.43 1,419
2016-07-15 $0.27 $0.27 $0.26 $0.26 $2.30 1,525
2016-07-14 $0.33 $0.33 $0.27 $0.27 $2.43 1,966
2016-07-13 $0.30 $0.33 $0.25 $0.33 $2.95 8,905
2016-07-12 $0.25 $0.25 $0.25 $0.25 $2.25 922
2016-07-11 $0.27 $0.28 $0.25 $0.28 $2.52 1,605
2016-07-08 $0.25 $0.28 $0.25 $0.27 $2.39 1,109
2016-07-07 $0.27 $0.27 $0.25 $0.25 $2.25 773
2016-07-06 $0.26 $0.29 $0.26 $0.26 $2.30 2,734
2016-07-05 $0.29 $0.29 $0.26 $0.26 $2.34 644
2016-07-01 $0.26 $0.29 $0.26 $0.29 $2.61 399
2016-06-30 $0.26 $0.26 $0.26 $0.26 $2.31 444
2016-06-29 $0.26 $0.26 $0.26 $0.26 $2.36 611
2016-06-28 $0.27 $0.27 $0.26 $0.27 $2.42 655
2016-06-27 $0.26 $0.26 $0.26 $0.26 $2.34 564
2016-06-24 $0.27 $0.27 $0.27 $0.27 $2.43 2,482
2016-06-23 $0.28 $0.28 $0.27 $0.27 $2.43 2,977
2016-06-22 $0.29 $0.29 $0.29 $0.29 $2.57 333
2016-06-21 $0.30 $0.30 $0.28 $0.29 $2.57 2,718
2016-06-20 $0.30 $0.30 $0.30 $0.30 $2.66 502
2016-06-17 $0.34 $0.34 $0.30 $0.34 $3.06 555
2016-06-16 $0.30 $0.30 $0.30 $0.30 $2.70 443
2016-06-15 $0.28 $0.34 $0.28 $0.30 $2.70 2,513
2016-06-14 $0.34 $0.34 $0.28 $0.29 $2.61 1,276
2016-06-13 $0.32 $0.32 $0.30 $0.30 $2.70 2,270
2016-06-10 $0.32 $0.35 $0.32 $0.35 $3.11 827
2016-06-09 $0.31 $0.34 $0.31 $0.34 $3.06 344
2016-06-08 $0.31 $0.32 $0.31 $0.32 $2.85 722
2016-06-07 $0.31 $0.31 $0.31 $0.31 $2.79 533
2016-06-06 $0.35 $0.35 $0.32 $0.35 $3.15 777
2016-06-03 $0.30 $0.32 $0.30 $0.32 $2.88 2,499
2016-06-02 $0.30 $0.30 $0.30 $0.30 $2.70 450
2016-06-01 $0.30 $0.32 $0.30 $0.32 $2.88 1,680
2016-05-31 $0.32 $0.32 $0.30 $0.30 $2.70 352
2016-05-27 $0.31 $0.31 $0.30 $0.30 $2.70 3,446
2016-05-26 $0.30 $0.35 $0.30 $0.32 $2.88 1,017
2016-05-25 $0.32 $0.32 $0.30 $0.30 $2.70 1,266
2016-05-24 $0.30 $0.30 $0.30 $0.30 $2.70 666
2016-05-23 $0.32 $0.32 $0.27 $0.30 $2.70 612
2016-05-20 $0.27 $0.32 $0.27 $0.32 $2.88 2,538
2016-05-19 $0.27 $0.27 $0.26 $0.26 $2.30 566
2016-05-18 $0.27 $0.27 $0.26 $0.27 $2.43 3,029
2016-05-17 $0.32 $0.32 $0.25 $0.27 $2.39 11,177
2016-05-16 $0.28 $0.32 $0.27 $0.32 $2.88 4,398
2016-05-13 $0.28 $0.31 $0.28 $0.31 $2.83 379
2016-05-12 $0.28 $0.35 $0.27 $0.28 $2.52 1,334
2016-05-11 $0.35 $0.35 $0.28 $0.35 $3.15 1,480
2016-05-10 $0.35 $0.38 $0.28 $0.38 $3.42 366
2016-05-09 $0.28 $0.35 $0.28 $0.35 $3.15 47
2016-05-06 $0.32 $0.32 $0.32 $0.32 $2.84 511
2016-05-05 $0.31 $0.31 $0.31 $0.31 $2.82 99
2016-05-04 $0.35 $0.35 $0.29 $0.29 $2.61 455
2016-05-03 $0.35 $0.35 $0.30 $0.30 $2.70 799
2016-05-02 $0.32 $0.35 $0.32 $0.35 $3.15 543
2016-04-20 $0.30 $0.30 $0.30 $0.30 $2.70 277
2016-04-19 $0.35 $0.35 $0.30 $0.30 $2.70 511
2016-04-18 $0.27 $0.35 $0.26 $0.35 $3.15 7,306
2016-04-15 $0.28 $0.28 $0.27 $0.28 $2.52 1,816
2016-04-14 $0.28 $0.28 $0.26 $0.28 $2.51 3,747
2016-04-13 $0.28 $0.28 $0.26 $0.26 $2.34 485
2016-04-12 $0.26 $0.26 $0.26 $0.26 $2.35 0
2016-04-11 $0.28 $0.28 $0.26 $0.26 $2.35 733
2016-04-08 $0.26 $0.35 $0.26 $0.28 $2.53 2,959
2016-04-07 $0.24 $0.32 $0.24 $0.32 $2.88 899
2016-04-06 $0.28 $0.32 $0.28 $0.32 $2.88 844
2016-04-05 $0.24 $0.28 $0.24 $0.25 $2.25 2,471
2016-04-01 $0.24 $0.32 $0.24 $0.32 $2.87 1,188
2016-03-28 $0.28 $0.28 $0.28 $0.28 $2.52 469
2016-03-24 $0.29 $0.29 $0.27 $0.27 $2.39 722
2016-03-23 $0.32 $0.32 $0.32 $0.32 $2.88 222
2016-03-22 $0.26 $0.33 $0.26 $0.33 $2.97 1,045
2016-03-21 $0.33 $0.33 $0.33 $0.33 $2.96 0
2016-03-18 $0.31 $0.34 $0.24 $0.33 $2.96 2,400
2016-03-17 $0.28 $0.37 $0.28 $0.37 $3.29 511
2016-03-16 $0.27 $0.38 $0.26 $0.38 $3.41 689
2016-03-15 $0.35 $0.35 $0.26 $0.29 $2.61 5,793
2016-03-14 $0.32 $0.35 $0.30 $0.35 $3.15 2,272
2016-03-11 $0.32 $0.37 $0.32 $0.37 $3.33 212
2016-03-10 $0.33 $0.33 $0.33 $0.33 $2.97 1
2016-03-09 $0.37 $0.37 $0.33 $0.33 $2.97 466
2016-03-08 $0.31 $0.32 $0.30 $0.32 $2.88 1,214
2016-03-07 $0.36 $0.40 $0.31 $0.40 $3.60 166
2016-03-02 $0.32 $0.32 $0.32 $0.32 $2.88 222
2016-02-26 $0.40 $0.40 $0.40 $0.40 $3.60 43
2016-02-25 $0.32 $0.40 $0.32 $0.37 $3.33 1,288
2016-02-23 $0.29 $0.32 $0.27 $0.32 $2.88 2,066
2016-02-22 $0.30 $0.30 $0.30 $0.30 $2.70 27
2016-02-19 $0.29 $0.29 $0.27 $0.27 $2.43 1,755
2016-02-18 $0.28 $0.30 $0.27 $0.30 $2.70 677
2016-02-17 $0.28 $0.30 $0.26 $0.30 $2.69 405
2016-02-16 $0.26 $0.30 $0.26 $0.30 $2.69 194
2016-02-12 $0.28 $0.28 $0.28 $0.28 $2.52 111
2016-02-11 $0.29 $0.36 $0.25 $0.30 $2.69 5,684
2016-02-10 $0.36 $0.36 $0.36 $0.36 $3.24 526
2016-02-09 $0.40 $0.40 $0.36 $0.36 $3.24 733
2016-02-08 $0.36 $0.36 $0.36 $0.36 $3.24 222
2016-02-05 $0.35 $0.40 $0.35 $0.40 $3.60 299
2016-02-04 $0.40 $0.40 $0.40 $0.40 $3.60 166
2016-02-03 $0.39 $0.40 $0.37 $0.40 $3.60 2,144
2016-02-02 $0.39 $0.39 $0.38 $0.38 $3.42 696
2016-02-01 $0.37 $0.39 $0.35 $0.39 $3.51 1,222
2016-01-29 $0.35 $0.35 $0.35 $0.35 $3.15 166
2016-01-27 $0.35 $0.39 $0.35 $0.39 $3.51 288
2016-01-26 $0.39 $0.39 $0.35 $0.35 $3.15 576
2016-01-25 $0.35 $0.39 $0.35 $0.39 $3.51 166
2016-01-22 $0.40 $0.40 $0.40 $0.40 $3.60 3
2016-01-21 $0.39 $0.40 $0.39 $0.40 $3.60 66
2016-01-20 $0.36 $0.40 $0.36 $0.40 $3.60 355
2016-01-19 $0.33 $0.40 $0.33 $0.33 $2.97 4,350
2016-01-13 $0.24 $0.34 $0.24 $0.34 $3.06 892
2016-01-11 $0.34 $0.34 $0.34 $0.34 $3.06 22
2016-01-06 $0.24 $0.33 $0.24 $0.33 $2.96 816
2016-01-05 $0.23 $0.35 $0.23 $0.33 $2.97 1,034
2016-01-04 $0.22 $0.22 $0.22 $0.22 $1.94 11

Nephros Inc (NEPH) News Headlines

Recent Nephros Inc (NEPH) 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.