Navios Maritime Holdings Inc (NM) Exchange: NYSE

Data as of Dec. 5, 2022

$1.90 ($-0.01) -0.52%

Navios Maritime Holdings Inc - Daily Information
Click for more stock information on Navios Maritime Holdings Inc.
Daily Information Data
Date Dec. 5, 2022
Open $1.90
Previous Close $1.90
High $1.92
Low $1.90
Adjusted Open $1.90
Previous Adjusted Close $1.90
Adjusted High $1.92
Adjusted Low $1.90

Key People Navios Maritime Holdings Inc

Employee Position
Angeliki N. Frangou Chairman & Chief Executive Officer
Jeremy Bryan Chief Operating Officer
George Achniotis Chief Financial Officer
Anna Kalathakis Chief Legal Risk Officer
Leonidas Korres Senior Vice President-Business Development
Ioannis Karyotis Senior Vice President-Strategic Planning
Erifili Tsironi Senior Vice President-Credit Management
Shunji Sasada Director
Vasiliki Papaefthymiou Director & Executive Vice President-Legal
Efstratios Desypris Chief Financial Controller
Michael Pearson Independent Director
Spyridon Magoulas Independent Director
George Malanga Independent Director
Efstathios Loizos Independent Director
John Stratakis Independent Director

Company Profile Navios Maritime Holdings Inc

Exchange: NYSE

IPO Date: Jan. 6, 2005

Employees: 961

Sector: Industrials

Industry: Marine Shipping

Website: Navios Maritime Holdings Inc Website

Address: Strathvale House, Grand Cayman, Cayman Islands, KY1-1104

Historical Stock Data for Navios Maritime Holdings Inc (NM)
Date Open High Low Close Adj.Close Volume
2022-12-02 $1.90 $1.92 $1.90 $1.90 $1.90 64,435
2022-12-01 $1.90 $1.95 $1.90 $1.91 $1.91 58,995
2022-11-30 $1.95 $1.97 $1.90 $1.92 $1.92 142,892
2022-11-29 $1.98 $2.00 $1.93 $1.94 $1.94 45,579
2022-11-28 $1.98 $2.01 $1.93 $1.93 $1.93 86,279
2022-11-25 $1.98 $2.06 $1.98 $2.03 $2.03 35,989
2022-11-23 $1.97 $2.05 $1.96 $1.99 $1.99 57,364
2022-11-22 $2.18 $2.18 $1.94 $2.00 $2.00 316,009
2022-11-21 $2.19 $2.21 $2.15 $2.19 $2.19 46,678
2022-11-18 $2.15 $2.23 $2.13 $2.20 $2.20 81,680
2022-11-17 $2.12 $2.21 $2.12 $2.19 $2.19 58,112
2022-11-16 $2.32 $2.32 $2.14 $2.18 $2.18 156,043
2022-11-15 $2.27 $2.35 $2.27 $2.33 $2.33 40,484
2022-11-14 $2.26 $2.41 $2.26 $2.26 $2.26 124,721
2022-11-11 $2.12 $2.30 $2.11 $2.27 $2.27 162,383
2022-11-10 $2.29 $2.31 $2.10 $2.15 $2.15 176,235
2022-11-09 $2.19 $2.28 $2.19 $2.26 $2.26 242,021
2022-11-08 $2.00 $2.25 $2.00 $2.18 $2.18 472,422
2022-11-07 $1.96 $2.04 $1.95 $2.01 $2.01 78,907
2022-11-04 $1.93 $2.00 $1.92 $1.98 $1.98 98,422
2022-11-03 $1.92 $1.94 $1.90 $1.93 $1.93 45,487
2022-11-02 $1.93 $1.96 $1.90 $1.95 $1.95 101,421
2022-11-01 $1.94 $1.95 $1.91 $1.95 $1.95 38,896
2022-10-31 $1.90 $1.95 $1.90 $1.93 $1.93 38,956
2022-10-28 $1.92 $1.95 $1.90 $1.91 $1.91 28,181
2022-10-27 $1.94 $1.96 $1.90 $1.91 $1.91 110,058
2022-10-26 $1.97 $1.98 $1.93 $1.94 $1.94 74,697
2022-10-25 $1.90 $1.96 $1.90 $1.94 $1.94 21,218
2022-10-24 $1.96 $1.96 $1.90 $1.92 $1.92 65,969
2022-10-21 $1.91 $1.96 $1.91 $1.96 $1.96 31,021
2022-10-20 $1.97 $2.00 $1.90 $1.92 $1.92 123,258
2022-10-19 $1.92 $1.96 $1.90 $1.95 $1.95 120,807
2022-10-18 $1.90 $1.98 $1.90 $1.93 $1.93 61,157
2022-10-17 $1.97 $1.97 $1.92 $1.94 $1.94 89,419
2022-10-14 $1.96 $1.96 $1.92 $1.93 $1.93 60,684
2022-10-13 $1.90 $1.97 $1.90 $1.95 $1.95 41,639
2022-10-12 $1.95 $1.96 $1.90 $1.95 $1.95 36,739
2022-10-11 $1.94 $1.97 $1.91 $1.97 $1.97 63,198
2022-10-10 $2.00 $2.04 $1.91 $1.94 $1.94 44,421
2022-10-07 $2.02 $2.04 $2.00 $2.01 $2.01 71,259
2022-10-06 $2.07 $2.10 $2.01 $2.02 $2.02 36,390
2022-10-05 $1.99 $2.05 $1.97 $2.05 $2.05 63,101
2022-10-04 $2.06 $2.06 $2.00 $2.03 $2.03 59,477
2022-10-03 $1.90 $2.01 $1.90 $1.98 $1.98 76,126
2022-09-30 $1.92 $1.96 $1.90 $1.90 $1.90 26,036
2022-09-29 $2.00 $2.00 $1.90 $1.95 $1.95 127,084
2022-09-28 $1.92 $2.06 $1.91 $2.00 $2.00 61,693
2022-09-27 $2.01 $2.03 $1.91 $1.95 $1.95 134,460
2022-09-26 $2.06 $2.06 $1.96 $1.97 $1.97 237,997
2022-09-23 $2.15 $2.16 $2.02 $2.04 $2.04 292,171
2022-09-22 $2.26 $2.26 $2.15 $2.17 $2.17 180,753
2022-09-21 $2.38 $2.40 $2.23 $2.25 $2.25 121,586
2022-09-20 $2.25 $2.39 $2.25 $2.35 $2.35 86,601
2022-09-19 $2.21 $2.25 $2.21 $2.25 $2.25 35,056
2022-09-16 $2.18 $2.26 $2.15 $2.22 $2.22 158,745
2022-09-15 $2.25 $2.31 $2.20 $2.21 $2.21 75,030
2022-09-14 $2.22 $2.25 $2.20 $2.22 $2.22 53,263
2022-09-13 $2.27 $2.34 $2.20 $2.24 $2.24 83,140
2022-09-12 $2.45 $2.45 $2.25 $2.29 $2.29 130,406
2022-09-09 $2.30 $2.46 $2.30 $2.45 $2.45 280,844
2022-09-08 $2.21 $2.29 $2.15 $2.28 $2.28 156,430
2022-09-07 $2.15 $2.23 $2.15 $2.16 $2.16 107,226
2022-09-06 $2.15 $2.17 $2.14 $2.16 $2.16 79,434
2022-09-02 $2.10 $2.17 $2.07 $2.16 $2.16 109,171
2022-09-01 $2.05 $2.12 $2.05 $2.09 $2.09 79,879
2022-08-31 $2.16 $2.17 $2.06 $2.07 $2.07 139,000
2022-08-30 $2.21 $2.21 $2.10 $2.14 $2.14 100,593
2022-08-29 $2.23 $2.27 $2.20 $2.21 $2.21 75,351
2022-08-26 $2.31 $2.34 $2.22 $2.29 $2.29 93,722
2022-08-25 $2.34 $2.39 $2.27 $2.30 $2.30 77,233
2022-08-24 $2.32 $2.35 $2.20 $2.34 $2.34 88,914
2022-08-23 $2.21 $2.34 $2.20 $2.33 $2.33 128,457
2022-08-22 $2.24 $2.29 $2.16 $2.19 $2.19 295,078
2022-08-19 $2.26 $2.26 $2.17 $2.24 $2.24 101,448
2022-08-18 $2.25 $2.32 $2.22 $2.30 $2.30 53,118
2022-08-17 $2.31 $2.31 $2.20 $2.24 $2.24 96,199
2022-08-16 $2.35 $2.35 $2.27 $2.32 $2.32 40,382
2022-08-15 $2.31 $2.38 $2.20 $2.37 $2.37 208,335
2022-08-12 $2.25 $2.38 $2.17 $2.38 $2.38 122,644
2022-08-11 $2.30 $2.30 $2.18 $2.20 $2.20 154,747
2022-08-10 $2.29 $2.30 $2.22 $2.29 $2.29 69,990
2022-08-09 $2.33 $2.33 $2.18 $2.23 $2.23 122,616
2022-08-08 $2.29 $2.35 $2.26 $2.33 $2.33 73,323
2022-08-05 $2.18 $2.32 $2.11 $2.28 $2.28 113,627
2022-08-04 $2.27 $2.33 $2.18 $2.20 $2.20 93,576
2022-08-03 $2.40 $2.40 $2.19 $2.33 $2.33 150,315
2022-08-02 $2.40 $2.44 $2.33 $2.35 $2.35 174,095
2022-08-01 $2.45 $2.46 $2.25 $2.44 $2.44 191,186
2022-07-29 $2.42 $2.44 $2.25 $2.43 $2.43 248,038
2022-07-28 $2.40 $2.62 $2.31 $2.40 $2.40 580,595
2022-07-27 $2.08 $2.18 $2.07 $2.17 $2.17 96,241
2022-07-26 $2.22 $2.22 $2.00 $2.10 $2.10 128,397
2022-07-25 $2.19 $2.25 $2.12 $2.22 $2.22 49,113
2022-07-22 $2.29 $2.29 $2.12 $2.17 $2.17 147,284
2022-07-21 $2.26 $2.32 $2.24 $2.30 $2.30 47,281
2022-07-20 $2.33 $2.34 $2.23 $2.30 $2.30 58,955
2022-07-19 $2.26 $2.38 $2.26 $2.33 $2.33 56,014
2022-07-18 $2.22 $2.34 $2.22 $2.27 $2.27 130,544
2022-07-15 $2.15 $2.23 $2.08 $2.18 $2.18 154,898
2022-07-14 $2.05 $2.08 $1.98 $2.08 $2.08 74,189
2022-07-13 $2.00 $2.11 $2.00 $2.09 $2.09 56,036
2022-07-12 $2.02 $2.05 $1.94 $2.04 $2.04 178,597
2022-07-11 $2.13 $2.15 $2.02 $2.05 $2.05 122,430
2022-07-08 $2.13 $2.17 $2.08 $2.11 $2.11 47,101
2022-07-07 $2.08 $2.17 $2.08 $2.17 $2.17 56,296
2022-07-06 $2.12 $2.12 $2.03 $2.06 $2.06 87,190
2022-07-05 $2.07 $2.24 $2.02 $2.13 $2.13 120,134
2022-07-01 $2.13 $2.13 $2.02 $2.10 $2.10 174,754
2022-06-30 $2.10 $2.18 $2.06 $2.14 $2.14 72,718
2022-06-29 $2.23 $2.34 $2.11 $2.14 $2.14 120,890
2022-06-28 $2.38 $2.38 $2.21 $2.23 $2.23 89,857
2022-06-27 $2.30 $2.38 $2.20 $2.34 $2.34 128,687
2022-06-24 $2.22 $2.33 $2.04 $2.24 $2.24 396,910
2022-06-23 $2.26 $2.33 $2.06 $2.13 $2.13 331,473
2022-06-22 $2.45 $2.46 $2.21 $2.26 $2.26 350,972
2022-06-21 $2.60 $2.60 $2.42 $2.46 $2.46 131,537
2022-06-17 $2.62 $2.71 $2.52 $2.55 $2.55 251,424
2022-06-16 $2.86 $2.88 $2.65 $2.67 $2.67 215,607
2022-06-15 $2.90 $2.96 $2.85 $2.89 $2.89 128,314
2022-06-14 $2.91 $3.05 $2.85 $2.87 $2.87 114,756
2022-06-13 $3.00 $3.04 $2.81 $2.90 $2.90 245,313
2022-06-10 $3.15 $3.21 $3.03 $3.03 $3.03 174,284
2022-06-09 $3.21 $3.32 $3.11 $3.13 $3.13 170,570
2022-06-08 $3.48 $3.48 $3.20 $3.21 $3.21 196,659
2022-06-07 $3.37 $3.53 $3.31 $3.48 $3.48 106,633
2022-06-06 $3.39 $3.41 $3.29 $3.33 $3.33 69,011
2022-06-03 $3.30 $3.39 $3.21 $3.37 $3.37 114,983
2022-06-02 $3.34 $3.46 $3.29 $3.29 $3.29 120,963
2022-06-01 $3.32 $3.38 $3.20 $3.35 $3.35 141,511
2022-05-31 $3.34 $3.39 $3.20 $3.31 $3.31 97,713
2022-05-27 $3.56 $3.57 $3.26 $3.32 $3.32 290,407
2022-05-26 $3.39 $3.54 $3.34 $3.50 $3.50 162,540
2022-05-25 $3.20 $3.39 $3.10 $3.38 $3.38 176,831
2022-05-24 $3.34 $3.34 $3.09 $3.17 $3.17 366,985
2022-05-23 $3.34 $3.41 $3.20 $3.37 $3.37 388,383
2022-05-20 $3.40 $3.51 $3.26 $3.30 $3.30 169,114
2022-05-19 $3.41 $3.54 $3.33 $3.39 $3.39 262,054
2022-05-18 $3.65 $3.84 $3.51 $3.62 $3.62 228,066
2022-05-17 $3.52 $3.72 $3.52 $3.65 $3.65 245,502
2022-05-16 $3.30 $3.51 $3.30 $3.50 $3.50 147,081
2022-05-13 $3.36 $3.43 $3.24 $3.27 $3.27 169,472
2022-05-12 $3.19 $3.30 $3.00 $3.30 $3.30 225,860
2022-05-11 $3.21 $3.36 $3.16 $3.20 $3.20 204,729
2022-05-10 $3.37 $3.47 $3.15 $3.25 $3.25 204,371
2022-05-09 $3.62 $3.62 $3.20 $3.26 $3.26 273,201
2022-05-06 $3.77 $3.77 $3.62 $3.65 $3.65 108,675
2022-05-05 $3.88 $3.90 $3.65 $3.77 $3.77 107,204
2022-05-04 $3.79 $3.84 $3.63 $3.83 $3.83 115,504
2022-05-03 $3.56 $3.80 $3.55 $3.75 $3.75 232,554
2022-05-02 $3.58 $3.62 $3.42 $3.56 $3.56 168,188
2022-04-29 $3.65 $3.80 $3.62 $3.63 $3.63 163,504
2022-04-28 $3.80 $3.83 $3.60 $3.71 $3.71 197,946
2022-04-27 $3.59 $3.91 $3.59 $3.83 $3.83 240,129
2022-04-26 $3.67 $3.76 $3.57 $3.60 $3.60 206,593
2022-04-25 $4.41 $4.43 $3.55 $3.73 $3.73 941,253
2022-04-22 $4.25 $4.78 $4.24 $4.41 $4.41 733,977
2022-04-21 $3.88 $4.38 $3.85 $4.20 $4.20 764,960
2022-04-20 $3.88 $4.08 $3.70 $3.79 $3.79 347,438
2022-04-19 $3.54 $3.85 $3.53 $3.85 $3.85 339,155
2022-04-18 $3.59 $3.61 $3.39 $3.56 $3.56 383,463
2022-04-14 $3.16 $3.58 $3.16 $3.58 $3.58 279,960
2022-04-13 $3.18 $3.22 $3.09 $3.19 $3.19 229,710
2022-04-12 $3.18 $3.21 $3.06 $3.16 $3.16 228,448
2022-04-11 $3.26 $3.28 $3.10 $3.16 $3.16 270,524
2022-04-08 $3.26 $3.33 $3.17 $3.29 $3.29 208,313
2022-04-07 $3.31 $3.38 $3.21 $3.29 $3.29 186,974
2022-04-06 $3.33 $3.34 $3.17 $3.29 $3.29 213,722
2022-04-05 $3.40 $3.49 $3.31 $3.33 $3.33 269,052
2022-04-04 $3.65 $3.68 $3.32 $3.38 $3.38 412,582
2022-04-01 $3.59 $3.68 $3.59 $3.66 $3.66 140,522
2022-03-31 $3.64 $3.71 $3.57 $3.63 $3.63 222,280
2022-03-30 $3.71 $3.75 $3.61 $3.65 $3.65 117,007
2022-03-29 $3.63 $3.80 $3.50 $3.70 $3.70 174,787
2022-03-28 $3.66 $3.78 $3.55 $3.61 $3.61 245,475
2022-03-25 $3.88 $3.88 $3.63 $3.69 $3.69 146,785
2022-03-24 $3.75 $3.88 $3.75 $3.88 $3.88 136,770
2022-03-23 $3.68 $3.86 $3.66 $3.84 $3.84 123,525
2022-03-22 $3.63 $3.79 $3.60 $3.74 $3.74 210,273
2022-03-21 $3.78 $3.78 $3.52 $3.60 $3.60 210,486
2022-03-18 $3.75 $3.86 $3.64 $3.76 $3.76 318,665
2022-03-17 $3.60 $3.74 $3.54 $3.71 $3.71 220,204
2022-03-16 $3.42 $3.60 $3.38 $3.59 $3.59 180,685
2022-03-15 $3.46 $3.48 $3.17 $3.36 $3.36 331,096
2022-03-14 $3.67 $3.77 $3.36 $3.41 $3.41 416,040
2022-03-11 $3.90 $3.96 $3.76 $3.76 $3.76 256,098
2022-03-10 $3.78 $4.02 $3.75 $3.90 $3.90 379,412
2022-03-09 $3.85 $3.98 $3.77 $3.80 $3.80 255,486
2022-03-08 $4.00 $4.00 $3.79 $3.80 $3.80 402,881
2022-03-07 $3.77 $4.02 $3.68 $4.02 $4.02 493,657
2022-03-04 $3.75 $3.87 $3.65 $3.67 $3.67 190,031
2022-03-03 $3.89 $3.99 $3.75 $3.83 $3.83 192,212
2022-03-02 $3.85 $4.10 $3.81 $3.86 $3.86 426,278
2022-03-01 $3.68 $3.87 $3.61 $3.85 $3.85 679,220
2022-02-28 $4.01 $4.20 $3.56 $3.68 $3.68 1,006,944
2022-02-25 $3.14 $3.87 $3.14 $3.84 $3.84 1,078,702
2022-02-24 $3.01 $3.25 $2.90 $3.08 $3.08 636,580
2022-02-23 $3.26 $3.29 $2.85 $2.87 $2.87 542,504
2022-02-22 $3.35 $3.37 $3.15 $3.17 $3.17 449,111
2022-02-18 $3.54 $3.58 $3.31 $3.37 $3.37 151,169
2022-02-17 $3.45 $3.53 $3.43 $3.47 $3.47 259,368
2022-02-16 $3.54 $3.60 $3.44 $3.45 $3.45 84,949
2022-02-15 $3.45 $3.67 $3.45 $3.54 $3.54 157,633
2022-02-14 $3.43 $3.52 $3.35 $3.40 $3.40 109,404
2022-02-11 $3.65 $3.70 $3.47 $3.48 $3.48 214,799
2022-02-10 $3.50 $3.90 $3.50 $3.65 $3.65 396,686
2022-02-09 $3.51 $3.64 $3.50 $3.63 $3.63 168,164
2022-02-08 $3.53 $3.57 $3.39 $3.44 $3.44 159,526
2022-02-07 $3.53 $3.61 $3.49 $3.58 $3.58 148,512
2022-02-04 $3.40 $3.51 $3.35 $3.49 $3.49 133,364
2022-02-03 $3.17 $3.45 $3.17 $3.39 $3.39 175,792
2022-02-02 $3.29 $3.33 $3.10 $3.28 $3.28 433,885
2022-02-01 $3.25 $3.39 $3.22 $3.29 $3.29 532,027
2022-01-31 $3.35 $3.43 $3.22 $3.29 $3.29 179,909
2022-01-28 $3.31 $3.47 $3.23 $3.33 $3.33 243,035
2022-01-27 $3.49 $3.60 $3.20 $3.27 $3.27 219,270
2022-01-26 $3.48 $3.51 $3.29 $3.40 $3.40 171,281
2022-01-25 $3.10 $3.49 $3.06 $3.40 $3.40 166,030
2022-01-24 $3.14 $3.26 $2.96 $3.18 $3.18 385,782
2022-01-21 $3.50 $3.58 $3.28 $3.31 $3.31 168,636
2022-01-20 $3.50 $3.75 $3.42 $3.55 $3.55 173,133
2022-01-19 $3.36 $3.50 $3.27 $3.47 $3.47 212,403
2022-01-18 $3.33 $3.39 $3.30 $3.31 $3.31 206,644
2022-01-14 $3.35 $3.49 $3.31 $3.47 $3.47 178,013
2022-01-13 $3.73 $3.73 $3.44 $3.48 $3.48 147,726
2022-01-12 $3.62 $3.72 $3.49 $3.55 $3.55 110,560
2022-01-11 $3.53 $3.58 $3.43 $3.56 $3.56 148,095
2022-01-10 $3.70 $3.70 $3.46 $3.50 $3.50 177,040
2022-01-07 $3.77 $3.82 $3.69 $3.70 $3.70 119,828
2022-01-06 $3.85 $3.92 $3.67 $3.75 $3.75 105,464
2022-01-05 $4.09 $4.33 $3.73 $3.79 $3.79 233,979
2022-01-04 $4.11 $4.18 $3.99 $4.10 $4.10 150,277
2022-01-03 $3.76 $4.34 $3.71 $4.21 $4.21 585,876
2021-12-31 $3.58 $3.72 $3.47 $3.69 $3.69 175,512
2021-12-30 $3.46 $3.68 $3.45 $3.56 $3.56 155,017
2021-12-29 $3.78 $3.78 $3.48 $3.58 $3.58 268,550
2021-12-28 $3.80 $3.90 $3.66 $3.75 $3.75 243,128
2021-12-27 $3.68 $3.87 $3.61 $3.79 $3.79 211,555
2021-12-23 $3.60 $3.79 $3.51 $3.68 $3.68 359,141
2021-12-22 $3.33 $3.54 $3.28 $3.53 $3.53 216,487
2021-12-21 $3.26 $3.38 $3.26 $3.32 $3.32 106,624
2021-12-20 $3.26 $3.30 $3.05 $3.21 $3.21 297,242
2021-12-17 $3.20 $3.49 $3.20 $3.44 $3.44 308,479
2021-12-16 $3.78 $3.83 $3.23 $3.33 $3.33 686,012
2021-12-15 $3.79 $3.88 $3.26 $3.65 $3.65 681,091
2021-12-14 $4.74 $4.75 $3.50 $3.52 $3.52 1,124,966
2021-12-13 $4.87 $4.90 $4.52 $4.79 $4.79 126,271
2021-12-10 $5.05 $5.13 $4.79 $4.80 $4.80 221,130
2021-12-09 $5.20 $5.24 $4.92 $4.99 $4.99 161,919
2021-12-08 $5.05 $5.49 $5.02 $5.21 $5.21 150,039
2021-12-07 $5.16 $5.43 $5.12 $5.16 $5.16 140,999
2021-12-06 $4.65 $5.20 $4.48 $5.16 $5.16 290,419
2021-12-03 $4.63 $4.64 $4.40 $4.59 $4.59 170,015
2021-12-02 $4.35 $4.65 $4.30 $4.62 $4.62 206,360
2021-12-01 $4.79 $4.79 $4.26 $4.31 $4.31 340,786
2021-11-30 $4.61 $4.70 $4.48 $4.70 $4.70 152,473
2021-11-29 $4.67 $4.69 $4.47 $4.68 $4.68 114,058
2021-11-26 $4.44 $4.56 $4.34 $4.55 $4.55 99,064
2021-11-24 $4.39 $4.73 $4.27 $4.66 $4.66 99,251
2021-11-23 $4.58 $4.62 $4.36 $4.50 $4.50 103,888
2021-11-22 $4.69 $4.79 $4.35 $4.48 $4.48 265,615
2021-11-19 $4.49 $4.65 $4.48 $4.59 $4.59 144,388
2021-11-18 $4.79 $4.79 $4.29 $4.48 $4.48 291,555
2021-11-17 $4.79 $4.80 $4.52 $4.78 $4.78 147,024
2021-11-16 $4.96 $4.96 $4.65 $4.79 $4.79 211,111
2021-11-15 $5.20 $5.25 $4.82 $4.89 $4.89 126,993
2021-11-12 $4.95 $5.14 $4.93 $5.13 $5.13 86,367
2021-11-11 $4.89 $5.06 $4.85 $4.96 $4.96 127,336
2021-11-10 $4.99 $5.03 $4.75 $4.90 $4.90 224,383
2021-11-09 $5.02 $5.08 $4.73 $4.96 $4.96 147,165
2021-11-08 $5.01 $5.11 $4.95 $5.00 $5.00 140,616
2021-11-05 $5.16 $5.16 $4.88 $4.93 $4.93 169,823
2021-11-04 $5.34 $5.37 $4.96 $5.06 $5.06 328,147
2021-11-03 $5.33 $5.54 $5.25 $5.32 $5.32 242,661
2021-11-02 $5.83 $5.90 $5.04 $5.34 $5.34 463,939
2021-11-01 $5.70 $6.05 $5.66 $5.78 $5.78 274,077
2021-10-29 $5.76 $5.76 $5.55 $5.63 $5.63 250,937
2021-10-28 $5.69 $5.89 $5.65 $5.76 $5.76 115,869
2021-10-27 $5.70 $5.85 $5.51 $5.66 $5.66 215,867
2021-10-26 $5.99 $6.00 $5.50 $5.75 $5.75 293,680
2021-10-25 $5.84 $6.04 $5.75 $5.96 $5.96 161,682
2021-10-22 $5.99 $6.02 $5.72 $5.83 $5.83 199,923
2021-10-21 $6.25 $6.25 $5.91 $6.04 $6.04 203,409
2021-10-20 $5.80 $6.28 $5.63 $6.26 $6.26 244,210
2021-10-19 $6.20 $6.23 $5.84 $5.89 $5.89 267,831
2021-10-18 $5.80 $6.25 $5.80 $6.03 $6.03 289,154
2021-10-15 $5.83 $5.93 $5.63 $5.75 $5.75 236,244
2021-10-14 $5.82 $5.82 $5.53 $5.69 $5.69 493,252
2021-10-13 $6.43 $6.47 $5.79 $5.82 $5.82 488,732
2021-10-12 $6.34 $6.50 $6.24 $6.37 $6.37 323,597
2021-10-11 $6.45 $6.69 $6.22 $6.31 $6.31 301,477
2021-10-08 $5.98 $6.48 $5.97 $6.39 $6.39 542,544
2021-10-07 $6.35 $6.54 $6.04 $6.20 $6.20 627,227
2021-10-06 $5.50 $6.42 $5.48 $6.26 $6.26 962,726
2021-10-05 $5.11 $6.07 $5.10 $5.86 $5.86 1,741,142
2021-10-04 $5.27 $5.30 $4.90 $5.05 $5.05 883,657
2021-10-01 $4.84 $5.39 $4.84 $5.39 $5.39 934,241
2021-09-30 $4.82 $4.98 $4.47 $4.77 $4.77 740,009
2021-09-29 $4.79 $4.82 $4.46 $4.81 $4.81 575,683
2021-09-28 $4.45 $4.88 $4.32 $4.65 $4.65 1,013,000
2021-09-27 $4.25 $4.48 $4.24 $4.40 $4.40 662,383
2021-09-24 $4.35 $4.38 $4.06 $4.16 $4.16 688,638
2021-09-23 $4.20 $4.45 $4.08 $4.39 $4.39 415,912
2021-09-22 $4.00 $4.20 $3.95 $4.09 $4.09 597,073
2021-09-21 $4.16 $4.16 $3.80 $3.89 $3.89 589,757
2021-09-20 $4.25 $4.25 $3.98 $4.07 $4.07 763,290
2021-09-17 $4.75 $4.75 $4.36 $4.50 $4.50 608,207
2021-09-16 $4.62 $4.80 $4.45 $4.75 $4.75 703,759
2021-09-15 $4.80 $4.85 $4.53 $4.67 $4.67 562,922
2021-09-14 $5.24 $5.26 $4.66 $4.71 $4.71 1,073,764
2021-09-13 $5.41 $5.47 $5.10 $5.24 $5.24 755,719
2021-09-10 $5.35 $5.55 $5.11 $5.32 $5.32 1,168,319
2021-09-09 $5.09 $5.53 $5.06 $5.32 $5.32 893,912
2021-09-08 $5.28 $5.40 $5.05 $5.23 $5.23 1,011,198
2021-09-07 $5.54 $5.78 $5.20 $5.38 $5.38 1,366,509
2021-09-03 $5.56 $5.87 $5.46 $5.67 $5.67 1,634,281
2021-09-02 $6.40 $7.48 $5.45 $5.88 $5.88 4,028,657
2021-09-01 $5.45 $6.06 $5.10 $5.97 $5.97 951,542
2021-08-31 $5.30 $5.56 $5.10 $5.45 $5.45 691,461
2021-08-30 $5.67 $5.90 $5.00 $5.35 $5.35 1,384,997
2021-08-27 $4.51 $5.60 $4.51 $5.56 $5.56 1,516,325
2021-08-26 $4.76 $5.06 $4.30 $4.41 $4.41 557,894
2021-08-25 $4.58 $4.83 $4.50 $4.68 $4.68 468,145
2021-08-24 $4.26 $4.89 $4.16 $4.71 $4.71 838,885
2021-08-23 $3.95 $4.32 $3.76 $4.23 $4.23 732,905
2021-08-20 $3.38 $3.83 $3.23 $3.83 $3.83 1,048,446
2021-08-19 $3.64 $3.70 $3.18 $3.36 $3.36 402,508
2021-08-18 $3.83 $3.94 $3.58 $3.66 $3.66 405,216
2021-08-17 $3.84 $4.16 $3.65 $3.82 $3.82 726,586
2021-08-16 $3.55 $3.78 $3.37 $3.77 $3.77 395,148
2021-08-13 $3.86 $3.92 $3.55 $3.58 $3.58 567,266
2021-08-12 $4.08 $4.13 $3.80 $3.85 $3.85 320,342
2021-08-11 $4.02 $4.22 $3.77 $4.05 $4.05 486,983
2021-08-10 $3.71 $4.05 $3.71 $3.99 $3.99 382,624
2021-08-09 $3.97 $3.97 $3.57 $3.76 $3.76 293,305
2021-08-06 $4.05 $4.09 $3.76 $4.00 $4.00 333,126
2021-08-05 $4.05 $4.22 $3.90 $4.00 $4.00 273,252
2021-08-04 $4.27 $4.27 $3.85 $4.02 $4.02 386,636
2021-08-03 $4.31 $4.33 $3.99 $4.21 $4.21 122,359
2021-08-02 $4.30 $4.54 $4.08 $4.32 $4.32 592,846
2021-07-30 $4.28 $4.44 $4.09 $4.23 $4.23 232,372
2021-07-29 $4.61 $4.63 $4.19 $4.32 $4.32 232,482
2021-07-28 $4.47 $4.70 $4.43 $4.54 $4.54 129,465
2021-07-27 $4.56 $4.56 $4.07 $4.41 $4.41 300,670
2021-07-26 $4.78 $5.17 $4.39 $4.62 $4.62 377,150
2021-07-23 $5.21 $5.35 $4.65 $4.68 $4.68 307,430
2021-07-22 $5.41 $5.46 $4.91 $5.19 $5.19 369,838
2021-07-21 $4.71 $5.46 $4.61 $5.39 $5.39 686,864
2021-07-20 $4.96 $4.96 $4.49 $4.58 $4.58 375,388
2021-07-19 $5.00 $5.28 $4.83 $4.96 $4.96 536,310
2021-07-16 $5.82 $5.90 $5.30 $5.30 $5.30 245,849
2021-07-15 $6.29 $6.53 $5.69 $5.70 $5.70 298,853
2021-07-14 $7.24 $7.26 $6.41 $6.43 $6.43 202,510
2021-07-13 $7.26 $7.37 $7.08 $7.16 $7.16 55,903
2021-07-12 $7.20 $7.50 $7.00 $7.37 $7.37 102,931
2021-07-09 $7.50 $7.50 $7.20 $7.30 $7.30 170,468
2021-07-08 $7.57 $7.80 $7.19 $7.25 $7.25 343,128
2021-07-07 $8.13 $8.19 $7.60 $7.88 $7.88 192,716
2021-07-06 $8.21 $8.33 $7.90 $8.08 $8.08 174,312
2021-07-02 $8.77 $8.90 $7.88 $8.07 $8.07 469,634
2021-07-01 $9.16 $9.59 $8.91 $8.93 $8.93 352,703
2021-06-30 $8.39 $9.18 $8.35 $9.13 $9.13 343,027
2021-06-29 $8.60 $8.80 $8.37 $8.44 $8.44 127,682
2021-06-28 $8.89 $8.90 $8.33 $8.60 $8.60 162,922
2021-06-25 $9.16 $9.30 $8.82 $8.96 $8.96 211,005
2021-06-24 $8.59 $9.24 $8.53 $9.09 $9.09 251,023
2021-06-23 $8.80 $8.98 $8.55 $8.66 $8.66 216,207
2021-06-22 $8.03 $8.79 $7.89 $8.73 $8.73 413,462
2021-06-21 $8.00 $8.30 $7.96 $8.26 $8.26 84,539
2021-06-18 $7.90 $8.15 $7.80 $8.00 $8.00 104,216
2021-06-17 $8.51 $8.70 $7.90 $8.17 $8.17 203,399
2021-06-16 $8.45 $8.70 $8.20 $8.61 $8.61 127,911
2021-06-15 $8.35 $8.47 $7.95 $8.43 $8.43 158,603
2021-06-14 $8.67 $8.74 $8.01 $8.07 $8.07 133,504
2021-06-11 $8.41 $8.58 $8.11 $8.56 $8.56 207,617
2021-06-10 $8.99 $9.37 $8.16 $8.34 $8.34 290,284
2021-06-09 $8.57 $9.06 $8.40 $8.79 $8.79 317,214
2021-06-08 $8.33 $8.45 $7.99 $8.39 $8.39 210,401
2021-06-07 $7.68 $8.35 $7.64 $8.20 $8.20 343,613
2021-06-04 $7.59 $7.75 $7.25 $7.59 $7.59 232,562
2021-06-03 $7.88 $7.90 $7.20 $7.45 $7.45 381,079
2021-06-02 $8.07 $8.24 $7.82 $7.94 $7.94 213,595
2021-06-01 $7.99 $8.19 $7.80 $8.16 $8.16 129,669
2021-05-28 $8.23 $8.48 $7.82 $7.88 $7.88 108,970
2021-05-27 $8.50 $8.53 $7.65 $8.12 $8.12 259,181
2021-05-26 $8.19 $8.54 $8.17 $8.47 $8.47 228,825
2021-05-25 $8.80 $8.89 $7.99 $8.07 $8.07 259,767
2021-05-24 $8.98 $9.16 $8.73 $8.90 $8.90 141,010
2021-05-21 $8.75 $9.21 $8.67 $8.99 $8.99 234,376
2021-05-20 $8.98 $9.11 $8.20 $8.55 $8.55 287,451
2021-05-19 $8.98 $9.19 $8.58 $9.07 $9.07 195,734
2021-05-18 $8.70 $9.26 $8.67 $9.08 $9.08 217,367
2021-05-17 $8.10 $8.57 $8.00 $8.49 $8.49 147,731
2021-05-14 $8.31 $8.38 $7.88 $8.20 $8.20 233,245
2021-05-13 $8.51 $8.99 $7.60 $8.15 $8.15 378,514
2021-05-12 $10.00 $10.35 $8.07 $8.21 $8.21 590,234
2021-05-11 $9.43 $10.90 $9.00 $10.53 $10.53 717,567
2021-05-10 $9.58 $10.35 $9.35 $9.93 $9.93 365,750
2021-05-07 $9.03 $10.42 $8.91 $9.28 $9.28 331,324
2021-05-06 $9.28 $9.34 $8.64 $9.07 $9.07 339,276
2021-05-05 $9.40 $10.77 $9.36 $9.80 $9.80 376,527
2021-05-04 $9.00 $9.22 $8.12 $9.07 $9.07 533,740
2021-05-03 $7.47 $8.94 $7.41 $8.84 $8.84 794,556
2021-04-30 $7.00 $7.44 $6.87 $7.23 $7.23 600,384
2021-04-29 $7.70 $7.74 $6.70 $6.92 $6.92 448,899
2021-04-28 $7.13 $7.71 $7.13 $7.63 $7.63 295,620
2021-04-27 $7.46 $7.75 $7.13 $7.13 $7.13 270,464
2021-04-26 $8.25 $8.40 $7.11 $7.26 $7.26 715,156
2021-04-23 $8.20 $8.79 $8.07 $8.08 $8.08 278,571
2021-04-22 $9.45 $9.69 $7.89 $8.29 $8.29 700,249
2021-04-21 $8.70 $9.59 $8.45 $9.30 $9.30 459,227
2021-04-20 $9.28 $9.45 $8.32 $8.55 $8.55 366,596
2021-04-19 $9.02 $9.47 $8.93 $9.27 $9.27 251,096
2021-04-16 $8.96 $9.12 $8.65 $9.01 $9.01 168,907
2021-04-15 $9.52 $9.79 $8.76 $8.89 $8.89 233,748
2021-04-14 $9.00 $10.00 $8.57 $9.26 $9.26 368,107
2021-04-13 $9.69 $9.93 $8.55 $8.71 $8.71 394,902
2021-04-12 $10.51 $10.53 $9.75 $9.86 $9.86 265,017
2021-04-09 $11.15 $11.40 $10.41 $10.52 $10.52 200,540
2021-04-08 $10.21 $11.01 $9.56 $11.01 $11.01 185,092
2021-04-07 $9.94 $10.35 $9.62 $10.13 $10.13 244,740
2021-04-06 $8.97 $10.46 $8.81 $9.98 $9.98 302,011
2021-04-05 $9.43 $9.48 $8.80 $9.13 $9.13 249,061
2021-04-01 $9.21 $9.38 $8.81 $9.06 $9.06 286,133
2021-03-31 $8.80 $9.69 $8.61 $8.76 $8.76 201,377
2021-03-30 $8.85 $9.07 $8.49 $8.70 $8.70 186,817
2021-03-29 $9.67 $9.84 $8.44 $8.88 $8.88 347,456
2021-03-26 $10.25 $11.20 $9.26 $10.13 $10.13 542,202
2021-03-25 $7.71 $10.35 $7.12 $10.11 $10.11 1,014,093
2021-03-24 $11.22 $12.06 $8.26 $8.63 $8.63 951,160
2021-03-23 $13.78 $13.81 $10.67 $10.90 $10.90 725,228
2021-03-22 $13.50 $15.42 $12.53 $13.78 $13.78 952,483
2021-03-19 $11.65 $13.68 $11.62 $12.53 $12.53 945,595
2021-03-18 $11.01 $12.47 $10.69 $11.05 $11.05 697,332
2021-03-17 $8.77 $11.63 $8.34 $10.38 $10.38 631,010
2021-03-16 $9.43 $9.43 $8.58 $8.84 $8.84 256,665
2021-03-15 $7.79 $9.64 $7.60 $9.53 $9.53 1,005,440
2021-03-12 $7.29 $7.56 $7.01 $7.37 $7.37 243,669
2021-03-11 $8.14 $8.50 $7.26 $7.49 $7.49 444,381
2021-03-10 $6.75 $7.92 $6.60 $7.85 $7.85 260,713
2021-03-09 $6.65 $7.07 $6.55 $6.75 $6.75 92,569
2021-03-08 $6.55 $6.95 $6.46 $6.65 $6.65 100,746
2021-03-05 $6.57 $6.74 $6.22 $6.55 $6.55 103,058
2021-03-04 $7.34 $7.64 $6.21 $6.50 $6.50 196,697
2021-03-03 $6.92 $7.15 $6.72 $7.12 $7.12 172,755
2021-03-02 $6.80 $6.98 $6.46 $6.67 $6.67 126,342
2021-03-01 $6.33 $6.90 $6.25 $6.65 $6.65 116,279
2021-02-26 $6.16 $6.54 $5.85 $6.30 $6.30 133,068
2021-02-25 $6.93 $7.15 $6.04 $6.16 $6.16 138,070
2021-02-24 $6.27 $7.19 $6.18 $6.79 $6.79 155,188
2021-02-23 $6.92 $7.08 $6.10 $6.18 $6.18 188,726
2021-02-22 $6.76 $7.46 $6.76 $7.23 $7.23 179,805
2021-02-19 $6.71 $7.59 $6.55 $7.30 $7.30 271,004
2021-02-18 $7.43 $7.43 $6.57 $6.80 $6.80 244,387
2021-02-17 $7.80 $7.80 $7.28 $7.47 $7.47 178,112
2021-02-16 $7.99 $8.50 $7.28 $7.83 $7.83 515,321
2021-02-12 $6.40 $7.30 $6.31 $7.30 $7.30 371,843
2021-02-11 $6.38 $6.69 $5.93 $6.40 $6.40 183,369
2021-02-10 $6.60 $6.83 $5.56 $6.37 $6.37 377,909
2021-02-09 $5.30 $6.93 $5.30 $6.49 $6.49 598,565
2021-02-08 $4.98 $5.40 $4.98 $5.30 $5.30 241,288
2021-02-05 $4.80 $5.10 $4.63 $4.98 $4.98 157,115
2021-02-04 $5.12 $5.16 $4.50 $4.73 $4.73 216,913
2021-02-03 $4.51 $5.06 $4.43 $5.00 $5.00 286,693
2021-02-02 $4.45 $4.65 $4.28 $4.42 $4.42 195,857
2021-02-01 $4.64 $5.00 $4.42 $4.63 $4.63 643,067
2021-01-29 $3.44 $5.31 $3.40 $4.35 $4.35 1,533,292
2021-01-28 $3.61 $3.70 $3.36 $3.44 $3.44 98,018
2021-01-27 $3.71 $3.88 $3.52 $3.61 $3.61 122,333
2021-01-26 $3.67 $3.73 $3.60 $3.67 $3.67 89,460
2021-01-25 $3.65 $3.71 $3.40 $3.67 $3.67 102,765
2021-01-22 $3.40 $3.67 $3.29 $3.60 $3.60 92,873
2021-01-21 $3.44 $3.48 $3.15 $3.45 $3.45 102,008
2021-01-20 $3.73 $3.73 $3.36 $3.48 $3.48 172,619
2021-01-19 $3.70 $3.75 $3.53 $3.71 $3.71 109,063
2021-01-15 $3.90 $3.95 $3.45 $3.59 $3.59 264,106
2021-01-14 $3.58 $3.90 $3.45 $3.90 $3.90 218,424
2021-01-13 $3.58 $3.60 $3.06 $3.42 $3.42 334,106
2021-01-12 $3.33 $3.92 $3.33 $3.59 $3.59 588,294
2021-01-11 $2.99 $3.42 $2.98 $3.33 $3.33 334,886
2021-01-08 $2.60 $2.95 $2.55 $2.93 $2.93 264,984
2021-01-07 $2.33 $2.56 $2.33 $2.53 $2.53 69,483
2021-01-06 $2.59 $2.59 $2.33 $2.42 $2.42 91,789
2021-01-05 $2.21 $2.55 $2.21 $2.54 $2.54 90,059
2021-01-04 $2.26 $2.32 $2.12 $2.21 $2.21 91,669
2020-12-31 $2.18 $2.26 $2.11 $2.25 $2.25 149,259
2020-12-30 $2.26 $2.30 $2.17 $2.21 $2.21 74,333
2020-12-29 $2.32 $2.35 $2.20 $2.27 $2.27 86,049
2020-12-28 $2.37 $2.46 $2.32 $2.35 $2.35 40,240
2020-12-24 $2.50 $2.50 $2.39 $2.39 $2.39 28,124
2020-12-23 $2.35 $2.53 $2.27 $2.49 $2.49 119,196
2020-12-22 $2.29 $2.31 $2.17 $2.26 $2.26 72,151
2020-12-21 $2.42 $2.43 $2.26 $2.28 $2.28 57,155
2020-12-18 $2.45 $2.46 $2.41 $2.45 $2.45 70,733
2020-12-17 $2.41 $2.51 $2.39 $2.46 $2.46 35,155
2020-12-16 $2.41 $2.55 $2.36 $2.41 $2.41 51,788
2020-12-15 $2.36 $2.47 $2.26 $2.40 $2.40 102,463
2020-12-14 $2.50 $2.53 $2.36 $2.36 $2.36 75,972
2020-12-11 $2.60 $2.60 $2.46 $2.51 $2.51 41,484
2020-12-10 $2.45 $2.67 $2.41 $2.61 $2.61 83,271
2020-12-09 $2.79 $2.85 $2.45 $2.45 $2.45 181,586
2020-12-08 $2.78 $2.85 $2.72 $2.78 $2.78 72,504
2020-12-07 $2.85 $2.85 $2.71 $2.80 $2.80 109,415
2020-12-04 $2.66 $2.89 $2.66 $2.86 $2.86 190,524
2020-12-03 $2.58 $2.70 $2.58 $2.68 $2.68 67,685
2020-12-02 $2.80 $2.80 $2.60 $2.67 $2.67 108,804
2020-12-01 $2.80 $2.93 $2.56 $2.82 $2.82 379,919
2020-11-30 $2.75 $3.09 $2.52 $2.80 $2.80 1,829,950
2020-11-27 $2.00 $2.18 $1.97 $2.17 $2.17 179,921
2020-11-25 $2.04 $2.07 $1.90 $2.00 $2.00 73,152
2020-11-24 $1.99 $2.05 $1.91 $2.03 $2.03 102,469
2020-11-23 $1.89 $2.00 $1.84 $1.99 $1.99 96,834
2020-11-20 $2.10 $2.11 $2.02 $2.05 $2.05 53,967
2020-11-19 $1.98 $2.11 $1.96 $2.05 $2.05 85,105
2020-11-18 $1.94 $1.96 $1.90 $1.94 $1.94 99,965
2020-11-17 $1.89 $1.94 $1.86 $1.89 $1.89 41,493
2020-11-16 $1.79 $1.90 $1.79 $1.89 $1.89 53,079
2020-11-13 $1.79 $1.81 $1.67 $1.76 $1.76 41,049
2020-11-12 $1.87 $1.96 $1.73 $1.78 $1.78 80,960
2020-11-11 $1.58 $1.82 $1.58 $1.79 $1.79 123,808
2020-11-10 $1.59 $1.60 $1.50 $1.58 $1.58 34,735
2020-11-09 $1.58 $1.62 $1.56 $1.57 $1.57 41,468
2020-11-06 $1.50 $1.52 $1.50 $1.50 $1.50 27,732
2020-11-05 $1.52 $1.55 $1.49 $1.51 $1.51 21,267
2020-11-04 $1.56 $1.56 $1.49 $1.51 $1.51 11,802
2020-11-03 $1.56 $1.56 $1.50 $1.53 $1.53 15,472
2020-11-02 $1.49 $1.52 $1.48 $1.50 $1.50 17,787
2020-10-30 $1.52 $1.52 $1.45 $1.51 $1.51 11,742
2020-10-29 $1.52 $1.54 $1.50 $1.53 $1.53 30,775
2020-10-28 $1.49 $1.51 $1.45 $1.51 $1.51 18,672
2020-10-27 $1.55 $1.57 $1.50 $1.53 $1.53 34,479
2020-10-26 $1.52 $1.58 $1.52 $1.57 $1.57 10,661
2020-10-23 $1.69 $1.72 $1.45 $1.56 $1.56 83,957
2020-10-22 $1.65 $1.69 $1.63 $1.67 $1.67 41,635
2020-10-21 $1.67 $1.70 $1.65 $1.65 $1.65 24,975
2020-10-20 $1.72 $1.74 $1.66 $1.67 $1.67 45,116
2020-10-19 $1.79 $1.79 $1.72 $1.72 $1.72 16,473
2020-10-16 $1.76 $1.78 $1.71 $1.76 $1.76 26,761
2020-10-15 $1.78 $1.79 $1.75 $1.76 $1.76 8,577
2020-10-14 $1.81 $1.83 $1.77 $1.77 $1.77 32,879
2020-10-13 $1.87 $1.87 $1.81 $1.83 $1.83 13,111
2020-10-12 $1.88 $1.88 $1.82 $1.86 $1.86 10,448
2020-10-09 $1.94 $1.94 $1.87 $1.87 $1.87 22,079
2020-10-08 $1.84 $1.92 $1.84 $1.92 $1.92 20,178
2020-10-07 $1.90 $1.90 $1.82 $1.85 $1.85 21,909
2020-10-06 $1.93 $1.96 $1.85 $1.86 $1.86 41,309
2020-10-05 $1.92 $1.99 $1.89 $1.92 $1.92 63,615
2020-10-02 $1.82 $1.91 $1.82 $1.91 $1.91 39,738
2020-10-01 $1.79 $1.82 $1.75 $1.81 $1.81 29,885
2020-09-30 $1.78 $1.81 $1.73 $1.76 $1.76 16,873
2020-09-29 $1.75 $1.82 $1.73 $1.80 $1.80 7,491
2020-09-28 $1.80 $1.80 $1.74 $1.74 $1.74 25,792
2020-09-25 $1.77 $1.79 $1.75 $1.77 $1.77 13,607
2020-09-24 $1.76 $1.79 $1.73 $1.76 $1.76 23,058
2020-09-23 $1.77 $1.77 $1.70 $1.74 $1.74 11,364
2020-09-22 $1.80 $1.80 $1.73 $1.73 $1.73 10,083
2020-09-21 $1.78 $1.78 $1.71 $1.77 $1.77 37,451
2020-09-18 $1.73 $1.78 $1.73 $1.74 $1.74 8,995
2020-09-17 $1.72 $1.78 $1.72 $1.74 $1.74 5,770
2020-09-16 $1.79 $1.83 $1.74 $1.74 $1.74 9,620
2020-09-15 $1.75 $1.77 $1.73 $1.75 $1.75 13,671
2020-09-14 $1.73 $1.79 $1.72 $1.72 $1.72 59,758
2020-09-11 $1.78 $1.80 $1.75 $1.75 $1.75 21,013
2020-09-10 $1.80 $1.83 $1.77 $1.78 $1.78 10,218
2020-09-09 $1.79 $1.82 $1.75 $1.78 $1.78 27,680
2020-09-08 $1.81 $1.83 $1.77 $1.79 $1.79 4,299
2020-09-04 $1.83 $1.84 $1.75 $1.81 $1.81 14,734
2020-09-03 $1.82 $1.86 $1.80 $1.83 $1.83 11,842
2020-09-02 $1.82 $1.88 $1.73 $1.87 $1.87 66,792
2020-09-01 $1.88 $1.88 $1.83 $1.86 $1.86 25,987
2020-08-31 $2.02 $2.02 $1.89 $1.91 $1.91 12,472
2020-08-28 $1.90 $2.03 $1.90 $1.98 $1.98 37,189
2020-08-27 $1.93 $1.95 $1.89 $1.89 $1.89 11,845
2020-08-26 $1.85 $2.03 $1.85 $1.93 $1.93 51,921
2020-08-25 $1.95 $1.95 $1.83 $1.88 $1.88 41,165
2020-08-24 $1.98 $1.98 $1.80 $1.82 $1.82 24,954
2020-08-21 $1.95 $2.10 $1.89 $1.92 $1.92 74,810
2020-08-20 $1.97 $1.97 $1.85 $1.92 $1.92 72,163
2020-08-19 $1.72 $1.90 $1.72 $1.84 $1.84 105,133
2020-08-18 $1.78 $1.83 $1.72 $1.72 $1.72 53,237
2020-08-17 $1.82 $1.83 $1.77 $1.79 $1.79 44,819
2020-08-14 $1.86 $1.88 $1.79 $1.82 $1.82 40,977
2020-08-13 $1.88 $1.90 $1.87 $1.88 $1.88 11,213
2020-08-12 $1.93 $1.93 $1.85 $1.88 $1.88 45,650
2020-08-11 $1.90 $1.97 $1.88 $1.91 $1.91 65,603
2020-08-10 $1.90 $1.94 $1.86 $1.91 $1.91 14,677
2020-08-07 $1.88 $1.95 $1.85 $1.90 $1.90 23,966
2020-08-06 $1.95 $1.96 $1.82 $1.89 $1.89 39,421
2020-08-05 $1.92 $1.97 $1.92 $1.96 $1.96 12,382
2020-08-04 $1.95 $1.97 $1.91 $1.94 $1.94 21,334
2020-08-03 $1.88 $2.08 $1.87 $1.95 $1.95 158,340
2020-07-31 $1.89 $1.92 $1.85 $1.91 $1.91 17,429
2020-07-30 $1.80 $1.92 $1.80 $1.90 $1.90 33,216
2020-07-29 $2.00 $2.01 $1.88 $1.88 $1.88 51,238
2020-07-28 $1.99 $2.01 $1.95 $1.96 $1.96 13,415
2020-07-27 $1.93 $2.00 $1.86 $1.98 $1.98 46,262
2020-07-24 $1.86 $1.93 $1.80 $1.92 $1.92 36,100
2020-07-23 $1.96 $1.98 $1.86 $1.87 $1.87 94,701
2020-07-22 $1.99 $2.06 $1.96 $1.97 $1.97 35,171
2020-07-21 $1.95 $2.05 $1.95 $2.00 $2.00 33,736
2020-07-20 $2.00 $2.03 $1.92 $1.97 $1.97 54,091
2020-07-17 $2.03 $2.06 $2.00 $2.01 $2.01 54,900
2020-07-16 $2.10 $2.10 $2.02 $2.05 $2.05 30,300
2020-07-15 $2.09 $2.10 $2.04 $2.09 $2.09 25,000
2020-07-14 $2.06 $2.11 $2.02 $2.04 $2.04 41,000
2020-07-13 $2.17 $2.21 $2.05 $2.06 $2.06 38,900
2020-07-10 $2.05 $2.23 $2.05 $2.17 $2.17 73,200
2020-07-09 $2.14 $2.14 $2.05 $2.05 $2.05 38,100
2020-07-08 $2.17 $2.19 $2.05 $2.19 $2.19 30,000
2020-07-07 $2.11 $2.20 $2.06 $2.15 $2.15 31,900
2020-07-06 $2.11 $2.16 $2.06 $2.15 $2.15 64,200
2020-07-02 $2.13 $2.16 $2.06 $2.06 $2.06 27,800
2020-07-01 $2.15 $2.24 $2.07 $2.12 $2.12 20,400
2020-06-30 $2.18 $2.18 $2.06 $2.11 $2.11 29,900
2020-06-29 $2.15 $2.24 $2.08 $2.20 $2.20 46,100
2020-06-26 $2.07 $2.10 $2.00 $2.05 $2.05 78,195
2020-06-25 $2.02 $2.15 $2.02 $2.11 $2.11 54,664
2020-06-24 $2.16 $2.20 $1.99 $2.09 $2.09 171,039
2020-06-23 $2.26 $2.28 $2.16 $2.26 $2.26 44,729
2020-06-22 $2.40 $2.40 $2.19 $2.23 $2.23 54,859
2020-06-19 $2.24 $2.43 $2.18 $2.38 $2.38 233,852
2020-06-18 $2.07 $2.17 $2.02 $2.15 $2.15 224,897
2020-06-17 $2.11 $2.15 $2.03 $2.03 $2.03 134,970
2020-06-16 $2.09 $2.17 $2.07 $2.10 $2.10 176,809
2020-06-15 $2.02 $2.14 $2.02 $2.05 $2.05 94,909
2020-06-12 $2.20 $2.26 $2.04 $2.05 $2.05 146,355
2020-06-11 $2.09 $2.24 $2.02 $2.12 $2.12 116,021
2020-06-10 $2.50 $2.53 $2.16 $2.25 $2.25 156,538
2020-06-09 $2.63 $2.72 $2.47 $2.50 $2.50 104,855
2020-06-08 $2.65 $2.75 $2.41 $2.72 $2.72 218,533
2020-06-05 $2.47 $2.60 $2.35 $2.60 $2.60 131,932
2020-06-04 $2.45 $2.51 $2.24 $2.44 $2.44 81,924
2020-06-03 $2.36 $2.58 $2.36 $2.55 $2.55 194,161
2020-06-02 $2.23 $2.33 $2.23 $2.33 $2.33 20,706
2020-06-01 $2.23 $2.41 $2.17 $2.27 $2.27 46,546
2020-05-29 $2.20 $2.30 $2.17 $2.19 $2.19 36,230
2020-05-28 $2.40 $2.40 $2.25 $2.26 $2.26 40,988
2020-05-27 $2.18 $2.46 $2.15 $2.41 $2.41 114,882
2020-05-26 $2.20 $2.25 $2.10 $2.16 $2.16 63,568
2020-05-22 $2.19 $2.22 $2.10 $2.14 $2.14 45,339
2020-05-21 $2.10 $2.26 $2.06 $2.19 $2.19 56,256
2020-05-20 $2.10 $2.10 $2.02 $2.07 $2.07 34,734
2020-05-19 $2.10 $2.10 $1.98 $2.04 $2.04 38,965
2020-05-18 $1.93 $2.12 $1.92 $2.09 $2.09 78,931
2020-05-15 $1.85 $1.97 $1.81 $1.88 $1.88 35,044
2020-05-14 $1.74 $1.88 $1.73 $1.80 $1.80 49,459
2020-05-13 $1.91 $1.91 $1.69 $1.79 $1.79 170,089
2020-05-12 $2.00 $2.00 $1.87 $1.91 $1.91 67,138
2020-05-11 $2.06 $2.08 $1.98 $2.02 $2.02 45,412
2020-05-08 $2.12 $2.13 $1.99 $2.05 $2.05 34,855
2020-05-07 $2.10 $2.10 $1.92 $2.01 $2.01 48,825
2020-05-06 $2.07 $2.11 $1.99 $2.11 $2.11 57,631
2020-05-05 $2.36 $2.36 $2.05 $2.06 $2.06 80,041
2020-05-04 $2.25 $2.35 $2.25 $2.29 $2.29 33,528
2020-05-01 $2.35 $2.38 $2.25 $2.33 $2.33 33,083
2020-04-30 $2.32 $2.38 $2.25 $2.37 $2.37 44,661
2020-04-29 $2.43 $2.44 $2.22 $2.30 $2.30 86,420
2020-04-28 $2.41 $2.54 $2.23 $2.33 $2.33 71,689
2020-04-27 $2.24 $2.42 $2.24 $2.27 $2.27 95,284
2020-04-24 $2.27 $2.30 $2.12 $2.24 $2.24 58,520
2020-04-23 $2.35 $2.55 $2.27 $2.28 $2.28 58,201
2020-04-22 $2.28 $2.40 $2.27 $2.32 $2.32 53,260
2020-04-21 $2.19 $2.28 $2.11 $2.24 $2.24 66,962
2020-04-20 $2.28 $2.30 $2.09 $2.14 $2.14 80,626
2020-04-17 $2.23 $2.29 $2.15 $2.21 $2.21 36,455
2020-04-16 $2.22 $2.31 $2.02 $2.10 $2.10 74,744
2020-04-15 $2.28 $2.35 $2.11 $2.23 $2.23 76,733
2020-04-14 $2.25 $2.47 $2.21 $2.35 $2.35 98,249
2020-04-13 $2.04 $2.24 $1.94 $2.19 $2.19 75,698
2020-04-09 $2.01 $2.15 $1.96 $2.04 $2.04 91,890
2020-04-08 $2.05 $2.05 $1.92 $1.98 $1.98 41,921
2020-04-07 $1.96 $2.18 $1.93 $1.98 $1.98 46,573
2020-04-06 $2.00 $2.20 $1.89 $1.94 $1.94 66,641
2020-04-03 $2.00 $2.00 $1.91 $1.92 $1.92 30,965
2020-04-02 $2.25 $2.42 $1.97 $1.99 $1.99 60,656
2020-04-01 $2.17 $2.32 $2.13 $2.21 $2.21 30,922
2020-03-31 $2.18 $2.43 $2.16 $2.31 $2.31 31,923
2020-03-30 $2.30 $2.39 $2.12 $2.28 $2.28 115,289
2020-03-27 $1.87 $2.17 $1.83 $2.09 $2.09 99,084
2020-03-26 $2.02 $2.09 $1.89 $2.00 $2.00 79,468
2020-03-25 $1.64 $2.01 $1.64 $1.88 $1.88 105,525
2020-03-24 $1.56 $1.58 $1.30 $1.56 $1.56 173,915
2020-03-23 $1.67 $1.71 $1.44 $1.45 $1.45 107,572
2020-03-20 $1.84 $1.90 $1.63 $1.69 $1.69 80,011
2020-03-19 $1.58 $1.80 $1.58 $1.71 $1.71 56,526
2020-03-18 $1.63 $1.76 $1.54 $1.66 $1.66 75,323
2020-03-17 $2.13 $2.23 $1.73 $1.77 $1.77 101,683
2020-03-16 $2.33 $2.50 $2.08 $2.09 $2.09 58,802
2020-03-13 $2.61 $2.67 $2.48 $2.53 $2.53 67,518
2020-03-12 $2.60 $2.66 $2.44 $2.45 $2.45 61,333
2020-03-11 $3.09 $3.09 $2.76 $2.79 $2.79 62,598
2020-03-10 $2.77 $3.23 $2.75 $3.01 $3.01 68,433
2020-03-09 $2.99 $3.03 $2.62 $2.64 $2.64 81,238
2020-03-06 $3.01 $3.39 $3.01 $3.11 $3.11 78,765
2020-03-05 $3.41 $3.41 $3.10 $3.13 $3.13 39,300
2020-03-04 $3.29 $3.54 $3.25 $3.48 $3.48 123,618
2020-03-03 $3.21 $3.33 $3.18 $3.23 $3.23 18,177
2020-03-02 $3.24 $3.25 $3.16 $3.23 $3.23 18,061
2020-02-28 $3.08 $3.23 $2.91 $3.22 $3.22 45,604
2020-02-27 $3.16 $3.39 $2.88 $3.20 $3.20 87,397
2020-02-26 $3.23 $3.32 $3.17 $3.24 $3.24 33,241
2020-02-25 $3.01 $3.20 $2.93 $3.17 $3.17 70,855
2020-02-24 $3.18 $3.18 $2.82 $3.00 $3.00 105,615
2020-02-21 $3.49 $3.49 $3.33 $3.33 $3.33 24,872
2020-02-20 $3.40 $3.58 $3.33 $3.48 $3.48 53,203
2020-02-19 $3.59 $3.80 $3.35 $3.39 $3.39 110,507
2020-02-18 $3.64 $3.78 $3.57 $3.58 $3.58 65,516
2020-02-14 $3.90 $3.96 $3.66 $3.77 $3.77 54,433
2020-02-13 $4.08 $4.11 $3.85 $3.92 $3.92 70,283
2020-02-12 $3.52 $4.11 $3.52 $4.11 $4.11 125,589
2020-02-11 $3.08 $3.59 $3.03 $3.59 $3.59 98,273
2020-02-10 $3.35 $3.35 $3.05 $3.12 $3.12 94,478
2020-02-07 $3.46 $3.46 $3.20 $3.30 $3.30 126,069
2020-02-06 $3.49 $3.57 $3.39 $3.53 $3.53 72,250
2020-02-05 $3.56 $3.69 $3.55 $3.59 $3.59 58,278
2020-02-04 $3.50 $3.64 $3.28 $3.49 $3.49 84,775
2020-02-03 $3.02 $3.62 $2.97 $3.42 $3.42 143,820
2020-01-31 $3.05 $3.06 $2.94 $2.94 $2.94 25,377
2020-01-30 $3.34 $3.34 $3.04 $3.15 $3.15 54,495
2020-01-29 $3.21 $3.41 $3.21 $3.38 $3.38 21,387
2020-01-28 $3.22 $3.41 $3.14 $3.21 $3.21 95,820
2020-01-27 $3.44 $3.59 $3.23 $3.25 $3.25 60,942
2020-01-24 $3.65 $3.66 $3.53 $3.58 $3.58 40,165
2020-01-23 $3.80 $3.80 $3.62 $3.68 $3.68 37,221
2020-01-22 $3.78 $3.84 $3.74 $3.81 $3.81 35,865
2020-01-21 $3.91 $3.91 $3.73 $3.86 $3.86 39,802
2020-01-17 $3.95 $3.95 $3.79 $3.91 $3.91 55,219
2020-01-16 $3.98 $4.01 $3.91 $3.94 $3.94 74,787
2020-01-15 $3.93 $4.00 $3.89 $3.99 $3.99 25,773
2020-01-14 $3.85 $3.99 $3.78 $3.99 $3.99 53,293
2020-01-13 $3.75 $3.89 $3.73 $3.87 $3.87 41,095
2020-01-10 $3.97 $4.00 $3.71 $3.75 $3.75 114,633
2020-01-09 $4.21 $4.21 $4.02 $4.13 $4.13 35,329
2020-01-08 $4.31 $4.31 $4.16 $4.20 $4.20 37,307
2020-01-07 $4.31 $4.35 $4.18 $4.29 $4.29 50,291
2020-01-06 $4.30 $4.38 $4.30 $4.35 $4.35 25,141
2020-01-03 $4.28 $4.35 $4.16 $4.33 $4.33 43,669
2020-01-02 $4.47 $4.48 $4.26 $4.33 $4.33 60,991
2019-12-31 $4.60 $4.63 $4.43 $4.48 $4.48 93,367
2019-12-30 $4.75 $4.75 $4.50 $4.55 $4.55 59,638
2019-12-27 $4.91 $4.92 $4.64 $4.74 $4.74 87,441
2019-12-26 $4.86 $5.05 $4.80 $4.92 $4.92 56,992
2019-12-24 $4.96 $4.98 $4.81 $4.90 $4.90 17,605
2019-12-23 $4.90 $5.00 $4.78 $4.97 $4.97 63,238
2019-12-20 $5.05 $5.12 $4.83 $4.92 $4.92 56,622
2019-12-19 $4.72 $5.05 $4.68 $5.02 $5.02 140,707
2019-12-18 $4.68 $4.75 $4.58 $4.74 $4.74 83,459
2019-12-17 $4.69 $4.73 $4.57 $4.71 $4.71 52,508
2019-12-16 $4.79 $4.79 $4.67 $4.72 $4.72 22,050
2019-12-13 $4.70 $4.80 $4.70 $4.78 $4.78 29,577
2019-12-12 $4.77 $4.80 $4.60 $4.74 $4.74 61,986
2019-12-11 $4.82 $4.85 $4.75 $4.80 $4.80 18,604
2019-12-10 $4.88 $4.88 $4.74 $4.84 $4.84 64,951
2019-12-09 $4.79 $4.86 $4.73 $4.76 $4.76 44,946
2019-12-06 $4.85 $4.90 $4.70 $4.82 $4.82 73,397
2019-12-05 $4.61 $4.95 $4.56 $4.87 $4.87 86,445
2019-12-04 $4.80 $4.87 $4.60 $4.68 $4.68 140,086
2019-12-03 $4.72 $4.80 $4.64 $4.73 $4.73 39,206
2019-12-02 $4.94 $4.95 $4.67 $4.80 $4.80 48,451
2019-11-29 $4.72 $5.04 $4.72 $4.90 $4.90 32,107
2019-11-27 $4.66 $4.84 $4.63 $4.78 $4.78 59,421
2019-11-26 $4.61 $4.82 $4.57 $4.67 $4.67 68,472
2019-11-25 $4.87 $4.99 $4.40 $4.64 $4.64 233,402
2019-11-22 $4.65 $4.85 $4.54 $4.85 $4.85 72,815
2019-11-21 $4.58 $4.72 $4.50 $4.64 $4.64 45,929
2019-11-20 $4.38 $4.60 $4.38 $4.59 $4.59 44,082
2019-11-19 $4.58 $4.62 $4.33 $4.55 $4.55 57,538
2019-11-18 $4.64 $4.65 $4.42 $4.57 $4.57 52,214
2019-11-15 $4.70 $4.78 $4.57 $4.69 $4.69 62,208
2019-11-14 $4.63 $4.71 $4.54 $4.60 $4.60 34,449
2019-11-13 $4.73 $4.74 $4.52 $4.59 $4.59 28,674
2019-11-12 $4.51 $4.83 $4.51 $4.72 $4.72 67,728
2019-11-11 $4.47 $4.56 $4.47 $4.51 $4.51 36,548
2019-11-08 $4.71 $4.77 $4.47 $4.57 $4.57 92,265
2019-11-07 $4.96 $4.97 $4.69 $4.80 $4.80 73,122
2019-11-06 $5.14 $5.14 $4.88 $4.93 $4.93 57,481
2019-11-05 $5.39 $5.39 $5.03 $5.20 $5.20 62,243
2019-11-04 $5.20 $5.59 $5.20 $5.37 $5.37 170,937
2019-11-01 $5.17 $5.30 $5.12 $5.15 $5.15 37,162
2019-10-31 $4.90 $5.15 $4.60 $5.15 $5.15 75,436
2019-10-30 $5.31 $5.31 $4.86 $4.87 $4.87 90,017
2019-10-29 $5.67 $5.67 $5.21 $5.30 $5.30 88,574
2019-10-28 $5.56 $5.78 $5.56 $5.66 $5.66 66,526
2019-10-25 $5.80 $5.80 $5.50 $5.56 $5.56 67,763
2019-10-24 $6.16 $6.28 $5.60 $5.74 $5.74 130,797
2019-10-23 $5.48 $6.29 $5.35 $6.12 $6.12 270,067
2019-10-22 $5.62 $5.62 $5.33 $5.49 $5.49 101,304
2019-10-21 $5.55 $5.67 $5.44 $5.57 $5.57 88,295
2019-10-18 $5.65 $5.66 $5.37 $5.62 $5.62 77,831
2019-10-17 $5.61 $5.89 $5.47 $5.70 $5.70 92,041
2019-10-16 $5.64 $5.86 $5.64 $5.65 $5.65 66,484
2019-10-15 $5.94 $5.94 $5.50 $5.68 $5.68 108,113
2019-10-14 $5.49 $5.99 $5.42 $5.91 $5.91 168,231
2019-10-11 $5.62 $5.90 $5.45 $5.45 $5.45 166,035
2019-10-10 $5.50 $5.97 $5.23 $5.56 $5.56 330,943
2019-10-09 $4.62 $5.52 $4.56 $5.50 $5.50 350,107
2019-10-08 $4.02 $4.64 $3.88 $4.57 $4.57 254,362
2019-10-07 $4.10 $4.16 $3.84 $4.09 $4.09 132,439
2019-10-04 $4.39 $4.40 $4.13 $4.19 $4.19 97,056
2019-10-03 $4.59 $4.59 $4.29 $4.39 $4.39 97,683
2019-10-02 $4.74 $4.74 $4.54 $4.61 $4.61 78,195
2019-10-01 $4.84 $4.85 $4.66 $4.77 $4.77 65,266
2019-09-30 $5.02 $5.02 $4.74 $4.81 $4.81 57,022
2019-09-27 $4.98 $5.05 $4.94 $5.02 $5.02 56,060
2019-09-26 $5.09 $5.13 $4.79 $5.01 $5.01 81,152
2019-09-25 $4.59 $5.15 $4.59 $5.07 $5.07 123,076
2019-09-24 $4.88 $4.88 $4.55 $4.72 $4.72 73,746
2019-09-23 $4.88 $5.01 $4.72 $4.85 $4.85 78,739
2019-09-20 $4.95 $5.00 $4.77 $4.98 $4.98 75,922
2019-09-19 $5.12 $5.15 $4.91 $4.97 $4.97 58,811
2019-09-18 $5.07 $5.15 $4.92 $5.11 $5.11 70,111
2019-09-17 $4.94 $5.23 $4.94 $5.08 $5.08 51,917
2019-09-16 $4.91 $5.18 $4.81 $5.05 $5.05 79,773
2019-09-13 $4.89 $5.00 $4.73 $4.82 $4.82 47,410
2019-09-12 $4.82 $4.94 $4.78 $4.90 $4.90 74,691
2019-09-11 $4.94 $5.10 $4.71 $4.86 $4.86 142,539
2019-09-10 $4.98 $5.24 $4.88 $4.97 $4.97 82,960
2019-09-09 $4.74 $4.99 $4.71 $4.93 $4.93 58,025
2019-09-06 $5.07 $5.07 $4.60 $4.65 $4.65 80,051
2019-09-05 $4.43 $5.14 $4.37 $5.05 $5.05 172,384
2019-09-04 $4.88 $5.14 $4.47 $4.65 $4.65 269,351
2019-09-03 $6.10 $6.11 $4.75 $4.77 $4.77 314,563
2019-08-30 $6.64 $6.83 $6.14 $6.32 $6.32 99,328
2019-08-29 $6.59 $6.98 $6.34 $6.62 $6.62 166,257
2019-08-28 $5.70 $6.65 $5.70 $6.42 $6.42 160,847
2019-08-27 $6.22 $6.38 $5.53 $5.68 $5.68 73,979
2019-08-26 $5.88 $6.38 $5.83 $6.20 $6.20 203,669
2019-08-23 $6.03 $6.37 $5.80 $5.89 $5.89 90,930
2019-08-22 $6.50 $6.94 $5.87 $6.15 $6.15 198,128
2019-08-21 $5.63 $6.62 $5.63 $6.52 $6.52 214,039
2019-08-20 $5.15 $5.56 $5.07 $5.47 $5.47 145,147
2019-08-19 $4.52 $5.10 $4.50 $5.06 $5.06 209,514
2019-08-16 $4.42 $4.62 $4.35 $4.41 $4.41 72,666
2019-08-15 $4.47 $4.61 $4.35 $4.45 $4.45 98,422
2019-08-14 $4.47 $4.47 $4.22 $4.35 $4.35 87,839
2019-08-13 $4.26 $4.66 $4.26 $4.53 $4.53 78,798
2019-08-12 $4.50 $4.50 $4.20 $4.30 $4.30 134,017
2019-08-09 $4.49 $4.54 $4.32 $4.45 $4.45 44,336
2019-08-08 $4.29 $4.67 $4.29 $4.57 $4.57 57,231
2019-08-07 $4.45 $4.54 $4.21 $4.29 $4.29 70,493
2019-08-06 $4.40 $4.66 $4.35 $4.56 $4.56 124,678
2019-08-05 $4.28 $4.66 $4.16 $4.34 $4.34 127,253
2019-08-02 $5.04 $5.09 $4.33 $4.43 $4.43 222,307
2019-08-01 $5.60 $5.75 $5.05 $5.09 $5.09 101,542
2019-07-31 $5.80 $5.95 $5.32 $5.67 $5.67 166,232
2019-07-30 $6.66 $6.66 $5.82 $5.84 $5.84 167,516
2019-07-29 $7.01 $7.19 $6.66 $6.73 $6.73 98,488
2019-07-26 $7.40 $7.40 $6.91 $7.07 $7.07 106,906
2019-07-25 $7.74 $7.74 $7.00 $7.41 $7.41 114,355
2019-07-24 $7.50 $7.79 $7.32 $7.68 $7.68 125,361
2019-07-23 $7.85 $8.10 $6.75 $7.44 $7.44 360,739
2019-07-22 $6.35 $7.90 $6.35 $7.81 $7.81 464,032
2019-07-19 $5.84 $6.35 $5.78 $6.27 $6.27 148,853
2019-07-18 $5.44 $5.84 $5.44 $5.76 $5.76 57,310
2019-07-17 $5.39 $5.83 $5.39 $5.49 $5.49 168,892
2019-07-16 $4.97 $5.40 $4.93 $5.36 $5.36 102,296
2019-07-15 $5.03 $5.12 $4.91 $4.97 $4.97 86,505
2019-07-12 $5.27 $5.28 $4.97 $5.07 $5.07 91,504
2019-07-11 $4.59 $5.24 $4.59 $5.08 $5.08 287,633
2019-07-10 $4.54 $4.66 $4.44 $4.54 $4.54 41,263
2019-07-09 $4.65 $4.65 $4.31 $4.54 $4.54 155,810
2019-07-08 $4.71 $4.93 $4.65 $4.69 $4.69 56,081
2019-07-05 $4.50 $5.11 $4.49 $4.76 $4.76 154,211
2019-07-03 $4.45 $4.63 $4.45 $4.54 $4.54 58,138
2019-07-02 $4.33 $4.56 $4.30 $4.48 $4.48 63,962
2019-07-01 $4.50 $4.64 $4.28 $4.30 $4.30 92,579
2019-06-28 $4.25 $4.48 $4.18 $4.48 $4.48 128,205
2019-06-27 $3.92 $4.29 $3.89 $4.21 $4.21 96,810
2019-06-26 $3.53 $3.98 $3.44 $3.94 $3.94 111,720
2019-06-25 $3.38 $3.55 $3.38 $3.50 $3.50 39,200
2019-06-24 $3.45 $3.50 $3.31 $3.41 $3.41 40,093
2019-06-21 $3.45 $3.66 $3.30 $3.45 $3.45 53,729
2019-06-20 $3.51 $3.66 $3.30 $3.47 $3.47 56,059
2019-06-19 $3.51 $3.66 $3.39 $3.49 $3.49 45,093
2019-06-18 $3.63 $3.63 $3.47 $3.50 $3.50 68,201
2019-06-17 $3.65 $3.76 $3.60 $3.62 $3.62 18,963
2019-06-14 $3.75 $3.83 $3.61 $3.68 $3.68 64,905
2019-06-13 $3.60 $3.87 $3.54 $3.77 $3.77 73,205
2019-06-12 $3.66 $3.79 $3.54 $3.56 $3.56 40,780
2019-06-11 $3.42 $3.84 $3.40 $3.70 $3.70 117,452
2019-06-10 $3.22 $3.52 $3.22 $3.46 $3.46 79,907
2019-06-07 $3.25 $3.29 $3.15 $3.21 $3.21 45,056
2019-06-06 $3.18 $3.31 $3.14 $3.22 $3.22 57,799
2019-06-05 $3.31 $3.31 $3.11 $3.21 $3.21 91,266
2019-06-04 $3.15 $3.46 $3.14 $3.28 $3.28 126,330
2019-06-03 $2.92 $3.19 $2.81 $3.05 $3.05 114,834
2019-05-31 $2.87 $2.98 $2.80 $2.84 $2.84 116,250
2019-05-30 $3.10 $3.21 $2.88 $2.95 $2.95 154,616
2019-05-29 $3.56 $3.59 $3.00 $3.07 $3.07 185,662
2019-05-28 $4.11 $4.12 $3.51 $3.57 $3.57 109,385
2019-05-24 $3.96 $3.99 $3.80 $3.86 $3.86 70,613
2019-05-23 $3.73 $4.06 $3.65 $3.94 $3.94 133,285
2019-05-22 $3.94 $3.94 $3.72 $3.80 $3.80 63,448
2019-05-21 $3.78 $4.10 $3.78 $3.92 $3.92 82,767
2019-05-20 $3.89 $3.91 $3.69 $3.82 $3.82 86,611
2019-05-17 $3.56 $4.09 $3.54 $3.91 $3.91 192,479
2019-05-16 $4.05 $4.39 $3.55 $3.60 $3.60 229,404
2019-05-15 $3.19 $4.24 $3.00 $4.09 $4.09 552,799
2019-05-14 $3.10 $3.22 $2.75 $3.21 $3.21 150,661
2019-05-13 $3.45 $3.49 $2.98 $3.04 $3.04 107,884
2019-05-10 $3.37 $3.55 $3.27 $3.47 $3.47 129,726
2019-05-09 $3.55 $3.58 $3.20 $3.37 $3.37 125,120
2019-05-08 $3.85 $3.91 $3.59 $3.59 $3.59 187,057
2019-05-07 $4.70 $4.70 $3.54 $3.90 $3.90 623,252
2019-05-06 $4.52 $4.73 $4.32 $4.67 $4.67 59,921
2019-05-03 $4.48 $4.74 $4.37 $4.59 $4.59 75,964
2019-05-02 $4.71 $4.85 $4.43 $4.51 $4.51 147,707
2019-05-01 $4.90 $5.26 $4.82 $4.88 $4.88 199,815
2019-04-30 $4.91 $5.70 $4.51 $4.95 $4.95 839,285
2019-04-29 $4.30 $4.93 $4.30 $4.84 $4.84 233,177
2019-04-26 $4.07 $4.50 $4.03 $4.33 $4.33 154,590
2019-04-25 $4.16 $4.27 $4.03 $4.16 $4.16 68,289
2019-04-24 $3.91 $4.31 $3.72 $4.15 $4.15 109,723
2019-04-23 $4.07 $4.17 $3.88 $3.91 $3.91 169,503
2019-04-22 $4.50 $4.50 $3.95 $4.13 $4.13 198,232
2019-04-18 $4.44 $4.50 $4.30 $4.46 $4.46 79,521
2019-04-17 $4.10 $4.39 $4.08 $4.35 $4.35 204,261
2019-04-16 $4.77 $4.79 $4.10 $4.13 $4.13 569,077
2019-04-15 $4.62 $4.80 $4.49 $4.78 $4.78 184,372
2019-04-12 $4.30 $4.66 $4.30 $4.59 $4.59 349,154
2019-04-11 $4.10 $4.25 $3.79 $4.25 $4.25 332,245
2019-04-10 $3.97 $4.37 $3.88 $4.01 $4.01 570,647
2019-04-09 $3.58 $3.96 $3.38 $3.90 $3.90 532,832
2019-04-08 $3.31 $3.63 $3.25 $3.48 $3.48 249,701
2019-04-05 $3.39 $3.48 $3.11 $3.31 $3.31 224,214
2019-04-04 $3.17 $3.68 $3.02 $3.38 $3.38 917,340
2019-04-03 $2.65 $3.36 $2.58 $3.19 $3.19 625,956
2019-04-02 $2.70 $2.70 $2.51 $2.62 $2.62 158,007
2019-04-01 $2.44 $2.66 $2.42 $2.64 $2.64 232,638
2019-03-29 $2.44 $2.58 $2.34 $2.38 $2.38 118,092
2019-03-28 $2.56 $2.59 $2.35 $2.43 $2.43 354,025
2019-03-27 $2.34 $2.83 $2.32 $2.65 $2.65 1,633,403
2019-03-26 $2.14 $2.21 $2.05 $2.12 $2.12 56,367
2019-03-25 $2.10 $2.27 $2.09 $2.14 $2.14 67,135
2019-03-22 $2.15 $2.16 $2.07 $2.10 $2.10 70,478
2019-03-21 $2.02 $2.18 $2.02 $2.14 $2.14 71,458
2019-03-20 $2.15 $2.15 $2.01 $2.05 $2.05 85,784
2019-03-19 $2.14 $2.24 $2.06 $2.13 $2.13 76,482
2019-03-18 $2.30 $2.33 $2.08 $2.12 $2.12 134,800
2019-03-15 $2.33 $2.47 $2.25 $2.27 $2.27 241,164
2019-03-14 $2.33 $2.54 $2.29 $2.36 $2.36 100,461
2019-03-13 $2.49 $2.59 $2.16 $2.48 $2.48 675,409
2019-03-12 $2.79 $3.22 $2.56 $2.78 $2.78 2,416,483
2019-03-11 $2.06 $2.48 $1.90 $2.40 $2.40 1,094,359
2019-03-08 $1.91 $2.27 $1.76 $2.00 $2.00 1,257,175
2019-03-07 $1.74 $1.95 $1.69 $1.91 $1.91 873,458
2019-03-06 $1.78 $1.79 $1.72 $1.75 $1.75 12,469
2019-03-05 $1.71 $1.80 $1.71 $1.78 $1.78 27,538
2019-03-04 $1.80 $1.87 $1.71 $1.73 $1.73 88,912
2019-03-01 $1.86 $1.88 $1.72 $1.74 $1.74 206,907
2019-02-28 $1.88 $1.89 $1.81 $1.86 $1.86 44,309
2019-02-27 $1.94 $1.94 $1.80 $1.85 $1.85 30,024
2019-02-26 $1.92 $1.94 $1.88 $1.92 $1.92 47,128
2019-02-25 $1.83 $1.94 $1.83 $1.92 $1.92 90,973
2019-02-22 $1.83 $1.92 $1.79 $1.81 $1.81 65,633
2019-02-21 $1.91 $1.95 $1.77 $1.84 $1.84 162,426
2019-02-20 $2.09 $2.14 $1.95 $1.98 $1.98 103,901
2019-02-19 $2.09 $2.15 $2.09 $2.11 $2.11 31,793
2019-02-15 $2.10 $2.21 $2.09 $2.11 $2.11 68,980
2019-02-14 $2.07 $2.19 $2.06 $2.11 $2.11 43,458
2019-02-13 $2.08 $2.19 $2.07 $2.10 $2.10 41,277
2019-02-12 $2.15 $2.18 $1.97 $2.11 $2.11 100,565
2019-02-11 $1.88 $2.23 $1.83 $2.09 $2.09 104,944
2019-02-08 $2.17 $2.18 $1.83 $1.85 $1.85 104,551
2019-02-07 $2.28 $2.36 $2.10 $2.10 $2.10 132,683
2019-02-06 $2.52 $2.54 $2.28 $2.28 $2.28 71,902
2019-02-05 $2.60 $2.66 $2.48 $2.53 $2.53 13,526
2019-02-04 $2.68 $2.68 $2.50 $2.55 $2.55 21,653
2019-02-01 $2.37 $2.66 $2.34 $2.64 $2.64 84,810
2019-01-31 $2.40 $2.49 $2.37 $2.44 $2.44 28,784
2019-01-30 $2.48 $2.53 $2.33 $2.48 $2.48 33,567
2019-01-29 $2.50 $2.59 $2.50 $2.52 $2.52 32,397
2019-01-28 $2.55 $2.55 $2.40 $2.54 $2.54 41,274
2019-01-25 $2.55 $2.59 $2.51 $2.57 $2.57 8,465
2019-01-24 $2.52 $2.57 $2.50 $2.56 $2.56 12,762
2019-01-23 $2.57 $2.67 $2.54 $2.54 $2.54 23,015
2019-01-22 $2.62 $2.62 $2.50 $2.58 $2.58 100,493
2019-01-18 $2.80 $2.85 $2.66 $2.70 $2.70 53,869
2019-01-17 $2.75 $2.88 $2.69 $2.77 $2.77 33,479
2019-01-16 $3.09 $3.14 $2.68 $2.78 $2.78 69,736
2019-01-15 $3.16 $3.25 $3.00 $3.11 $3.11 49,597
2019-01-14 $3.23 $3.40 $3.14 $3.16 $3.16 21,020
2019-01-11 $3.38 $3.43 $3.24 $3.26 $3.26 32,905
2019-01-10 $3.13 $3.33 $3.12 $3.33 $3.33 31,441
2019-01-09 $3.25 $3.25 $3.13 $3.13 $3.13 27,452
2019-01-08 $3.37 $3.46 $3.15 $3.24 $3.24 74,585
2019-01-07 $3.13 $3.35 $3.12 $3.30 $3.30 81,783
2019-01-04 $3.52 $3.65 $3.12 $3.12 $3.12 119,794
2019-01-03 $3.13 $3.56 $3.00 $3.50 $3.50 66,410
2019-01-02 $0.27 $0.34 $0.27 $0.32 $3.20 51,080
2018-12-31 $0.26 $0.29 $0.25 $0.27 $2.74 72,910
2018-12-28 $0.29 $0.29 $0.26 $0.27 $2.70 114,625
2018-12-27 $0.28 $0.31 $0.26 $0.29 $2.90 87,152
2018-12-26 $0.27 $0.32 $0.27 $0.29 $2.86 135,200
2018-12-24 $0.21 $0.29 $0.21 $0.27 $2.73 100,268
2018-12-21 $0.21 $0.23 $0.20 $0.22 $2.20 282,402
2018-12-20 $0.24 $0.26 $0.20 $0.21 $2.09 98,397
2018-12-19 $0.24 $0.29 $0.24 $0.25 $2.47 55,012
2018-12-18 $0.25 $0.26 $0.23 $0.23 $2.33 128,243
2018-12-17 $0.29 $0.30 $0.25 $0.26 $2.60 55,733
2018-12-14 $0.27 $0.29 $0.27 $0.28 $2.80 24,446
2018-12-13 $0.28 $0.30 $0.27 $0.28 $2.80 42,291
2018-12-12 $0.28 $0.30 $0.27 $0.29 $2.88 26,941
2018-12-11 $0.31 $0.33 $0.30 $0.30 $2.97 30,560
2018-12-10 $0.30 $0.34 $0.30 $0.30 $3.02 73,558
2018-12-07 $0.25 $0.39 $0.25 $0.35 $3.51 147,057
2018-12-06 $0.25 $0.27 $0.25 $0.26 $2.55 40,607
2018-12-04 $0.27 $0.29 $0.25 $0.26 $2.60 105,767
2018-12-03 $0.30 $0.32 $0.27 $0.27 $2.69 89,599
2018-11-30 $0.35 $0.36 $0.27 $0.30 $2.95 82,466
2018-11-29 $0.35 $0.36 $0.31 $0.35 $3.50 160,470
2018-11-28 $0.36 $0.39 $0.36 $0.37 $3.69 32,723
2018-11-27 $0.39 $0.40 $0.36 $0.38 $3.78 72,737
2018-11-26 $0.46 $0.47 $0.37 $0.39 $3.90 125,873
2018-11-23 $0.42 $0.42 $0.38 $0.41 $4.10 35,068
2018-11-21 $0.39 $0.42 $0.39 $0.40 $4.00 83,115
2018-11-20 $0.43 $0.45 $0.38 $0.38 $3.77 103,094
2018-11-19 $0.47 $0.48 $0.41 $0.42 $4.20 52,844
2018-11-16 $0.47 $0.48 $0.44 $0.46 $4.60 61,801
2018-11-15 $0.49 $0.51 $0.46 $0.49 $4.91 13,244
2018-11-14 $0.48 $0.54 $0.48 $0.51 $5.10 20,095
2018-11-13 $0.52 $0.52 $0.48 $0.48 $4.81 56,582
2018-11-12 $0.52 $0.55 $0.48 $0.49 $4.89 34,893
2018-11-09 $0.56 $0.56 $0.53 $0.54 $5.35 33,740
2018-11-08 $0.56 $0.57 $0.54 $0.56 $5.55 17,193
2018-11-07 $0.57 $0.58 $0.52 $0.56 $5.60 40,472
2018-11-06 $0.56 $0.61 $0.55 $0.58 $5.80 28,477
2018-11-05 $0.55 $0.60 $0.55 $0.56 $5.60 28,241
2018-11-02 $0.63 $0.63 $0.56 $0.60 $6.00 59,286
2018-11-01 $0.59 $0.65 $0.55 $0.63 $6.28 83,765
2018-10-31 $0.53 $0.56 $0.51 $0.55 $5.50 51,801
2018-10-30 $0.53 $0.55 $0.51 $0.52 $5.23 36,911
2018-10-29 $0.50 $0.55 $0.49 $0.53 $5.32 62,162
2018-10-26 $0.49 $0.50 $0.46 $0.49 $4.89 40,635
2018-10-25 $0.53 $0.55 $0.49 $0.50 $5.01 32,676
2018-10-24 $0.56 $0.59 $0.53 $0.53 $5.30 23,279
2018-10-23 $0.64 $0.64 $0.55 $0.55 $5.55 52,319
2018-10-22 $0.56 $0.69 $0.56 $0.63 $6.30 166,460
2018-10-19 $0.52 $0.55 $0.51 $0.54 $5.40 21,655
2018-10-18 $0.54 $0.57 $0.53 $0.54 $5.40 35,264
2018-10-17 $0.50 $0.54 $0.48 $0.54 $5.35 61,585
2018-10-16 $0.49 $0.51 $0.49 $0.50 $5.00 28,330
2018-10-15 $0.57 $0.57 $0.47 $0.49 $4.90 71,490
2018-10-12 $0.56 $0.56 $0.52 $0.54 $5.44 36,072
2018-10-11 $0.56 $0.58 $0.53 $0.55 $5.48 22,220
2018-10-10 $0.57 $0.58 $0.51 $0.56 $5.58 63,637
2018-10-09 $0.57 $0.60 $0.56 $0.56 $5.64 56,544
2018-10-08 $0.59 $0.62 $0.57 $0.59 $5.92 44,926
2018-10-05 $0.64 $0.65 $0.59 $0.63 $6.27 48,587
2018-10-04 $0.65 $0.67 $0.63 $0.64 $6.37 24,106
2018-10-03 $0.64 $0.68 $0.64 $0.65 $6.50 33,990
2018-10-02 $0.70 $0.70 $0.63 $0.63 $6.32 119,398
2018-10-01 $0.70 $0.73 $0.69 $0.70 $6.95 56,868
2018-09-28 $0.71 $0.74 $0.70 $0.71 $7.09 68,861
2018-09-27 $0.73 $0.74 $0.69 $0.72 $7.18 58,048
2018-09-26 $0.74 $0.76 $0.72 $0.72 $7.24 45,786
2018-09-25 $0.76 $0.79 $0.74 $0.75 $7.45 46,939
2018-09-24 $0.74 $0.80 $0.74 $0.76 $7.63 30,247
2018-09-21 $0.78 $0.79 $0.74 $0.76 $7.62 39,146
2018-09-20 $0.81 $0.82 $0.77 $0.79 $7.90 45,089
2018-09-19 $0.81 $0.82 $0.79 $0.81 $8.08 53,489
2018-09-18 $0.81 $0.82 $0.81 $0.81 $8.13 17,033
2018-09-17 $0.82 $0.83 $0.81 $0.81 $8.11 23,728
2018-09-14 $0.83 $0.83 $0.82 $0.82 $8.25 9,143
2018-09-13 $0.85 $0.85 $0.82 $0.83 $8.30 22,661
2018-09-12 $0.83 $0.85 $0.83 $0.85 $8.50 12,507
2018-09-11 $0.83 $0.86 $0.81 $0.85 $8.50 19,172
2018-09-10 $0.85 $0.85 $0.84 $0.84 $8.45 24,821
2018-09-07 $0.85 $0.85 $0.82 $0.85 $8.50 13,851
2018-09-06 $0.86 $0.86 $0.83 $0.85 $8.50 23,831
2018-09-05 $0.82 $0.87 $0.81 $0.85 $8.50 37,893
2018-09-04 $0.81 $0.83 $0.81 $0.83 $8.29 32,475
2018-08-31 $0.80 $0.85 $0.80 $0.83 $8.27 29,555
2018-08-30 $0.83 $0.85 $0.82 $0.82 $8.22 19,547
2018-08-29 $0.85 $0.86 $0.84 $0.84 $8.39 44,479
2018-08-28 $0.86 $0.87 $0.85 $0.86 $8.57 11,773
2018-08-27 $0.85 $0.87 $0.85 $0.85 $8.54 12,530
2018-08-24 $0.85 $0.88 $0.85 $0.85 $8.50 18,192
2018-08-23 $0.88 $0.88 $0.85 $0.86 $8.55 28,268
2018-08-22 $0.89 $0.90 $0.85 $0.89 $8.89 45,539
2018-08-21 $0.84 $0.89 $0.84 $0.88 $8.79 17,864
2018-08-20 $0.85 $0.88 $0.83 $0.86 $8.57 42,943
2018-08-17 $0.82 $0.84 $0.81 $0.83 $8.30 14,020
2018-08-16 $0.82 $0.84 $0.81 $0.82 $8.15 21,687
2018-08-15 $0.82 $0.85 $0.80 $0.84 $8.40 52,149
2018-08-14 $0.85 $0.86 $0.82 $0.84 $8.36 83,859
2018-08-13 $0.86 $0.89 $0.85 $0.85 $8.51 30,778
2018-08-10 $0.84 $0.89 $0.84 $0.87 $8.73 29,099
2018-08-09 $0.86 $0.89 $0.86 $0.88 $8.78 45,094
2018-08-08 $0.85 $0.88 $0.85 $0.88 $8.75 15,671
2018-08-07 $0.85 $0.87 $0.85 $0.87 $8.68 14,894
2018-08-06 $0.85 $0.88 $0.84 $0.86 $8.58 23,160
2018-08-03 $0.88 $0.88 $0.85 $0.86 $8.65 18,235
2018-08-02 $0.84 $0.88 $0.84 $0.87 $8.74 18,826
2018-08-01 $0.84 $0.87 $0.84 $0.85 $8.50 23,115
2018-07-31 $0.83 $0.87 $0.82 $0.82 $8.20 24,784
2018-07-30 $0.84 $0.86 $0.84 $0.85 $8.45 24,033
2018-07-27 $0.86 $0.88 $0.85 $0.85 $8.50 20,010
2018-07-26 $0.85 $0.88 $0.85 $0.86 $8.56 22,730
2018-07-25 $0.86 $0.89 $0.85 $0.85 $8.50 42,309
2018-07-24 $0.84 $0.88 $0.84 $0.85 $8.50 70,602
2018-07-23 $0.81 $0.85 $0.81 $0.84 $8.36 17,192
2018-07-20 $0.83 $0.84 $0.82 $0.82 $8.20 15,513
2018-07-19 $0.81 $0.85 $0.81 $0.83 $8.30 29,875
2018-07-18 $0.84 $0.84 $0.80 $0.82 $8.16 61,278
2018-07-17 $0.81 $0.83 $0.81 $0.83 $8.25 18,582
2018-07-16 $0.84 $0.84 $0.77 $0.82 $8.20 121,187
2018-07-13 $0.83 $0.86 $0.83 $0.83 $8.32 43,743
2018-07-12 $0.84 $0.87 $0.83 $0.85 $8.48 27,163
2018-07-11 $0.87 $0.89 $0.83 $0.84 $8.38 55,706
2018-07-10 $0.89 $0.89 $0.88 $0.88 $8.81 37,262
2018-07-09 $0.91 $0.93 $0.86 $0.88 $8.83 71,633
2018-07-06 $0.87 $0.92 $0.87 $0.91 $9.09 68,774
2018-07-05 $0.84 $0.88 $0.80 $0.86 $8.61 78,760
2018-07-03 $0.83 $0.87 $0.83 $0.84 $8.40 17,193
2018-07-02 $0.85 $0.85 $0.82 $0.83 $8.31 22,624
2018-06-29 $0.82 $0.86 $0.82 $0.85 $8.52 29,662
2018-06-28 $0.84 $0.85 $0.82 $0.83 $8.32 40,697
2018-06-27 $0.86 $0.88 $0.85 $0.86 $8.58 39,011
2018-06-26 $0.85 $0.89 $0.84 $0.86 $8.60 57,627
2018-06-25 $0.93 $0.93 $0.83 $0.85 $8.50 98,555
2018-06-22 $0.91 $0.93 $0.89 $0.90 $8.98 879,689
2018-06-21 $0.92 $0.93 $0.87 $0.92 $9.20 102,996
2018-06-20 $0.89 $0.94 $0.87 $0.92 $9.21 74,051
2018-06-19 $0.90 $0.95 $0.86 $0.91 $9.10 72,101
2018-06-18 $0.84 $0.95 $0.84 $0.90 $8.97 100,698
2018-06-15 $0.87 $0.88 $0.82 $0.86 $8.59 66,806
2018-06-14 $0.81 $0.90 $0.80 $0.88 $8.84 70,754
2018-06-13 $0.83 $0.85 $0.81 $0.82 $8.20 20,860
2018-06-12 $0.80 $0.85 $0.80 $0.82 $8.25 53,949
2018-06-11 $0.81 $0.81 $0.80 $0.81 $8.09 22,787
2018-06-08 $0.82 $0.84 $0.80 $0.81 $8.06 21,821
2018-06-07 $0.82 $0.85 $0.82 $0.83 $8.25 23,735
2018-06-06 $0.87 $0.93 $0.83 $0.84 $8.42 75,033
2018-06-05 $0.78 $0.87 $0.78 $0.87 $8.70 115,990
2018-06-04 $0.83 $0.83 $0.78 $0.78 $7.84 53,648
2018-06-01 $0.81 $0.84 $0.80 $0.81 $8.10 52,994
2018-05-31 $0.83 $0.83 $0.80 $0.81 $8.13 39,054
2018-05-30 $0.80 $0.81 $0.78 $0.81 $8.10 57,752
2018-05-29 $0.80 $0.80 $0.77 $0.79 $7.89 27,386
2018-05-25 $0.80 $0.80 $0.78 $0.79 $7.90 27,167
2018-05-24 $0.80 $0.81 $0.78 $0.79 $7.88 24,696
2018-05-23 $0.80 $0.83 $0.77 $0.79 $7.94 49,939
2018-05-22 $0.80 $0.81 $0.78 $0.80 $8.00 50,732
2018-05-21 $0.78 $0.80 $0.78 $0.78 $7.84 16,274
2018-05-18 $0.80 $0.80 $0.77 $0.78 $7.80 36,657
2018-05-17 $0.78 $0.80 $0.75 $0.78 $7.83 51,253
2018-05-16 $0.79 $0.80 $0.76 $0.78 $7.75 60,409
2018-05-15 $0.82 $0.82 $0.76 $0.78 $7.80 143,363
2018-05-14 $0.81 $0.83 $0.78 $0.83 $8.29 62,925
2018-05-11 $0.80 $0.81 $0.78 $0.81 $8.05 34,959
2018-05-10 $0.80 $0.82 $0.77 $0.78 $7.80 69,086
2018-05-09 $0.81 $0.82 $0.78 $0.80 $8.00 49,607
2018-05-08 $0.80 $0.82 $0.76 $0.78 $7.82 87,063
2018-05-07 $0.78 $0.83 $0.78 $0.82 $8.20 43,742
2018-05-04 $0.78 $0.83 $0.76 $0.79 $7.90 79,332
2018-05-03 $0.82 $0.83 $0.78 $0.82 $8.16 35,929
2018-05-02 $0.75 $0.83 $0.75 $0.82 $8.22 86,518
2018-05-01 $0.75 $0.77 $0.73 $0.76 $7.62 78,434
2018-04-30 $0.77 $0.80 $0.75 $0.76 $7.58 81,622
2018-04-27 $0.79 $0.81 $0.77 $0.77 $7.70 90,379
2018-04-26 $0.82 $0.85 $0.78 $0.80 $8.03 68,816
2018-04-25 $0.81 $0.84 $0.78 $0.83 $8.29 59,447
2018-04-24 $0.84 $0.85 $0.77 $0.81 $8.09 87,648
2018-04-23 $0.82 $0.87 $0.80 $0.82 $8.20 122,151
2018-04-20 $0.88 $0.90 $0.82 $0.83 $8.28 122,324
2018-04-19 $0.93 $0.94 $0.83 $0.86 $8.64 174,140
2018-04-18 $0.80 $0.96 $0.77 $0.94 $9.40 243,679
2018-04-17 $0.75 $0.80 $0.74 $0.79 $7.86 92,821
2018-04-16 $0.73 $0.78 $0.68 $0.76 $7.60 120,472
2018-04-13 $0.75 $0.75 $0.70 $0.71 $7.10 127,929
2018-04-12 $0.79 $0.79 $0.74 $0.74 $7.42 106,040
2018-04-11 $0.74 $0.80 $0.74 $0.78 $7.76 90,853
2018-04-10 $0.75 $0.79 $0.73 $0.76 $7.58 113,288
2018-04-09 $0.74 $0.76 $0.71 $0.73 $7.30 84,065
2018-04-06 $0.80 $0.80 $0.72 $0.73 $7.30 151,474
2018-04-05 $0.75 $0.82 $0.72 $0.80 $8.00 111,752
2018-04-04 $0.80 $0.80 $0.71 $0.75 $7.48 195,342
2018-04-03 $0.80 $0.83 $0.78 $0.81 $8.11 55,938
2018-04-02 $0.90 $0.91 $0.79 $0.81 $8.05 107,182
2018-03-29 $0.90 $0.99 $0.86 $0.90 $8.98 162,159
2018-03-28 $0.91 $0.92 $0.86 $0.89 $8.90 65,609
2018-03-27 $0.95 $0.98 $0.89 $0.90 $9.00 129,352
2018-03-26 $1.03 $1.04 $0.90 $0.93 $9.33 139,737
2018-03-23 $1.04 $1.07 $0.97 $1.00 $10.00 156,570
2018-03-22 $1.15 $1.15 $1.07 $1.08 $10.80 54,273
2018-03-21 $1.09 $1.16 $1.09 $1.13 $11.30 40,197
2018-03-20 $1.11 $1.12 $1.08 $1.09 $10.90 30,989
2018-03-19 $1.12 $1.12 $1.08 $1.11 $11.10 46,522
2018-03-16 $1.15 $1.15 $1.12 $1.12 $11.20 118,586
2018-03-15 $1.18 $1.18 $1.15 $1.16 $11.60 23,489
2018-03-14 $1.19 $1.19 $1.16 $1.18 $11.80 21,532
2018-03-13 $1.22 $1.23 $1.18 $1.18 $11.80 38,468
2018-03-12 $1.16 $1.24 $1.15 $1.22 $12.20 50,412
2018-03-09 $1.21 $1.25 $1.14 $1.15 $11.50 136,958
2018-03-08 $1.22 $1.26 $1.20 $1.21 $12.10 32,338
2018-03-07 $1.27 $1.29 $1.20 $1.22 $12.20 90,590
2018-03-06 $1.29 $1.31 $1.26 $1.27 $12.70 38,060
2018-03-05 $1.30 $1.31 $1.28 $1.29 $12.90 24,746
2018-03-02 $1.25 $1.32 $1.22 $1.31 $13.10 49,253
2018-03-01 $1.25 $1.28 $1.19 $1.25 $12.50 76,534
2018-02-28 $1.33 $1.33 $1.25 $1.25 $12.50 53,029
2018-02-27 $1.33 $1.37 $1.33 $1.33 $13.30 48,826
2018-02-26 $1.29 $1.36 $1.27 $1.34 $13.40 95,783
2018-02-23 $1.26 $1.31 $1.24 $1.28 $12.80 56,323
2018-02-22 $1.26 $1.30 $1.24 $1.25 $12.50 33,406
2018-02-21 $1.27 $1.32 $1.25 $1.26 $12.60 87,252
2018-02-20 $1.30 $1.34 $1.26 $1.27 $12.70 66,162
2018-02-16 $1.28 $1.32 $1.25 $1.28 $12.80 39,637
2018-02-15 $1.30 $1.30 $1.26 $1.29 $12.90 22,641
2018-02-14 $1.25 $1.33 $1.24 $1.31 $13.10 62,375
2018-02-13 $1.32 $1.32 $1.25 $1.25 $12.50 43,382
2018-02-12 $1.20 $1.29 $1.18 $1.27 $12.70 69,235
2018-02-09 $1.22 $1.23 $1.16 $1.20 $12.00 69,071
2018-02-08 $1.22 $1.25 $1.20 $1.21 $12.10 67,820
2018-02-07 $1.21 $1.25 $1.20 $1.22 $12.20 36,111
2018-02-06 $1.16 $1.25 $1.16 $1.20 $12.00 90,378
2018-02-05 $1.20 $1.25 $1.11 $1.16 $11.60 103,582
2018-02-02 $1.26 $1.27 $1.20 $1.22 $12.20 72,828
2018-02-01 $1.22 $1.31 $1.21 $1.26 $12.60 63,332
2018-01-31 $1.27 $1.31 $1.22 $1.22 $12.20 110,407
2018-01-30 $1.28 $1.29 $1.25 $1.28 $12.80 59,922
2018-01-29 $1.30 $1.32 $1.28 $1.29 $12.90 29,255
2018-01-26 $1.32 $1.34 $1.30 $1.31 $13.10 34,327
2018-01-25 $1.33 $1.35 $1.32 $1.33 $13.30 24,730
2018-01-24 $1.34 $1.38 $1.32 $1.34 $13.40 41,178
2018-01-23 $1.39 $1.40 $1.32 $1.32 $13.20 43,716
2018-01-22 $1.32 $1.40 $1.32 $1.38 $13.80 52,227
2018-01-19 $1.32 $1.34 $1.27 $1.34 $13.40 60,044
2018-01-18 $1.35 $1.38 $1.31 $1.34 $13.40 36,117
2018-01-17 $1.35 $1.39 $1.30 $1.36 $13.60 54,499
2018-01-16 $1.41 $1.48 $1.35 $1.36 $13.60 104,702
2018-01-12 $1.37 $1.44 $1.36 $1.41 $14.10 66,466
2018-01-11 $1.34 $1.38 $1.30 $1.36 $13.60 35,127
2018-01-10 $1.38 $1.38 $1.32 $1.34 $13.40 48,853
2018-01-09 $1.43 $1.46 $1.36 $1.37 $13.70 51,815
2018-01-08 $1.31 $1.46 $1.31 $1.43 $14.30 159,609
2018-01-05 $1.36 $1.37 $1.29 $1.30 $13.00 62,008
2018-01-04 $1.27 $1.37 $1.27 $1.35 $13.50 97,125
2018-01-03 $1.31 $1.33 $1.25 $1.26 $12.60 55,485
2018-01-02 $1.20 $1.32 $1.19 $1.29 $12.90 79,874
2017-12-29 $1.26 $1.28 $1.20 $1.20 $12.00 109,297
2017-12-28 $1.26 $1.29 $1.25 $1.27 $12.70 48,394
2017-12-27 $1.27 $1.32 $1.27 $1.27 $12.70 59,193
2017-12-26 $1.27 $1.32 $1.26 $1.28 $12.80 39,982
2017-12-22 $1.33 $1.34 $1.30 $1.32 $13.20 31,556
2017-12-21 $1.26 $1.33 $1.25 $1.31 $13.10 149,235
2017-12-20 $1.27 $1.29 $1.25 $1.27 $12.70 51,309
2017-12-19 $1.32 $1.33 $1.25 $1.26 $12.60 77,366
2017-12-18 $1.34 $1.35 $1.29 $1.31 $13.10 59,201
2017-12-15 $1.31 $1.36 $1.30 $1.31 $13.10 102,027
2017-12-14 $1.30 $1.35 $1.28 $1.30 $13.00 60,181
2017-12-13 $1.31 $1.31 $1.27 $1.31 $13.10 35,238
2017-12-12 $1.27 $1.33 $1.27 $1.30 $13.00 72,549
2017-12-11 $1.28 $1.30 $1.24 $1.27 $12.70 81,957
2017-12-08 $1.32 $1.32 $1.27 $1.27 $12.70 29,478
2017-12-07 $1.26 $1.29 $1.23 $1.27 $12.70 66,429
2017-12-06 $1.34 $1.37 $1.24 $1.25 $12.50 86,169
2017-12-05 $1.41 $1.41 $1.32 $1.33 $13.30 48,204
2017-12-04 $1.40 $1.44 $1.39 $1.41 $14.10 61,254
2017-12-01 $1.39 $1.41 $1.31 $1.38 $13.80 49,812
2017-11-30 $1.34 $1.40 $1.34 $1.38 $13.80 54,439
2017-11-29 $1.32 $1.35 $1.32 $1.34 $13.40 36,358
2017-11-28 $1.32 $1.34 $1.29 $1.31 $13.10 33,606
2017-11-27 $1.35 $1.38 $1.27 $1.31 $13.10 52,288
2017-11-24 $1.35 $1.37 $1.31 $1.36 $13.60 18,752
2017-11-22 $1.37 $1.40 $1.30 $1.32 $13.20 79,628
2017-11-21 $1.42 $1.45 $1.35 $1.37 $13.70 111,745
2017-11-20 $1.48 $1.48 $1.36 $1.44 $14.40 50,189
2017-11-17 $1.35 $1.44 $1.33 $1.42 $14.20 62,207
2017-11-16 $1.29 $1.37 $1.24 $1.35 $13.50 80,116
2017-11-15 $1.35 $1.37 $1.22 $1.26 $12.60 143,787
2017-11-14 $1.54 $1.57 $1.33 $1.35 $13.50 174,101
2017-11-13 $1.54 $1.62 $1.52 $1.58 $15.80 35,482
2017-11-10 $1.60 $1.65 $1.55 $1.58 $15.80 72,765
2017-11-09 $1.66 $1.72 $1.59 $1.61 $16.10 87,895
2017-11-08 $1.72 $1.73 $1.66 $1.68 $16.80 58,699
2017-11-07 $1.80 $1.80 $1.68 $1.70 $17.00 88,238
2017-11-06 $1.73 $1.82 $1.66 $1.69 $16.90 131,745
2017-11-03 $1.81 $1.82 $1.73 $1.76 $17.60 29,296
2017-11-02 $1.82 $1.82 $1.78 $1.82 $18.20 15,349
2017-11-01 $1.84 $1.87 $1.78 $1.81 $18.10 36,924
2017-10-31 $1.80 $1.84 $1.80 $1.82 $18.20 30,445
2017-10-30 $1.81 $1.86 $1.78 $1.82 $18.20 45,151
2017-10-27 $1.79 $1.83 $1.77 $1.82 $18.20 34,428
2017-10-26 $1.84 $1.84 $1.76 $1.77 $17.70 36,122
2017-10-25 $1.81 $1.85 $1.72 $1.82 $18.20 62,988
2017-10-24 $1.81 $1.90 $1.80 $1.80 $18.00 73,225
2017-10-23 $1.79 $1.85 $1.74 $1.81 $18.10 69,245
2017-10-20 $1.75 $1.80 $1.70 $1.77 $17.70 37,954
2017-10-19 $1.78 $1.78 $1.68 $1.73 $17.30 52,772
2017-10-18 $1.80 $1.83 $1.76 $1.77 $17.70 53,814
2017-10-17 $1.87 $1.90 $1.78 $1.79 $17.90 65,249
2017-10-16 $1.80 $1.90 $1.79 $1.90 $19.00 88,504
2017-10-13 $1.74 $1.82 $1.72 $1.78 $17.80 67,918
2017-10-12 $1.70 $1.75 $1.69 $1.72 $17.20 28,530
2017-10-11 $1.69 $1.75 $1.69 $1.70 $17.00 40,912
2017-10-10 $1.70 $1.74 $1.68 $1.70 $17.00 25,752
2017-10-09 $1.73 $1.73 $1.66 $1.68 $16.80 44,674
2017-10-06 $1.70 $1.74 $1.69 $1.74 $17.40 36,888
2017-10-05 $1.69 $1.73 $1.69 $1.71 $17.10 28,270
2017-10-04 $1.71 $1.74 $1.65 $1.69 $16.90 43,170
2017-10-03 $1.69 $1.72 $1.64 $1.69 $16.90 56,207
2017-10-02 $1.66 $1.70 $1.64 $1.69 $16.90 22,046
2017-09-29 $1.72 $1.72 $1.67 $1.67 $16.70 31,673
2017-09-28 $1.73 $1.74 $1.66 $1.73 $17.30 38,165
2017-09-27 $1.68 $1.75 $1.62 $1.73 $17.30 43,166
2017-09-26 $1.67 $1.69 $1.63 $1.68 $16.80 32,769
2017-09-25 $1.72 $1.75 $1.64 $1.67 $16.70 61,463
2017-09-22 $1.70 $1.84 $1.70 $1.72 $17.20 83,222
2017-09-21 $1.77 $1.82 $1.71 $1.73 $17.30 59,148
2017-09-20 $1.70 $1.78 $1.70 $1.78 $17.80 95,864
2017-09-19 $1.67 $1.70 $1.66 $1.68 $16.80 37,901
2017-09-18 $1.69 $1.70 $1.63 $1.65 $16.50 49,051
2017-09-15 $1.70 $1.70 $1.60 $1.68 $16.80 85,118
2017-09-14 $1.62 $1.70 $1.61 $1.69 $16.90 49,096
2017-09-13 $1.68 $1.68 $1.40 $1.63 $16.30 93,376
2017-09-12 $1.74 $1.77 $1.67 $1.68 $16.80 64,573
2017-09-11 $1.73 $1.77 $1.68 $1.75 $17.50 75,161
2017-09-08 $1.68 $1.72 $1.64 $1.71 $17.10 87,513
2017-09-07 $1.62 $1.70 $1.61 $1.66 $16.60 60,975
2017-09-06 $1.50 $1.63 $1.50 $1.61 $16.10 83,857
2017-09-05 $1.60 $1.64 $1.50 $1.52 $15.20 104,155
2017-09-01 $1.54 $1.61 $1.52 $1.60 $16.00 73,368
2017-08-31 $1.54 $1.59 $1.52 $1.54 $15.40 124,117
2017-08-30 $1.66 $1.69 $1.55 $1.57 $15.70 94,715
2017-08-29 $1.59 $1.68 $1.56 $1.68 $16.80 114,844
2017-08-28 $1.60 $1.65 $1.55 $1.61 $16.10 78,491
2017-08-25 $1.53 $1.63 $1.45 $1.61 $16.10 181,839
2017-08-24 $1.50 $1.51 $1.40 $1.48 $14.80 71,494
2017-08-23 $1.32 $1.52 $1.31 $1.49 $14.90 153,473
2017-08-22 $1.22 $1.34 $1.22 $1.31 $13.10 135,820
2017-08-21 $1.32 $1.32 $1.23 $1.23 $12.30 76,512
2017-08-18 $1.27 $1.33 $1.27 $1.31 $13.10 65,153
2017-08-17 $1.28 $1.31 $1.25 $1.29 $12.90 74,579
2017-08-16 $1.25 $1.31 $1.23 $1.27 $12.70 87,933
2017-08-15 $1.31 $1.36 $1.22 $1.23 $12.30 73,661
2017-08-14 $1.28 $1.36 $1.26 $1.31 $13.10 113,265
2017-08-11 $1.26 $1.30 $1.21 $1.25 $12.50 67,223
2017-08-10 $1.23 $1.28 $1.23 $1.24 $12.40 40,381
2017-08-09 $1.23 $1.29 $1.22 $1.24 $12.40 50,824
2017-08-08 $1.25 $1.28 $1.22 $1.24 $12.40 35,809
2017-08-07 $1.19 $1.27 $1.19 $1.25 $12.50 48,880
2017-08-04 $1.17 $1.22 $1.17 $1.20 $12.00 37,426
2017-08-03 $1.27 $1.30 $1.17 $1.17 $11.70 67,207
2017-08-02 $1.26 $1.32 $1.26 $1.28 $12.80 61,223
2017-08-01 $1.23 $1.30 $1.23 $1.28 $12.80 60,248
2017-07-31 $1.19 $1.24 $1.18 $1.23 $12.30 35,467
2017-07-28 $1.12 $1.21 $1.12 $1.20 $12.00 41,681
2017-07-27 $1.20 $1.20 $1.12 $1.13 $11.30 98,604
2017-07-26 $1.24 $1.24 $1.19 $1.20 $12.00 42,314
2017-07-25 $1.19 $1.28 $1.17 $1.24 $12.40 68,234
2017-07-24 $1.13 $1.21 $1.13 $1.18 $11.80 81,573
2017-07-21 $1.21 $1.21 $1.10 $1.13 $11.30 111,810
2017-07-20 $1.20 $1.21 $1.18 $1.19 $11.90 31,237
2017-07-19 $1.18 $1.19 $1.17 $1.19 $11.90 25,228
2017-07-18 $1.21 $1.21 $1.18 $1.19 $11.90 29,769
2017-07-17 $1.20 $1.24 $1.17 $1.19 $11.90 78,466
2017-07-14 $1.24 $1.25 $1.19 $1.20 $12.00 39,023
2017-07-13 $1.28 $1.29 $1.20 $1.23 $12.30 119,508
2017-07-12 $1.26 $1.36 $1.24 $1.30 $13.00 96,933
2017-07-11 $1.22 $1.26 $1.19 $1.26 $12.60 66,622
2017-07-10 $1.20 $1.24 $1.18 $1.23 $12.30 42,219
2017-07-07 $1.30 $1.30 $1.19 $1.20 $12.00 66,397
2017-07-06 $1.31 $1.37 $1.30 $1.31 $13.10 40,197
2017-07-05 $1.37 $1.37 $1.26 $1.33 $13.30 45,032
2017-07-03 $1.38 $1.40 $1.35 $1.39 $13.90 22,303
2017-06-30 $1.32 $1.38 $1.30 $1.37 $13.70 79,291
2017-06-29 $1.24 $1.35 $1.23 $1.29 $12.90 71,511
2017-06-28 $1.25 $1.28 $1.20 $1.24 $12.40 46,484
2017-06-27 $1.20 $1.33 $1.18 $1.24 $12.40 90,818
2017-06-26 $1.31 $1.31 $1.17 $1.20 $12.00 115,664
2017-06-23 $1.18 $1.35 $1.16 $1.25 $12.50 938,731
2017-06-22 $1.05 $1.17 $1.05 $1.16 $11.60 98,928
2017-06-21 $1.02 $1.11 $1.02 $1.06 $10.60 65,201
2017-06-20 $1.10 $1.12 $1.01 $1.02 $10.20 78,748
2017-06-19 $1.15 $1.18 $1.10 $1.10 $11.00 54,289
2017-06-16 $1.15 $1.17 $1.14 $1.14 $11.40 41,886
2017-06-15 $1.20 $1.22 $1.16 $1.17 $11.70 68,245
2017-06-14 $1.23 $1.25 $1.17 $1.24 $12.40 52,890
2017-06-13 $1.21 $1.24 $1.15 $1.22 $12.20 65,864
2017-06-12 $1.26 $1.32 $1.14 $1.17 $11.70 123,109
2017-06-09 $1.14 $1.34 $1.14 $1.27 $12.70 201,913
2017-06-08 $1.05 $1.14 $1.03 $1.12 $11.20 66,319
2017-06-07 $1.05 $1.06 $1.01 $1.06 $10.60 54,852
2017-06-06 $1.04 $1.06 $1.00 $1.05 $10.50 70,344
2017-06-05 $1.07 $1.09 $1.02 $1.06 $10.60 74,248
2017-06-02 $1.11 $1.11 $1.02 $1.08 $10.80 105,064
2017-06-01 $1.02 $1.13 $0.95 $1.11 $11.10 215,011
2017-05-31 $1.05 $1.07 $1.01 $1.04 $10.40 137,229
2017-05-30 $1.16 $1.16 $1.04 $1.07 $10.70 257,933
2017-05-26 $1.20 $1.21 $1.14 $1.16 $11.60 153,865
2017-05-25 $1.28 $1.30 $1.16 $1.23 $12.30 194,044
2017-05-24 $1.31 $1.37 $1.28 $1.29 $12.90 104,536
2017-05-23 $1.40 $1.40 $1.35 $1.37 $13.70 83,051
2017-05-22 $1.45 $1.47 $1.38 $1.38 $13.80 47,301
2017-05-19 $1.42 $1.46 $1.41 $1.43 $14.30 59,880
2017-05-18 $1.38 $1.48 $1.38 $1.41 $14.10 55,827
2017-05-17 $1.44 $1.45 $1.37 $1.39 $13.90 45,703
2017-05-16 $1.53 $1.53 $1.38 $1.44 $14.40 173,331
2017-05-15 $1.50 $1.55 $1.50 $1.51 $15.10 46,791
2017-05-12 $1.55 $1.60 $1.50 $1.53 $15.30 77,450
2017-05-11 $1.58 $1.61 $1.53 $1.54 $15.40 39,132
2017-05-10 $1.60 $1.62 $1.55 $1.55 $15.50 49,204
2017-05-09 $1.64 $1.65 $1.56 $1.58 $15.80 65,413
2017-05-08 $1.62 $1.73 $1.62 $1.62 $16.20 71,029
2017-05-05 $1.58 $1.65 $1.57 $1.62 $16.20 37,689
2017-05-04 $1.67 $1.67 $1.52 $1.56 $15.60 171,962
2017-05-03 $1.73 $1.74 $1.65 $1.65 $16.50 59,292
2017-05-02 $1.71 $1.75 $1.68 $1.73 $17.30 68,443
2017-05-01 $1.71 $1.78 $1.71 $1.72 $17.20 45,060
2017-04-28 $1.78 $1.78 $1.69 $1.70 $17.00 69,483
2017-04-27 $1.81 $1.82 $1.74 $1.77 $17.70 60,885
2017-04-26 $1.80 $1.84 $1.76 $1.82 $18.20 48,300
2017-04-25 $1.80 $1.85 $1.78 $1.80 $18.00 43,846
2017-04-24 $1.84 $1.84 $1.76 $1.82 $18.20 69,463
2017-04-21 $1.80 $1.85 $1.77 $1.80 $18.00 55,128
2017-04-20 $1.80 $1.85 $1.77 $1.82 $18.20 59,939
2017-04-19 $1.90 $1.94 $1.73 $1.80 $18.00 117,726
2017-04-18 $1.92 $1.95 $1.84 $1.89 $18.90 64,566
2017-04-17 $1.78 $1.99 $1.76 $1.94 $19.40 117,408
2017-04-13 $1.87 $1.87 $1.77 $1.78 $17.80 90,702
2017-04-12 $1.94 $1.96 $1.86 $1.88 $18.80 78,850
2017-04-11 $1.95 $1.96 $1.87 $1.95 $19.50 70,195
2017-04-10 $1.94 $1.97 $1.93 $1.96 $19.60 110,359
2017-04-07 $1.87 $1.99 $1.87 $1.94 $19.40 161,360
2017-04-06 $1.72 $1.90 $1.68 $1.89 $18.90 142,901
2017-04-05 $1.78 $1.82 $1.71 $1.72 $17.20 139,930
2017-04-04 $1.81 $1.82 $1.75 $1.79 $17.90 87,772
2017-04-03 $1.86 $1.87 $1.78 $1.82 $18.20 73,125
2017-03-31 $1.84 $1.90 $1.76 $1.87 $18.70 73,711
2017-03-30 $1.89 $1.93 $1.81 $1.88 $18.80 109,133
2017-03-29 $1.78 $1.92 $1.74 $1.89 $18.90 213,937
2017-03-28 $1.74 $1.82 $1.72 $1.77 $17.70 219,960
2017-03-27 $1.69 $1.72 $1.61 $1.71 $17.10 61,220
2017-03-24 $1.62 $1.69 $1.62 $1.69 $16.90 54,814
2017-03-23 $1.57 $1.66 $1.55 $1.62 $16.20 56,955
2017-03-22 $1.62 $1.62 $1.54 $1.58 $15.80 104,348
2017-03-21 $1.76 $1.77 $1.61 $1.62 $16.20 201,224
2017-03-20 $1.80 $1.80 $1.73 $1.77 $17.70 58,021
2017-03-17 $1.77 $1.83 $1.72 $1.81 $18.10 119,985
2017-03-16 $1.70 $1.83 $1.68 $1.74 $17.40 180,395
2017-03-15 $1.69 $1.73 $1.67 $1.69 $16.90 120,882
2017-03-14 $1.70 $1.77 $1.61 $1.69 $16.90 115,245
2017-03-13 $1.73 $1.85 $1.69 $1.69 $16.90 126,366
2017-03-10 $1.67 $1.73 $1.66 $1.71 $17.10 96,775
2017-03-09 $1.67 $1.70 $1.65 $1.65 $16.50 64,448
2017-03-08 $1.70 $1.73 $1.67 $1.67 $16.70 118,193
2017-03-07 $1.69 $1.75 $1.69 $1.69 $16.90 115,187
2017-03-06 $1.73 $1.74 $1.67 $1.69 $16.90 114,719
2017-03-03 $1.70 $1.75 $1.65 $1.73 $17.30 61,473
2017-03-02 $1.78 $1.82 $1.69 $1.70 $17.00 67,348
2017-03-01 $1.71 $1.83 $1.71 $1.76 $17.60 68,347
2017-02-28 $1.71 $1.84 $1.68 $1.69 $16.90 165,498
2017-02-27 $1.82 $1.83 $1.72 $1.72 $17.20 119,820
2017-02-24 $1.94 $1.94 $1.79 $1.79 $17.90 155,940
2017-02-23 $1.90 $1.96 $1.78 $1.93 $19.30 102,288
2017-02-22 $2.10 $2.26 $1.74 $1.87 $18.70 396,247
2017-02-21 $1.93 $2.05 $1.91 $2.04 $20.40 137,741
2017-02-17 $1.87 $1.92 $1.83 $1.90 $19.00 53,214
2017-02-16 $1.84 $1.91 $1.83 $1.87 $18.70 73,825
2017-02-15 $2.01 $2.06 $1.87 $1.87 $18.70 122,754
2017-02-14 $2.04 $2.14 $2.00 $2.03 $20.30 122,919
2017-02-13 $1.92 $2.03 $1.91 $2.00 $20.00 83,318
2017-02-10 $1.91 $1.97 $1.88 $1.90 $19.00 55,345
2017-02-09 $1.84 $1.93 $1.84 $1.90 $19.00 57,292
2017-02-08 $1.99 $2.01 $1.76 $1.84 $18.40 141,791
2017-02-07 $1.99 $2.06 $1.94 $1.99 $19.90 93,632
2017-02-06 $1.93 $2.01 $1.92 $1.97 $19.70 61,521
2017-02-03 $1.87 $1.95 $1.87 $1.94 $19.40 55,579
2017-02-02 $1.91 $1.94 $1.80 $1.89 $18.90 57,465
2017-02-01 $1.97 $2.00 $1.87 $1.92 $19.20 99,071
2017-01-31 $1.94 $1.98 $1.81 $1.96 $19.60 112,558
2017-01-30 $1.91 $1.95 $1.75 $1.95 $19.50 115,007
2017-01-27 $2.06 $2.06 $1.86 $1.96 $19.60 128,593
2017-01-26 $2.07 $2.10 $2.00 $2.05 $20.50 88,786
2017-01-25 $2.08 $2.14 $2.03 $2.09 $20.90 110,893
2017-01-24 $2.17 $2.18 $1.92 $2.10 $21.00 250,588
2017-01-23 $2.00 $2.20 $2.00 $2.19 $21.90 382,318
2017-01-20 $1.70 $2.05 $1.70 $2.00 $20.00 376,126
2017-01-19 $1.70 $1.72 $1.69 $1.70 $17.00 77,634
2017-01-18 $1.71 $1.71 $1.66 $1.70 $17.00 66,156
2017-01-17 $1.71 $1.74 $1.64 $1.67 $16.70 65,889
2017-01-13 $1.59 $1.75 $1.58 $1.71 $17.10 161,598
2017-01-12 $1.64 $1.68 $1.59 $1.60 $16.00 47,087
2017-01-11 $1.58 $1.68 $1.56 $1.65 $16.50 73,028
2017-01-10 $1.57 $1.60 $1.52 $1.59 $15.90 37,746
2017-01-09 $1.61 $1.63 $1.55 $1.58 $15.80 45,655
2017-01-06 $1.66 $1.66 $1.57 $1.62 $16.20 68,232
2017-01-05 $1.59 $1.68 $1.58 $1.64 $16.40 106,145
2017-01-04 $1.53 $1.65 $1.53 $1.58 $15.80 164,910
2017-01-03 $1.48 $1.52 $1.40 $1.51 $15.10 116,779
2016-12-30 $1.37 $1.47 $1.37 $1.41 $14.10 66,757
2016-12-29 $1.40 $1.49 $1.36 $1.40 $14.00 164,205
2016-12-28 $1.61 $1.68 $1.40 $1.41 $14.10 241,785
2016-12-27 $1.52 $1.61 $1.51 $1.61 $16.10 112,260
2016-12-23 $1.56 $1.60 $1.39 $1.54 $15.40 166,712
2016-12-22 $1.36 $1.54 $1.34 $1.51 $15.10 529,297
2016-12-21 $1.28 $1.28 $1.20 $1.24 $12.40 77,240
2016-12-20 $1.24 $1.28 $1.22 $1.24 $12.40 38,392
2016-12-19 $1.26 $1.34 $1.22 $1.22 $12.20 59,241
2016-12-16 $1.48 $1.49 $1.26 $1.27 $12.70 158,154
2016-12-15 $1.20 $1.41 $1.15 $1.39 $13.90 227,247
2016-12-14 $1.23 $1.23 $1.14 $1.16 $11.60 102,031
2016-12-13 $1.25 $1.25 $1.19 $1.20 $12.00 80,871
2016-12-12 $1.33 $1.36 $1.18 $1.25 $12.50 154,468
2016-12-09 $1.47 $1.47 $1.32 $1.36 $13.60 99,652
2016-12-08 $1.43 $1.50 $1.35 $1.44 $14.40 69,644
2016-12-07 $1.60 $1.62 $1.40 $1.43 $14.30 149,512
2016-12-06 $1.60 $1.65 $1.56 $1.60 $16.00 64,257
2016-12-05 $1.64 $1.69 $1.60 $1.61 $16.10 44,963
2016-12-02 $1.65 $1.65 $1.58 $1.63 $16.30 49,681
2016-12-01 $1.68 $1.69 $1.58 $1.64 $16.40 88,124
2016-11-30 $1.70 $1.70 $1.62 $1.63 $16.30 87,647
2016-11-29 $1.69 $1.71 $1.63 $1.68 $16.80 81,025
2016-11-28 $1.62 $1.71 $1.56 $1.69 $16.90 125,178
2016-11-25 $1.68 $1.71 $1.61 $1.64 $16.40 42,303
2016-11-23 $1.43 $1.74 $1.43 $1.68 $16.80 171,970
2016-11-22 $1.74 $1.81 $1.38 $1.56 $15.60 371,589
2016-11-21 $1.70 $1.85 $1.61 $1.65 $16.50 309,162
2016-11-18 $1.70 $1.83 $1.65 $1.68 $16.80 201,736
2016-11-17 $2.03 $2.11 $1.39 $1.73 $17.30 748,192
2016-11-16 $2.03 $2.40 $1.72 $1.73 $17.30 1,223,554
2016-11-15 $1.83 $1.97 $1.68 $1.79 $17.90 527,447
2016-11-14 $1.54 $1.74 $1.52 $1.67 $16.70 307,273
2016-11-11 $1.25 $1.53 $1.22 $1.52 $15.20 340,901
2016-11-10 $1.05 $1.27 $1.05 $1.22 $12.20 187,035
2016-11-09 $1.01 $1.09 $1.00 $1.07 $10.70 64,063
2016-11-08 $1.04 $1.10 $1.01 $1.04 $10.40 63,750
2016-11-07 $1.03 $1.08 $1.03 $1.04 $10.40 32,063
2016-11-04 $1.00 $1.03 $1.00 $1.02 $10.20 26,246
2016-11-03 $1.01 $1.04 $1.00 $1.00 $10.00 29,000
2016-11-02 $1.06 $1.10 $1.01 $1.02 $10.20 66,326
2016-11-01 $1.06 $1.14 $1.05 $1.06 $10.60 59,614
2016-10-31 $1.10 $1.12 $1.05 $1.06 $10.60 44,238
2016-10-28 $1.13 $1.17 $1.08 $1.09 $10.90 78,480
2016-10-27 $1.18 $1.18 $1.13 $1.15 $11.50 44,078
2016-10-26 $1.17 $1.23 $1.16 $1.16 $11.60 38,821
2016-10-25 $1.18 $1.25 $1.17 $1.18 $11.80 51,146
2016-10-24 $1.16 $1.20 $1.15 $1.20 $12.00 43,248
2016-10-21 $1.16 $1.19 $1.15 $1.18 $11.80 19,932
2016-10-20 $1.14 $1.19 $1.13 $1.18 $11.80 43,700
2016-10-19 $1.22 $1.25 $1.12 $1.16 $11.60 57,416
2016-10-18 $1.14 $1.25 $1.12 $1.20 $12.00 133,180
2016-10-17 $1.09 $1.14 $1.08 $1.14 $11.40 26,541
2016-10-14 $1.08 $1.12 $1.07 $1.10 $11.00 47,647
2016-10-13 $1.12 $1.12 $1.06 $1.07 $10.70 31,753
2016-10-12 $1.10 $1.17 $1.10 $1.11 $11.10 39,929
2016-10-11 $1.16 $1.18 $1.09 $1.10 $11.00 48,341
2016-10-10 $1.17 $1.18 $1.17 $1.18 $11.80 20,180
2016-10-07 $1.19 $1.21 $1.15 $1.16 $11.60 26,883
2016-10-06 $1.23 $1.25 $1.16 $1.18 $11.80 53,568
2016-10-05 $1.23 $1.28 $1.21 $1.22 $12.20 59,976
2016-10-04 $1.26 $1.29 $1.20 $1.22 $12.20 56,994
2016-10-03 $1.23 $1.26 $1.19 $1.25 $12.50 27,183
2016-09-30 $1.19 $1.22 $1.17 $1.21 $12.10 33,455
2016-09-29 $1.25 $1.26 $1.16 $1.17 $11.70 40,879
2016-09-28 $1.19 $1.27 $1.15 $1.25 $12.50 53,277
2016-09-27 $1.15 $1.20 $1.13 $1.18 $11.80 28,886
2016-09-26 $1.23 $1.25 $1.18 $1.18 $11.80 44,799
2016-09-23 $1.34 $1.42 $1.21 $1.25 $12.50 126,359
2016-09-22 $1.17 $1.40 $1.17 $1.33 $13.30 261,259
2016-09-21 $1.13 $1.18 $1.12 $1.15 $11.50 65,408
2016-09-20 $1.11 $1.20 $1.11 $1.13 $11.30 79,287
2016-09-19 $1.17 $1.21 $1.10 $1.11 $11.10 38,913
2016-09-16 $1.09 $1.17 $1.08 $1.17 $11.70 35,717
2016-09-15 $1.05 $1.10 $1.05 $1.09 $10.90 23,290
2016-09-14 $1.05 $1.08 $1.02 $1.05 $10.50 21,249
2016-09-13 $1.12 $1.13 $1.05 $1.05 $10.50 45,801
2016-09-12 $1.07 $1.17 $1.06 $1.13 $11.30 34,059
2016-09-09 $1.16 $1.17 $1.06 $1.10 $11.00 58,385
2016-09-08 $1.07 $1.17 $1.07 $1.15 $11.50 69,414
2016-09-07 $1.02 $1.10 $1.02 $1.10 $11.00 66,021
2016-09-06 $1.03 $1.04 $1.01 $1.04 $10.40 30,953
2016-09-02 $1.00 $1.03 $1.00 $1.03 $10.30 21,176
2016-09-01 $1.00 $1.05 $0.98 $1.00 $10.00 60,340
2016-08-31 $1.01 $1.01 $0.98 $1.00 $9.96 22,032
2016-08-30 $1.01 $1.02 $0.98 $1.00 $10.00 26,763
2016-08-29 $0.96 $1.01 $0.96 $1.01 $10.10 77,149
2016-08-26 $0.99 $1.02 $0.96 $0.97 $9.69 55,484
2016-08-25 $0.99 $1.01 $0.86 $0.97 $9.70 145,722
2016-08-24 $1.03 $1.05 $1.02 $1.03 $10.30 18,942
2016-08-23 $1.02 $1.05 $1.01 $1.04 $10.40 20,584
2016-08-22 $1.01 $1.02 $0.98 $1.02 $10.20 24,355
2016-08-19 $1.05 $1.06 $1.02 $1.03 $10.30 13,964
2016-08-18 $1.02 $1.06 $1.00 $1.05 $10.50 30,981
2016-08-17 $1.03 $1.03 $1.00 $1.00 $10.00 49,814
2016-08-16 $1.03 $1.07 $1.03 $1.03 $10.30 40,083
2016-08-15 $1.04 $1.09 $1.04 $1.06 $10.60 38,848
2016-08-12 $1.01 $1.06 $1.01 $1.03 $10.30 24,826
2016-08-11 $1.04 $1.04 $1.01 $1.01 $10.10 30,853
2016-08-10 $1.05 $1.09 $1.02 $1.03 $10.30 51,777
2016-08-09 $1.14 $1.14 $1.06 $1.06 $10.60 40,355
2016-08-08 $1.10 $1.13 $1.08 $1.12 $11.20 52,243
2016-08-05 $1.06 $1.10 $1.05 $1.08 $10.80 55,210
2016-08-04 $1.03 $1.06 $1.01 $1.05 $10.50 39,275
2016-08-03 $0.95 $1.03 $0.95 $1.02 $10.20 45,752
2016-08-02 $0.96 $1.03 $0.92 $0.96 $9.63 61,023
2016-08-01 $1.00 $1.00 $0.91 $0.94 $9.38 48,467
2016-07-29 $0.92 $0.99 $0.92 $0.94 $9.40 40,583
2016-07-28 $1.01 $1.06 $0.90 $0.94 $9.39 114,021
2016-07-27 $1.07 $1.15 $1.03 $1.03 $10.30 52,542
2016-07-26 $1.11 $1.11 $1.08 $1.09 $10.90 32,373
2016-07-25 $1.20 $1.22 $1.08 $1.08 $10.80 89,266
2016-07-22 $1.18 $1.21 $1.14 $1.19 $11.90 138,831
2016-07-21 $1.03 $1.27 $1.02 $1.18 $11.80 279,224
2016-07-20 $1.01 $1.04 $0.97 $1.02 $10.20 47,049
2016-07-19 $1.00 $1.05 $1.00 $1.02 $10.20 57,409
2016-07-18 $0.96 $1.05 $0.92 $1.02 $10.20 77,257
2016-07-15 $1.00 $1.01 $0.92 $0.98 $9.80 100,006
2016-07-14 $1.05 $1.09 $0.97 $1.00 $9.98 105,458
2016-07-13 $0.98 $1.10 $0.96 $1.04 $10.40 200,474
2016-07-12 $0.89 $0.96 $0.89 $0.94 $9.41 104,449
2016-07-11 $0.90 $0.95 $0.85 $0.88 $8.84 115,302
2016-07-08 $0.86 $0.90 $0.83 $0.88 $8.75 101,369
2016-07-07 $0.80 $0.88 $0.80 $0.82 $8.23 67,218
2016-07-06 $0.84 $0.85 $0.79 $0.82 $8.20 84,600
2016-07-05 $0.88 $0.88 $0.80 $0.82 $8.18 120,502
2016-07-01 $0.84 $0.92 $0.84 $0.89 $8.86 162,137
2016-06-30 $0.85 $0.88 $0.81 $0.81 $8.10 91,345
2016-06-29 $0.88 $0.90 $0.82 $0.82 $8.20 106,058
2016-06-28 $0.73 $0.88 $0.73 $0.79 $7.90 146,991
2016-06-27 $0.81 $0.84 $0.70 $0.70 $7.00 175,145
2016-06-24 $0.92 $0.93 $0.83 $0.83 $8.29 919,510
2016-06-23 $0.92 $0.98 $0.91 $0.96 $9.65 102,161
2016-06-22 $0.90 $0.93 $0.90 $0.90 $9.01 108,430
2016-06-21 $0.97 $1.02 $0.91 $0.92 $9.23 138,978
2016-06-20 $1.02 $1.07 $0.98 $0.99 $9.90 68,176
2016-06-17 $0.95 $1.04 $0.94 $0.99 $9.95 172,246
2016-06-16 $0.95 $0.97 $0.91 $0.94 $9.43 64,423
2016-06-15 $0.98 $1.00 $0.91 $0.95 $9.50 47,938
2016-06-14 $0.95 $0.97 $0.94 $0.96 $9.56 70,231
2016-06-13 $1.00 $1.02 $0.90 $0.92 $9.20 132,026
2016-06-10 $1.10 $1.10 $1.02 $1.02 $10.20 46,183
2016-06-09 $1.10 $1.10 $1.05 $1.10 $11.00 42,327
2016-06-08 $1.13 $1.13 $1.07 $1.09 $10.90 54,250
2016-06-07 $1.06 $1.15 $1.06 $1.11 $11.10 80,663
2016-06-06 $1.08 $1.12 $1.06 $1.06 $10.60 95,684
2016-06-03 $1.09 $1.12 $1.05 $1.08 $10.80 44,102
2016-06-02 $1.10 $1.17 $1.06 $1.09 $10.90 64,076
2016-06-01 $1.08 $1.15 $1.02 $1.14 $11.40 106,954
2016-05-31 $1.05 $1.12 $1.04 $1.11 $11.10 128,100
2016-05-27 $0.99 $1.08 $0.96 $1.05 $10.50 179,589
2016-05-26 $1.03 $1.10 $0.90 $1.01 $10.10 375,178
2016-05-25 $0.71 $0.98 $0.71 $0.97 $9.70 594,208
2016-05-24 $0.73 $0.73 $0.57 $0.64 $6.42 651,153
2016-05-23 $0.71 $0.76 $0.68 $0.71 $7.12 150,324
2016-05-20 $0.77 $0.79 $0.70 $0.72 $7.19 147,757
2016-05-19 $0.78 $0.81 $0.75 $0.75 $7.50 92,798
2016-05-18 $0.83 $0.83 $0.75 $0.78 $7.80 149,351
2016-05-17 $0.85 $0.87 $0.81 $0.83 $8.30 101,149
2016-05-16 $0.81 $0.87 $0.80 $0.85 $8.45 75,898
2016-05-13 $0.80 $0.90 $0.75 $0.79 $7.90 99,968
2016-05-12 $0.87 $0.90 $0.78 $0.80 $7.97 110,995
2016-05-11 $0.89 $0.91 $0.86 $0.86 $8.61 34,470
2016-05-10 $0.81 $0.90 $0.81 $0.88 $8.83 66,102
2016-05-09 $0.91 $0.91 $0.81 $0.83 $8.30 81,257
2016-05-06 $0.90 $1.01 $0.85 $0.88 $8.85 79,027
2016-05-05 $0.95 $0.98 $0.86 $0.87 $8.70 58,112
2016-05-04 $0.94 $1.02 $0.93 $0.93 $9.30 63,594
2016-05-03 $0.99 $1.00 $0.86 $0.93 $9.30 110,108
2016-05-02 $1.16 $1.16 $0.99 $1.00 $10.00 237,308
2016-04-29 $1.22 $1.22 $1.13 $1.17 $11.70 138,211
2016-04-28 $1.29 $1.30 $1.18 $1.19 $11.90 237,865
2016-04-27 $1.42 $1.47 $1.28 $1.30 $13.00 183,484
2016-04-26 $1.49 $1.53 $1.42 $1.47 $14.70 126,732
2016-04-25 $1.60 $1.62 $1.53 $1.57 $15.70 52,109
2016-04-22 $1.52 $1.61 $1.52 $1.59 $15.90 48,817
2016-04-21 $1.64 $1.66 $1.38 $1.55 $15.50 138,748
2016-04-20 $1.52 $1.64 $1.48 $1.62 $16.20 115,092
2016-04-19 $1.45 $1.54 $1.45 $1.51 $15.10 82,075
2016-04-18 $1.42 $1.43 $1.34 $1.43 $14.30 50,958
2016-04-15 $1.31 $1.44 $1.29 $1.39 $13.90 89,170
2016-04-14 $1.48 $1.48 $1.30 $1.31 $13.10 82,209
2016-04-13 $1.32 $1.48 $1.32 $1.42 $14.20 87,078
2016-04-12 $1.48 $1.48 $1.25 $1.30 $13.00 162,035
2016-04-11 $1.40 $1.49 $1.38 $1.47 $14.70 88,695
2016-04-08 $1.26 $1.35 $1.26 $1.34 $13.40 109,158
2016-04-07 $1.13 $1.25 $1.10 $1.24 $12.40 99,960
2016-04-06 $1.10 $1.19 $1.05 $1.13 $11.30 89,647
2016-04-05 $1.10 $1.11 $1.06 $1.08 $10.80 73,192
2016-04-04 $1.15 $1.25 $1.12 $1.12 $11.20 32,322
2016-04-01 $1.15 $1.21 $1.12 $1.14 $11.40 41,601
2016-03-31 $1.19 $1.26 $1.10 $1.13 $11.30 75,835
2016-03-30 $1.19 $1.25 $1.12 $1.19 $11.90 71,735
2016-03-29 $1.09 $1.13 $1.04 $1.12 $11.20 44,095
2016-03-28 $1.18 $1.20 $1.10 $1.12 $11.20 60,811
2016-03-24 $1.25 $1.26 $1.12 $1.18 $11.80 72,425
2016-03-23 $1.36 $1.40 $1.27 $1.29 $12.90 58,573
2016-03-22 $1.56 $1.56 $1.42 $1.42 $14.20 52,392
2016-03-21 $1.65 $1.65 $1.51 $1.57 $15.70 60,075
2016-03-18 $1.53 $1.65 $1.46 $1.65 $16.50 153,933
2016-03-17 $1.49 $1.50 $1.42 $1.46 $14.60 43,891
2016-03-16 $1.36 $1.46 $1.31 $1.45 $14.50 39,971
2016-03-15 $1.34 $1.42 $1.28 $1.39 $13.90 35,307
2016-03-14 $1.34 $1.52 $1.34 $1.43 $14.30 63,742
2016-03-11 $1.30 $1.36 $1.27 $1.36 $13.60 40,004
2016-03-10 $1.36 $1.36 $1.13 $1.30 $13.00 53,985
2016-03-09 $1.32 $1.37 $1.20 $1.33 $13.30 73,943
2016-03-08 $1.56 $1.67 $1.28 $1.31 $13.10 147,374
2016-03-07 $1.30 $1.65 $1.28 $1.58 $15.80 212,941
2016-03-04 $0.98 $1.26 $0.98 $1.25 $12.50 242,568
2016-03-03 $0.84 $0.94 $0.84 $0.94 $9.37 101,269
2016-03-02 $0.83 $0.86 $0.81 $0.83 $8.31 27,369
2016-03-01 $0.80 $0.89 $0.80 $0.83 $8.33 22,052
2016-02-29 $0.80 $0.85 $0.78 $0.83 $8.26 30,279
2016-02-26 $0.74 $0.85 $0.74 $0.82 $8.20 39,928
2016-02-25 $0.77 $0.79 $0.70 $0.74 $7.40 59,359
2016-02-24 $0.80 $0.81 $0.75 $0.80 $8.00 35,966
2016-02-23 $0.84 $0.84 $0.80 $0.80 $8.01 44,390
2016-02-22 $0.79 $0.86 $0.78 $0.81 $8.09 35,213
2016-02-19 $0.89 $0.89 $0.78 $0.82 $8.20 32,868
2016-02-18 $0.95 $0.95 $0.84 $0.86 $8.60 31,831
2016-02-17 $0.91 $0.96 $0.86 $0.95 $9.45 66,883
2016-02-16 $0.83 $0.94 $0.82 $0.90 $9.02 57,222
2016-02-12 $0.83 $0.84 $0.78 $0.83 $8.30 31,625
2016-02-11 $0.79 $0.85 $0.68 $0.79 $7.91 86,336
2016-02-10 $0.84 $0.88 $0.74 $0.82 $8.19 60,303
2016-02-09 $0.80 $0.81 $0.74 $0.80 $8.05 63,639
2016-02-08 $0.83 $0.86 $0.79 $0.81 $8.06 57,958
2016-02-05 $0.85 $0.92 $0.83 $0.84 $8.37 48,304
2016-02-04 $0.85 $1.00 $0.82 $0.84 $8.39 110,833
2016-02-03 $0.88 $0.93 $0.82 $0.86 $8.56 97,736
2016-02-02 $0.93 $0.94 $0.87 $0.88 $8.80 37,268
2016-02-01 $0.97 $0.97 $0.87 $0.90 $9.01 47,933
2016-01-29 $0.88 $0.98 $0.88 $0.97 $9.74 42,320
2016-01-28 $1.05 $1.05 $0.81 $0.87 $8.70 76,275
2016-01-27 $0.91 $0.98 $0.87 $0.91 $9.10 52,354
2016-01-26 $1.00 $1.03 $0.85 $0.87 $8.74 78,620
2016-01-25 $1.12 $1.15 $1.00 $1.00 $10.00 63,750
2016-01-22 $0.90 $1.11 $0.89 $1.10 $11.00 90,007
2016-01-21 $0.84 $0.90 $0.84 $0.85 $8.50 47,353
2016-01-20 $0.85 $0.85 $0.69 $0.79 $7.89 91,471
2016-01-19 $0.91 $0.93 $0.80 $0.84 $8.36 50,685
2016-01-15 $0.87 $0.87 $0.76 $0.86 $8.61 64,676
2016-01-14 $0.75 $0.94 $0.73 $0.89 $8.87 101,732
2016-01-13 $0.77 $0.78 $0.72 $0.72 $7.25 68,460
2016-01-12 $0.88 $0.88 $0.71 $0.74 $7.37 125,247
2016-01-11 $1.03 $1.05 $0.74 $0.79 $7.91 233,169
2016-01-08 $1.09 $1.12 $0.98 $0.99 $9.91 222,426
2016-01-07 $1.23 $1.26 $1.07 $1.09 $10.90 299,266
2016-01-06 $1.44 $1.45 $1.33 $1.35 $13.50 116,969
2016-01-05 $1.63 $1.66 $1.50 $1.50 $15.00 53,112
2016-01-04 $1.75 $1.75 $1.59 $1.65 $16.50 64,418
2015-12-31 $1.61 $1.79 $1.60 $1.75 $17.50 128,510
2015-12-30 $1.53 $1.66 $1.50 $1.65 $16.50 117,045
2015-12-29 $1.63 $1.71 $1.50 $1.55 $15.50 81,092
2015-12-28 $1.74 $1.74 $1.62 $1.65 $16.50 78,075
2015-12-24 $1.59 $1.75 $1.57 $1.74 $17.40 82,020
2015-12-23 $1.36 $1.60 $1.36 $1.59 $15.90 97,083
2015-12-22 $1.27 $1.37 $1.27 $1.36 $13.60 69,264
2015-12-21 $1.25 $1.35 $1.25 $1.28 $12.80 89,411
2015-12-18 $1.23 $1.34 $1.22 $1.34 $13.40 132,487
2015-12-17 $1.24 $1.25 $1.20 $1.20 $12.00 46,500
2015-12-16 $1.22 $1.25 $1.21 $1.25 $12.50 49,094
2015-12-15 $1.20 $1.21 $1.20 $1.21 $12.10 49,612
2015-12-14 $1.19 $1.21 $1.19 $1.20 $12.00 89,006
2015-12-11 $1.17 $1.24 $1.17 $1.20 $12.00 81,441
2015-12-10 $1.19 $1.23 $1.18 $1.20 $12.00 78,948
2015-12-09 $1.21 $1.27 $1.19 $1.21 $12.10 150,954
2015-12-08 $1.16 $1.24 $1.13 $1.20 $12.00 94,069
2015-12-07 $1.44 $1.47 $1.16 $1.16 $11.60 157,701
2015-12-04 $1.45 $1.50 $1.27 $1.49 $14.90 188,803
2015-12-03 $1.47 $1.49 $1.45 $1.45 $14.50 82,662
2015-12-02 $1.46 $1.48 $1.44 $1.45 $14.50 135,268
2015-12-01 $1.59 $1.63 $1.45 $1.46 $14.60 92,272
2015-11-30 $1.54 $1.61 $1.53 $1.59 $15.90 69,207
2015-11-27 $1.54 $1.57 $1.50 $1.56 $15.60 37,468
2015-11-25 $1.51 $1.54 $1.45 $1.54 $15.40 81,761
2015-11-24 $1.37 $1.50 $1.27 $1.50 $15.00 214,763
2015-11-23 $1.45 $1.57 $1.13 $1.37 $13.70 286,284
2015-11-20 $1.74 $1.74 $1.42 $1.46 $14.60 268,364
2015-11-19 $1.75 $1.78 $1.69 $1.70 $17.00 218,845
2015-11-18 $1.76 $1.77 $1.72 $1.72 $17.20 144,314
2015-11-17 $1.76 $1.77 $1.70 $1.72 $17.20 154,675
2015-11-16 $1.87 $1.90 $1.74 $1.77 $17.70 105,940
2015-11-13 $1.87 $1.96 $1.84 $1.90 $19.00 83,910
2015-11-12 $1.77 $1.98 $1.72 $1.89 $18.90 223,303
2015-11-11 $1.75 $1.77 $1.70 $1.70 $17.00 223,868
2015-11-10 $1.83 $1.86 $1.75 $1.75 $17.50 148,631
2015-11-09 $1.77 $1.83 $1.75 $1.80 $18.00 97,132
2015-11-06 $1.80 $1.82 $1.72 $1.81 $18.10 102,520
2015-11-05 $1.95 $1.95 $1.75 $1.81 $18.10 192,128
2015-11-04 $2.02 $2.02 $1.95 $1.95 $19.50 114,979
2015-11-03 $2.02 $2.06 $1.95 $2.00 $20.00 93,445
2015-11-02 $2.13 $2.15 $1.98 $2.09 $20.90 123,081
2015-10-30 $2.02 $2.14 $1.98 $2.11 $21.10 101,347
2015-10-29 $2.11 $2.16 $2.03 $2.03 $20.30 50,963
2015-10-28 $2.09 $2.16 $2.04 $2.11 $21.10 89,425
2015-10-27 $2.27 $2.28 $2.00 $2.09 $20.90 173,356
2015-10-26 $2.44 $2.44 $2.24 $2.27 $22.70 92,983
2015-10-23 $2.48 $2.49 $2.37 $2.44 $24.40 63,320
2015-10-22 $2.47 $2.55 $2.42 $2.44 $24.40 73,464
2015-10-21 $2.61 $2.61 $2.49 $2.49 $24.90 60,037
2015-10-20 $2.57 $2.59 $2.53 $2.57 $25.70 42,113
2015-10-19 $2.70 $2.70 $2.53 $2.56 $25.60 75,637
2015-10-16 $2.77 $2.81 $2.63 $2.66 $26.60 83,420
2015-10-15 $2.82 $2.84 $2.65 $2.74 $27.40 53,934
2015-10-14 $2.70 $2.84 $2.70 $2.79 $27.90 41,985
2015-10-13 $2.90 $2.95 $2.71 $2.71 $27.10 61,425
2015-10-12 $3.03 $3.08 $2.85 $2.91 $29.10 36,691
2015-10-09 $3.08 $3.15 $3.03 $3.05 $30.50 50,945
2015-10-08 $3.13 $3.23 $3.05 $3.07 $30.70 64,389
2015-10-07 $2.97 $3.26 $2.97 $3.18 $31.80 84,295
2015-10-06 $2.89 $3.05 $2.82 $2.97 $29.70 65,468
2015-10-05 $2.51 $2.92 $2.47 $2.90 $29.00 109,089
2015-10-02 $2.43 $2.49 $2.39 $2.47 $24.70 45,857
2015-10-01 $2.50 $2.56 $2.43 $2.43 $24.30 29,392
2015-09-30 $2.55 $2.59 $2.42 $2.49 $24.90 52,280
2015-09-29 $2.55 $2.66 $2.52 $2.55 $25.50 28,898
2015-09-28 $2.66 $2.66 $2.50 $2.57 $25.70 59,469
2015-09-25 $2.69 $2.72 $2.55 $2.64 $26.40 39,749
2015-09-24 $2.56 $2.60 $2.55 $2.60 $26.00 25,350
2015-09-23 $2.67 $2.70 $2.58 $2.59 $25.90 33,386
2015-09-22 $2.75 $2.78 $2.65 $2.66 $26.60 45,147
2015-09-21 $2.81 $2.93 $2.75 $2.79 $27.90 27,167
2015-09-18 $2.90 $2.94 $2.77 $2.82 $28.20 63,547
2015-09-17 $2.79 $2.99 $2.76 $2.88 $28.80 54,917
2015-09-16 $2.70 $2.82 $2.70 $2.77 $27.70 80,946
2015-09-15 $2.55 $2.77 $2.54 $2.75 $26.92 43,794
2015-09-14 $2.65 $2.65 $2.55 $2.60 $25.45 47,571
2015-09-11 $2.69 $2.69 $2.60 $2.63 $25.74 47,120
2015-09-10 $2.70 $2.75 $2.62 $2.73 $26.72 49,486
2015-09-09 $2.77 $2.82 $2.73 $2.73 $26.72 30,059
2015-09-08 $2.72 $2.81 $2.72 $2.76 $27.01 31,514

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.