Natuzzi SpA ADR (NTZ) Exchange: NYSE

Data as of Dec. 2, 2022

$5.29 ($0.04) 0.76%

Natuzzi SpA ADR - Daily Information
Click for more stock information on Natuzzi SpA ADR.
Daily Information Data
Date Dec. 2, 2022
Open $5.02
Previous Close $5.29
High $5.51
Low $5.02
Adjusted Open $5.02
Previous Adjusted Close $5.29
Adjusted High $5.51
Adjusted Low $5.02

Key People Natuzzi SpA ADR

Employee Position
Pasquale Natuzzi Chairman, President & Chief Executive Officer
Ottavio Milano Chief Operations Officer
Vittorio Notarpietro Chief Financial & Legal Officer
Pierangelo Colacicco Chief Technology & Digital Innovation Officer
Domenico Ricchiuti Chief Product Development Officer
Umberto Longobardo Chief Quality & Customer Care Officer
Matteo Sambugaro Chief Transformation Officer
Giovanni Tucci Chief Softaly Officer
Marco Caneva Non-Executive Director
Alessandro Musella Non-Executive Director
Antonia Isabella Perrone Non-Executive Director
Giuseppe Antonio D'Angelo Non-Executive Director
Stefania Saviolo Non-Executive Director
Vincenzo Massimo Perrone Non-Executive Director
Paolo Braghieri Non-Executive Director
Pasquale Natuzzi Chief Marketing & Creative Officer
Binetti Pirluigi Chief Auditor
Piero Direnzo Head-Investor Relations
Annunziata Natuzzi Chief Human Resources & Organization Officer

Company Profile Natuzzi SpA ADR

Exchange: NYSE

IPO Date: May 13, 1993

Employees: 4,346

Sector: Consumer Cyclical

Industry: Furnishings, Fixtures & Appliances

Website: Natuzzi SpA ADR Website

Address: Via Iazzitiello 47, Santeramo In Colle, BA, Italy, 70029

Historical Stock Data for Natuzzi SpA ADR (NTZ)
Date Open High Low Close Adj.Close Volume
2022-10-21 $5.02 $5.51 $5.02 $5.29 $5.29 1,870
2022-10-20 $5.00 $5.30 $5.00 $5.25 $5.25 3,862
2022-10-19 $5.13 $5.23 $4.85 $5.07 $5.07 12,176
2022-10-18 $5.11 $5.80 $5.07 $5.07 $5.07 21,088
2022-10-17 $5.21 $5.63 $4.98 $5.10 $5.10 12,792
2022-10-14 $5.10 $5.10 $5.10 $5.10 $5.10 538
2022-10-13 $5.06 $5.52 $5.06 $5.51 $5.51 3,253
2022-10-12 $5.55 $5.90 $5.50 $5.51 $5.51 17,449
2022-10-11 $5.19 $5.80 $5.05 $5.55 $5.55 16,708
2022-10-10 $5.68 $5.80 $5.10 $5.39 $5.39 56,553
2022-10-07 $5.99 $6.10 $5.71 $5.81 $5.81 34,478
2022-10-06 $6.65 $6.65 $5.80 $6.01 $6.01 26,309
2022-10-05 $6.43 $6.50 $5.80 $6.46 $6.46 10,812
2022-10-04 $6.18 $6.56 $5.80 $6.50 $6.50 19,837
2022-10-03 $6.20 $7.00 $5.90 $6.07 $6.07 124,554
2022-09-30 $6.48 $6.61 $5.77 $6.20 $6.20 88,479
2022-09-29 $6.57 $6.90 $6.30 $6.31 $6.31 64,854
2022-09-28 $6.44 $6.84 $6.20 $6.34 $6.34 102,633
2022-09-27 $6.20 $6.65 $6.20 $6.45 $6.45 30,184
2022-09-26 $6.60 $6.79 $6.45 $6.45 $6.45 5,830
2022-09-23 $6.50 $7.40 $6.25 $6.98 $6.98 7,569
2022-09-22 $6.99 $7.04 $6.66 $6.66 $6.66 589
2022-09-21 $7.04 $7.35 $6.80 $6.80 $6.80 1,687
2022-09-20 $6.75 $6.94 $6.75 $6.94 $6.94 706
2022-09-19 $7.20 $7.20 $6.80 $7.20 $7.20 11,165
2022-09-16 $7.20 $7.22 $7.20 $7.22 $7.22 1,040
2022-09-15 $7.26 $7.26 $7.26 $7.26 $7.26 322
2022-09-14 $7.52 $7.52 $7.52 $7.52 $7.52 323
2022-09-13 $7.80 $7.80 $7.72 $7.72 $7.72 644
2022-09-12 $8.24 $8.24 $8.05 $8.05 $8.05 759
2022-09-09 $8.12 $8.47 $7.86 $8.24 $8.24 6,792
2022-09-08 $8.20 $8.20 $8.20 $8.20 $8.20 14
2022-09-07 $8.28 $8.28 $7.80 $8.20 $8.20 4,363
2022-09-06 $7.30 $8.49 $7.30 $8.49 $8.49 7,936
2022-09-02 $8.25 $8.25 $8.05 $8.08 $8.08 897
2022-09-01 $8.63 $8.63 $8.00 $8.35 $8.35 1,961
2022-08-31 $8.01 $8.60 $8.01 $8.52 $8.52 1,429
2022-08-30 $7.77 $8.78 $7.75 $8.78 $8.78 2,853
2022-08-29 $8.00 $8.13 $7.39 $8.13 $8.13 3,570
2022-08-26 $7.53 $8.59 $7.05 $8.50 $8.50 2,659
2022-08-25 $7.80 $8.88 $7.70 $8.05 $8.05 2,479
2022-08-24 $7.80 $8.10 $7.61 $8.10 $8.10 2,328
2022-08-23 $7.92 $8.17 $7.85 $8.17 $8.17 737
2022-08-22 $8.60 $9.37 $7.50 $7.50 $7.50 8,606
2022-08-19 $8.51 $9.00 $7.94 $8.60 $8.60 5,856
2022-08-18 $8.00 $8.90 $7.91 $8.80 $8.80 6,727
2022-08-17 $7.88 $7.93 $7.01 $7.88 $7.88 15,391
2022-08-16 $8.43 $8.43 $7.88 $8.05 $8.05 2,477
2022-08-15 $8.20 $8.48 $7.96 $8.05 $8.05 3,870
2022-08-12 $7.66 $8.90 $7.48 $8.58 $8.58 6,920
2022-08-11 $7.65 $7.70 $7.35 $7.45 $7.45 1,700
2022-08-10 $7.55 $7.98 $6.85 $7.35 $7.35 15,190
2022-08-09 $7.70 $7.81 $7.17 $7.30 $7.30 6,385
2022-08-08 $7.91 $7.91 $7.60 $7.65 $7.65 2,682
2022-08-05 $8.04 $8.30 $7.81 $7.84 $7.84 4,425
2022-08-04 $8.50 $8.80 $7.71 $8.21 $8.21 14,265
2022-08-03 $9.20 $9.41 $8.74 $8.85 $8.85 7,257
2022-08-02 $9.50 $9.50 $9.03 $9.11 $9.11 3,187
2022-08-01 $9.04 $9.63 $9.04 $9.59 $9.59 2,905
2022-07-29 $8.91 $9.22 $8.85 $9.14 $9.14 3,195
2022-07-28 $8.54 $9.13 $8.33 $9.10 $9.10 8,196
2022-07-27 $8.03 $9.22 $8.03 $8.95 $8.95 9,441
2022-07-26 $8.50 $8.65 $7.70 $8.20 $8.20 11,022
2022-07-25 $8.60 $8.90 $8.53 $8.60 $8.60 2,661
2022-07-22 $9.41 $9.87 $8.17 $8.46 $8.46 9,949
2022-07-21 $9.70 $9.77 $9.05 $9.31 $9.31 8,606
2022-07-20 $9.16 $9.89 $9.16 $9.65 $9.65 8,861
2022-07-19 $10.02 $10.74 $9.39 $9.80 $9.80 32,446
2022-07-18 $9.39 $10.16 $9.36 $9.96 $9.96 20,250
2022-07-15 $8.49 $9.50 $8.43 $8.87 $8.87 24,000
2022-07-14 $7.79 $8.31 $7.18 $8.20 $8.20 12,123
2022-07-13 $6.72 $7.72 $6.49 $7.71 $7.71 13,899
2022-07-12 $6.70 $6.89 $6.03 $6.53 $6.53 10,962
2022-07-11 $7.43 $7.50 $6.91 $6.91 $6.91 2,456
2022-07-08 $7.45 $7.63 $7.21 $7.42 $7.42 4,351
2022-07-07 $6.97 $7.81 $6.81 $7.41 $7.41 13,504
2022-07-06 $7.10 $7.42 $6.62 $7.20 $7.20 20,623
2022-07-05 $7.96 $7.96 $6.63 $7.68 $7.68 21,019
2022-07-01 $7.56 $8.17 $7.25 $7.95 $7.95 7,422
2022-06-30 $7.60 $7.88 $7.05 $7.52 $7.52 10,220
2022-06-29 $8.24 $8.33 $7.66 $7.80 $7.80 6,264
2022-06-28 $8.50 $9.00 $8.10 $8.20 $8.20 6,231
2022-06-27 $8.37 $8.59 $8.06 $8.59 $8.59 12,600
2022-06-24 $8.54 $8.73 $8.22 $8.37 $8.37 5,086
2022-06-23 $8.84 $9.00 $7.94 $8.12 $8.12 12,856
2022-06-22 $8.71 $8.88 $8.19 $8.79 $8.79 3,864
2022-06-21 $8.51 $8.60 $8.51 $8.56 $8.56 1,055
2022-06-17 $8.40 $8.88 $8.40 $8.50 $8.50 3,223
2022-06-16 $8.52 $8.52 $8.14 $8.14 $8.14 932
2022-06-15 $8.40 $8.95 $8.40 $8.95 $8.95 729
2022-06-14 $8.05 $8.40 $7.47 $8.40 $8.40 5,553
2022-06-13 $8.82 $8.82 $8.00 $8.13 $8.13 3,728
2022-06-10 $8.00 $9.15 $8.00 $8.99 $8.99 11,025
2022-06-09 $8.66 $8.66 $7.85 $8.50 $8.50 6,482
2022-06-08 $8.75 $9.19 $8.55 $8.75 $8.75 10,120
2022-06-07 $8.95 $9.25 $8.95 $9.25 $9.25 1,146
2022-06-06 $9.20 $9.25 $8.65 $9.25 $9.25 5,268
2022-06-03 $9.77 $9.77 $9.18 $9.50 $9.50 6,910
2022-06-02 $9.40 $9.61 $9.40 $9.45 $9.45 2,320
2022-06-01 $9.58 $9.58 $9.08 $9.40 $9.40 4,565
2022-05-31 $10.11 $10.11 $9.20 $9.60 $9.60 12,049
2022-05-27 $10.39 $10.39 $10.39 $10.39 $10.39 820
2022-05-26 $9.90 $10.16 $9.44 $9.57 $9.57 9,823
2022-05-25 $9.63 $9.77 $9.63 $9.77 $9.77 785
2022-05-24 $10.12 $10.20 $9.79 $10.00 $10.00 2,991
2022-05-23 $9.70 $10.31 $9.70 $10.30 $10.30 2,587
2022-05-20 $10.05 $10.05 $9.55 $9.78 $9.78 2,011
2022-05-19 $9.60 $10.17 $9.51 $10.14 $10.14 3,787
2022-05-18 $9.96 $10.04 $9.79 $10.04 $10.04 2,622
2022-05-17 $10.10 $10.53 $9.95 $10.11 $10.11 10,496
2022-05-16 $10.00 $10.15 $9.89 $10.15 $10.15 3,467
2022-05-13 $10.50 $10.90 $9.97 $10.15 $10.15 9,538
2022-05-12 $9.80 $10.13 $9.80 $9.90 $9.90 5,361
2022-05-11 $10.46 $10.66 $9.57 $9.81 $9.81 5,792
2022-05-10 $10.19 $11.20 $10.01 $10.49 $10.49 5,524
2022-05-09 $11.32 $11.32 $10.20 $10.20 $10.20 3,988
2022-05-06 $10.42 $12.22 $10.01 $11.06 $11.06 14,874
2022-05-05 $10.90 $10.90 $9.55 $10.52 $10.52 11,251
2022-05-04 $10.68 $10.71 $10.68 $10.68 $10.68 1,131
2022-05-03 $11.17 $11.33 $10.36 $10.96 $10.96 20,016
2022-05-02 $11.72 $12.34 $11.34 $11.50 $11.50 7,751
2022-04-29 $12.70 $12.70 $11.90 $11.92 $11.92 4,498
2022-04-28 $11.96 $13.33 $11.17 $12.21 $12.21 10,354
2022-04-27 $11.71 $13.03 $10.98 $12.24 $12.24 11,932
2022-04-26 $12.78 $12.85 $11.89 $12.03 $12.03 5,884
2022-04-25 $12.87 $12.98 $10.91 $12.40 $12.40 12,267
2022-04-22 $13.00 $13.00 $13.00 $13.00 $13.00 28
2022-04-21 $13.14 $13.22 $12.40 $13.00 $13.00 18,733
2022-04-20 $13.40 $13.75 $13.06 $13.31 $13.31 1,945
2022-04-19 $13.87 $14.00 $12.95 $13.99 $13.99 4,646
2022-04-18 $12.79 $13.50 $12.09 $13.50 $13.50 8,341
2022-04-14 $13.17 $13.19 $12.90 $13.19 $13.19 4,640
2022-04-13 $13.35 $13.60 $12.88 $13.20 $13.20 6,144
2022-04-12 $12.04 $13.00 $12.04 $12.65 $12.65 10,056
2022-04-11 $12.50 $12.96 $12.11 $12.25 $12.25 2,718
2022-04-08 $11.75 $12.00 $11.75 $12.00 $12.00 1,393
2022-04-07 $12.61 $12.61 $11.75 $12.40 $12.40 3,972
2022-04-06 $12.29 $12.60 $12.19 $12.56 $12.56 9,165
2022-04-05 $12.03 $12.75 $11.98 $12.60 $12.60 13,486
2022-04-04 $11.52 $12.27 $10.54 $12.00 $12.00 11,783
2022-04-01 $11.61 $11.61 $11.12 $11.13 $11.13 11,081
2022-03-31 $12.64 $13.42 $10.25 $11.00 $11.00 25,105
2022-03-30 $12.64 $13.51 $11.70 $12.68 $12.68 12,497
2022-03-29 $13.08 $13.08 $12.70 $12.96 $12.96 5,119
2022-03-28 $13.00 $13.29 $12.80 $12.80 $12.80 2,897
2022-03-25 $12.56 $13.27 $12.56 $13.14 $13.14 4,166
2022-03-24 $13.00 $13.18 $12.71 $12.94 $12.94 12,405
2022-03-23 $12.56 $13.00 $12.01 $13.00 $13.00 7,402
2022-03-22 $12.22 $12.90 $11.80 $12.90 $12.90 14,318
2022-03-21 $11.93 $12.60 $11.30 $12.09 $12.09 9,634
2022-03-18 $11.72 $12.26 $11.30 $12.03 $12.03 2,025
2022-03-17 $10.97 $11.71 $10.97 $11.70 $11.70 6,177
2022-03-16 $10.31 $10.70 $10.31 $10.70 $10.70 4,970
2022-03-15 $10.41 $10.43 $9.57 $10.43 $10.43 28,724
2022-03-14 $10.01 $10.62 $9.32 $10.31 $10.31 8,376
2022-03-11 $10.50 $10.84 $10.43 $10.43 $10.43 676
2022-03-10 $10.84 $10.84 $10.84 $10.84 $10.84 669
2022-03-09 $10.25 $10.65 $10.25 $10.65 $10.65 1,629
2022-03-08 $10.08 $10.40 $10.00 $10.40 $10.40 8,890
2022-03-07 $9.75 $10.92 $9.63 $9.80 $9.80 18,873
2022-03-04 $10.31 $10.31 $9.42 $10.28 $10.28 9,123
2022-03-03 $10.61 $10.61 $9.52 $10.09 $10.09 5,181
2022-03-02 $10.20 $10.20 $10.20 $10.20 $10.20 895
2022-03-01 $10.30 $10.65 $9.72 $10.65 $10.65 16,067
2022-02-28 $10.78 $11.70 $10.58 $10.81 $10.81 7,783
2022-02-25 $9.90 $11.24 $9.90 $10.90 $10.90 16,075
2022-02-24 $10.28 $11.00 $10.12 $10.44 $10.44 2,510
2022-02-23 $11.00 $12.04 $10.00 $11.29 $11.29 11,789
2022-02-22 $10.03 $10.30 $9.99 $10.30 $10.30 2,429
2022-02-18 $10.74 $10.90 $10.38 $10.65 $10.65 3,069
2022-02-17 $10.74 $10.74 $10.74 $10.74 $10.74 139
2022-02-16 $11.34 $11.88 $11.16 $11.49 $11.49 3,083
2022-02-15 $11.90 $11.90 $11.10 $11.61 $11.61 3,382
2022-02-14 $11.98 $12.71 $11.06 $11.70 $11.70 10,720
2022-02-11 $12.40 $12.91 $11.95 $11.95 $11.95 4,067
2022-02-10 $12.10 $12.97 $11.82 $12.46 $12.46 5,594
2022-02-09 $11.00 $13.29 $10.90 $12.46 $12.46 24,549
2022-02-08 $11.01 $11.33 $10.99 $10.99 $10.99 4,671
2022-02-07 $11.28 $11.35 $10.69 $11.03 $11.03 2,339
2022-02-04 $11.00 $12.10 $11.00 $11.27 $11.27 10,100
2022-02-03 $10.78 $11.46 $10.77 $11.10 $11.10 6,058
2022-02-02 $12.00 $12.47 $10.73 $11.05 $11.05 16,138
2022-02-01 $11.18 $12.15 $11.01 $11.14 $11.14 20,108
2022-01-31 $10.46 $12.10 $10.46 $11.85 $11.85 5,637
2022-01-28 $11.13 $11.50 $10.13 $11.25 $11.25 19,451
2022-01-27 $10.78 $12.51 $10.17 $11.47 $11.47 16,287
2022-01-26 $11.03 $11.62 $9.45 $11.00 $11.00 12,986
2022-01-25 $10.51 $10.98 $10.22 $10.77 $10.77 13,341
2022-01-24 $11.21 $12.10 $9.90 $11.33 $11.33 11,520
2022-01-21 $12.00 $12.59 $10.06 $12.01 $12.01 18,346
2022-01-20 $12.30 $12.62 $12.00 $12.20 $12.20 5,734
2022-01-19 $12.51 $13.30 $12.25 $12.25 $12.25 4,289
2022-01-18 $12.80 $13.00 $12.56 $12.56 $12.56 1,906
2022-01-14 $12.60 $12.82 $12.60 $12.82 $12.82 965
2022-01-13 $14.01 $14.29 $12.54 $12.54 $12.54 13,381
2022-01-12 $14.75 $15.14 $13.94 $13.98 $13.98 13,194
2022-01-11 $14.75 $15.72 $14.75 $14.80 $14.80 7,923
2022-01-10 $15.25 $15.49 $14.67 $14.75 $14.75 11,503
2022-01-07 $15.51 $15.51 $14.76 $15.07 $15.07 4,277
2022-01-06 $15.53 $15.53 $14.74 $14.77 $14.77 8,390
2022-01-05 $15.47 $16.09 $14.92 $14.92 $14.92 9,451
2022-01-04 $14.75 $15.47 $14.75 $15.18 $15.18 6,059
2022-01-03 $15.29 $15.77 $14.75 $15.19 $15.19 4,737
2021-12-31 $13.90 $15.93 $13.90 $15.93 $15.93 4,664
2021-12-30 $13.85 $14.18 $13.80 $13.90 $13.90 4,253
2021-12-29 $13.72 $14.00 $13.72 $13.80 $13.80 8,952
2021-12-28 $13.94 $13.94 $13.60 $13.80 $13.80 13,133
2021-12-27 $13.92 $14.14 $13.41 $13.87 $13.87 18,965
2021-12-23 $14.29 $14.90 $13.25 $14.70 $14.70 27,546
2021-12-22 $14.36 $14.36 $14.36 $14.36 $14.36 542
2021-12-21 $13.12 $14.55 $13.01 $14.53 $14.53 7,152
2021-12-20 $14.42 $14.42 $13.96 $14.20 $14.20 2,099
2021-12-17 $14.72 $14.72 $14.65 $14.69 $14.69 833
2021-12-16 $15.42 $15.90 $15.22 $15.37 $15.37 11,287
2021-12-15 $15.40 $15.40 $15.40 $15.40 $15.40 100
2021-12-14 $15.42 $15.47 $15.28 $15.33 $15.33 4,338
2021-12-13 $15.42 $15.62 $15.35 $15.42 $15.42 3,693
2021-12-10 $15.60 $15.90 $15.40 $15.62 $15.62 4,516
2021-12-09 $15.85 $15.85 $15.42 $15.42 $15.42 529
2021-12-08 $15.77 $15.91 $15.42 $15.43 $15.43 7,032
2021-12-07 $15.11 $15.92 $15.11 $15.58 $15.58 3,849
2021-12-06 $14.89 $15.66 $14.00 $15.40 $15.40 22,725
2021-12-03 $15.15 $15.80 $14.89 $15.68 $15.68 3,439
2021-12-02 $15.75 $15.75 $15.16 $15.16 $15.16 2,875
2021-12-01 $15.80 $15.95 $15.70 $15.85 $15.85 3,801
2021-11-30 $16.70 $16.70 $15.60 $15.85 $15.85 10,729
2021-11-29 $16.25 $16.93 $14.59 $16.50 $16.50 22,949
2021-11-26 $16.02 $17.00 $16.02 $17.00 $17.00 1,784
2021-11-24 $16.27 $16.94 $16.27 $16.94 $16.94 2,620
2021-11-23 $16.79 $16.79 $16.25 $16.25 $16.25 3,200
2021-11-22 $16.30 $16.79 $16.02 $16.20 $16.20 5,977
2021-11-19 $16.15 $16.93 $16.15 $16.93 $16.93 755
2021-11-18 $16.57 $17.00 $16.25 $17.00 $17.00 779
2021-11-17 $16.04 $16.04 $16.04 $16.04 $16.04 429
2021-11-16 $16.46 $16.75 $16.46 $16.52 $16.52 9,355
2021-11-15 $17.84 $17.84 $16.04 $16.04 $16.04 18,275
2021-11-12 $17.50 $17.85 $17.20 $17.75 $17.75 11,425
2021-11-11 $17.37 $18.09 $17.00 $17.80 $17.80 7,413
2021-11-10 $17.05 $17.19 $16.58 $17.19 $17.19 3,970
2021-11-09 $17.01 $17.40 $17.00 $17.20 $17.20 1,961
2021-11-08 $16.97 $17.40 $16.90 $17.40 $17.40 1,176
2021-11-05 $16.75 $17.35 $16.30 $17.00 $17.00 6,990
2021-11-04 $17.09 $17.32 $16.78 $17.32 $17.32 2,441
2021-11-03 $17.09 $17.45 $16.74 $17.39 $17.39 8,051
2021-11-02 $17.00 $17.00 $16.80 $16.98 $16.98 17,653
2021-11-01 $17.20 $17.20 $17.20 $17.20 $17.20 830
2021-10-29 $17.34 $17.50 $17.34 $17.50 $17.50 961
2021-10-28 $17.33 $18.08 $17.32 $17.71 $17.71 1,580
2021-10-27 $18.50 $18.50 $17.39 $17.50 $17.50 4,331
2021-10-26 $17.86 $18.08 $17.20 $17.89 $17.89 7,701
2021-10-25 $17.79 $17.90 $17.25 $17.63 $17.63 4,154
2021-10-22 $18.60 $18.60 $17.50 $18.22 $18.22 4,891
2021-10-21 $18.76 $18.90 $18.35 $18.41 $18.41 9,950
2021-10-20 $18.51 $18.91 $18.00 $18.91 $18.91 8,288
2021-10-19 $19.05 $19.50 $18.51 $18.51 $18.51 9,309
2021-10-18 $18.83 $18.83 $18.51 $18.75 $18.75 2,681
2021-10-15 $18.65 $19.49 $18.38 $18.75 $18.75 8,538
2021-10-14 $18.17 $18.87 $17.61 $18.87 $18.87 10,868
2021-10-13 $17.67 $18.50 $17.67 $18.14 $18.14 961
2021-10-12 $18.42 $18.61 $17.83 $18.29 $18.29 5,573
2021-10-11 $18.41 $18.80 $18.30 $18.69 $18.69 5,140
2021-10-08 $17.41 $18.41 $17.00 $18.01 $18.01 31,457
2021-10-07 $16.30 $18.14 $16.26 $17.53 $17.53 8,663
2021-10-06 $16.75 $17.14 $16.25 $16.48 $16.48 16,210
2021-10-05 $17.12 $17.22 $16.55 $17.00 $17.00 4,514
2021-10-04 $17.50 $18.60 $16.55 $16.91 $16.91 45,486
2021-10-01 $17.00 $17.89 $16.80 $17.50 $17.50 20,934
2021-09-30 $16.72 $17.21 $16.27 $16.27 $16.27 22,296
2021-09-29 $17.33 $17.33 $16.23 $16.75 $16.75 17,796
2021-09-28 $17.54 $17.91 $16.89 $16.89 $16.89 33,684
2021-09-27 $20.50 $20.50 $18.15 $18.15 $18.15 73,894
2021-09-24 $18.32 $21.00 $18.20 $21.00 $21.00 105,601
2021-09-23 $17.84 $18.27 $17.84 $18.22 $18.22 22,959
2021-09-22 $17.43 $18.41 $17.43 $17.99 $17.99 11,994
2021-09-21 $18.09 $18.22 $17.61 $18.00 $18.00 11,557
2021-09-20 $17.42 $17.83 $16.74 $17.75 $17.75 48,121
2021-09-17 $16.79 $17.80 $16.58 $17.42 $17.42 18,653
2021-09-16 $16.50 $17.84 $16.39 $16.88 $16.88 29,815
2021-09-15 $15.50 $15.63 $15.10 $15.57 $15.57 8,745
2021-09-14 $15.82 $15.98 $15.25 $15.25 $15.25 7,943
2021-09-13 $15.70 $16.39 $15.25 $15.25 $15.25 6,541
2021-09-10 $15.70 $16.98 $15.60 $15.60 $15.60 15,052
2021-09-09 $15.30 $15.61 $15.30 $15.60 $15.60 3,791
2021-09-08 $15.28 $15.28 $15.28 $15.28 $15.28 892
2021-09-07 $15.02 $15.40 $15.00 $15.40 $15.40 14,878
2021-09-03 $15.11 $15.36 $14.93 $15.10 $15.10 35,277
2021-09-02 $15.52 $15.70 $15.29 $15.35 $15.35 1,948
2021-09-01 $15.70 $15.80 $15.50 $15.69 $15.69 7,752
2021-08-31 $15.24 $15.74 $15.11 $15.49 $15.49 26,833
2021-08-30 $15.86 $16.00 $15.11 $15.21 $15.21 15,090
2021-08-27 $15.50 $16.51 $15.20 $15.20 $15.20 11,289
2021-08-26 $15.66 $15.91 $15.31 $15.50 $15.50 7,055
2021-08-25 $15.54 $15.96 $15.10 $15.60 $15.60 10,490
2021-08-24 $14.75 $15.46 $14.75 $15.35 $15.35 10,767
2021-08-23 $15.15 $15.21 $14.50 $14.80 $14.80 13,455
2021-08-20 $14.28 $14.76 $14.28 $14.73 $14.73 6,105
2021-08-19 $14.50 $14.76 $14.50 $14.76 $14.76 1,035
2021-08-18 $15.15 $15.16 $14.52 $15.10 $15.10 6,835
2021-08-17 $16.20 $16.20 $15.49 $15.52 $15.52 4,081
2021-08-16 $16.39 $16.56 $15.57 $16.28 $16.28 8,548
2021-08-13 $17.00 $17.00 $16.50 $16.95 $16.95 3,795
2021-08-12 $16.95 $16.95 $16.81 $16.90 $16.90 827
2021-08-11 $17.00 $17.36 $16.51 $16.91 $16.91 11,221
2021-08-10 $16.00 $18.34 $16.00 $17.04 $17.04 34,699
2021-08-09 $16.20 $16.87 $15.91 $16.11 $16.11 7,537
2021-08-06 $16.25 $16.60 $15.80 $16.31 $16.31 27,799
2021-08-05 $15.15 $16.50 $15.15 $15.61 $15.61 17,314
2021-08-04 $16.93 $17.70 $15.15 $15.15 $15.15 15,170
2021-08-03 $16.22 $16.72 $16.22 $16.32 $16.32 4,722
2021-08-02 $15.82 $16.95 $15.49 $16.95 $16.95 2,071
2021-07-30 $15.72 $16.20 $15.28 $15.96 $15.96 18,911
2021-07-29 $16.00 $16.70 $15.85 $16.14 $16.14 12,609
2021-07-28 $15.12 $16.51 $15.12 $16.29 $16.29 12,434
2021-07-27 $16.30 $16.30 $14.39 $15.60 $15.60 45,227
2021-07-26 $16.45 $16.55 $16.40 $16.40 $16.40 3,467
2021-07-23 $16.35 $16.71 $16.35 $16.50 $16.50 2,732
2021-07-22 $16.37 $17.12 $16.37 $16.75 $16.75 5,794
2021-07-21 $16.37 $16.76 $16.37 $16.51 $16.51 12,499
2021-07-20 $16.53 $16.75 $16.40 $16.75 $16.75 4,633
2021-07-19 $17.07 $17.17 $16.40 $16.75 $16.75 12,035
2021-07-16 $18.33 $18.35 $17.00 $17.49 $17.49 30,270
2021-07-15 $18.67 $18.77 $18.20 $18.49 $18.49 11,762
2021-07-14 $18.70 $19.30 $18.70 $18.80 $18.80 27,671
2021-07-13 $18.93 $19.23 $18.80 $18.80 $18.80 6,083
2021-07-12 $19.15 $19.37 $18.75 $19.17 $19.17 13,999
2021-07-09 $19.61 $19.73 $18.90 $19.42 $19.42 7,881
2021-07-08 $19.02 $19.80 $18.67 $19.35 $19.35 14,396
2021-07-07 $19.40 $19.40 $18.90 $19.19 $19.19 12,983
2021-07-06 $19.62 $19.68 $19.02 $19.40 $19.40 22,169
2021-07-02 $20.11 $20.14 $19.49 $19.94 $19.94 17,147
2021-07-01 $19.79 $20.38 $19.19 $19.72 $19.72 23,598
2021-06-30 $19.44 $20.36 $19.44 $20.18 $20.18 4,701
2021-06-29 $20.17 $20.39 $19.33 $19.76 $19.76 15,942
2021-06-28 $20.27 $20.90 $20.20 $20.21 $20.21 7,551
2021-06-25 $20.29 $20.67 $20.19 $20.19 $20.19 10,784
2021-06-24 $20.56 $20.70 $20.20 $20.26 $20.26 12,235
2021-06-23 $20.90 $21.00 $20.30 $20.57 $20.57 9,924
2021-06-22 $20.19 $20.94 $19.52 $20.75 $20.75 31,278
2021-06-21 $19.79 $20.66 $19.26 $20.00 $20.00 25,782
2021-06-18 $20.20 $20.20 $19.39 $19.71 $19.71 12,398
2021-06-17 $21.00 $21.81 $19.20 $20.30 $20.30 74,435
2021-06-16 $20.12 $21.00 $19.90 $21.00 $21.00 15,687
2021-06-15 $20.37 $21.00 $19.77 $20.42 $20.42 11,678
2021-06-14 $20.28 $20.50 $19.02 $20.37 $20.37 22,628
2021-06-11 $19.83 $20.36 $19.52 $20.28 $20.28 12,424
2021-06-10 $20.00 $21.03 $19.60 $20.15 $20.15 9,810
2021-06-09 $18.93 $20.15 $18.90 $19.98 $19.98 18,388
2021-06-08 $19.50 $19.51 $18.54 $19.49 $19.49 12,198
2021-06-07 $19.02 $19.88 $18.60 $19.54 $19.54 17,495
2021-06-04 $19.86 $21.04 $18.81 $19.20 $19.20 29,066
2021-06-03 $19.68 $20.98 $19.22 $20.14 $20.14 45,895
2021-06-02 $22.80 $22.80 $19.13 $19.95 $19.95 64,326
2021-06-01 $18.30 $23.11 $18.14 $22.75 $22.75 69,165
2021-05-28 $16.50 $18.82 $16.50 $18.00 $18.00 62,536
2021-05-27 $16.63 $18.14 $16.50 $16.50 $16.50 188,209
2021-05-26 $17.06 $17.66 $16.88 $16.95 $16.95 33,399
2021-05-25 $17.40 $18.39 $16.88 $17.19 $17.19 67,287
2021-05-24 $16.78 $18.65 $16.78 $17.25 $17.25 113,828
2021-05-21 $16.16 $17.60 $15.59 $16.01 $16.01 73,070
2021-05-20 $15.67 $16.16 $15.16 $16.01 $16.01 13,731
2021-05-19 $15.11 $15.54 $15.00 $15.40 $15.40 26,227
2021-05-18 $14.60 $15.06 $14.60 $14.78 $14.78 5,015
2021-05-17 $14.82 $15.25 $14.76 $14.77 $14.77 26,890
2021-05-14 $15.07 $15.40 $14.50 $15.17 $15.17 18,046
2021-05-13 $15.29 $15.44 $14.55 $15.05 $15.05 27,449
2021-05-12 $15.10 $15.74 $14.34 $15.03 $15.03 17,146
2021-05-11 $15.99 $15.99 $14.66 $15.52 $15.52 2,536
2021-05-10 $15.27 $16.12 $14.75 $16.00 $16.00 18,178
2021-05-07 $15.40 $16.13 $15.20 $15.25 $15.25 46,490
2021-05-06 $14.80 $15.59 $14.80 $15.20 $15.20 6,597
2021-05-05 $15.45 $15.48 $14.56 $15.03 $15.03 4,400
2021-05-04 $15.70 $15.70 $14.27 $15.28 $15.28 6,810
2021-05-03 $14.39 $15.73 $14.33 $15.44 $15.44 24,928
2021-04-30 $14.86 $14.99 $14.09 $14.39 $14.39 18,196
2021-04-29 $14.71 $14.97 $14.66 $14.83 $14.83 9,808
2021-04-28 $14.65 $15.94 $14.63 $14.93 $14.93 8,840
2021-04-27 $15.11 $15.66 $14.39 $15.38 $15.38 19,583
2021-04-26 $15.23 $16.26 $15.05 $15.15 $15.15 20,219
2021-04-23 $14.75 $15.82 $14.52 $15.22 $15.22 49,615
2021-04-22 $15.11 $16.09 $14.81 $15.08 $15.08 10,813
2021-04-21 $15.69 $16.02 $14.94 $15.30 $15.30 7,196
2021-04-20 $14.47 $15.82 $14.30 $15.53 $15.53 16,079
2021-04-19 $17.38 $17.38 $14.53 $14.85 $14.85 39,644
2021-04-16 $15.56 $16.50 $14.39 $16.50 $16.50 23,809
2021-04-15 $14.61 $15.44 $13.30 $15.44 $15.44 40,268
2021-04-14 $17.12 $17.38 $14.28 $15.00 $15.00 67,993
2021-04-13 $17.52 $18.13 $16.51 $17.17 $17.17 31,591
2021-04-12 $16.50 $18.25 $16.00 $17.20 $17.20 121,019
2021-04-09 $14.36 $17.00 $14.36 $16.40 $16.40 164,152
2021-04-08 $13.67 $15.79 $12.70 $14.20 $14.20 163,016
2021-04-07 $15.54 $15.54 $12.61 $13.85 $13.85 53,629
2021-04-06 $12.36 $15.89 $12.13 $15.00 $15.00 128,724
2021-04-05 $12.64 $12.64 $12.10 $12.50 $12.50 5,154
2021-04-01 $12.11 $12.48 $12.02 $12.13 $12.13 5,427
2021-03-31 $12.18 $12.54 $12.07 $12.13 $12.13 1,714
2021-03-30 $11.76 $12.29 $11.76 $12.20 $12.20 2,258
2021-03-29 $12.23 $12.76 $11.67 $12.26 $12.26 5,377
2021-03-26 $12.52 $12.79 $12.09 $12.09 $12.09 2,253
2021-03-25 $12.43 $12.43 $11.82 $12.20 $12.20 5,974
2021-03-24 $11.95 $12.50 $11.95 $12.46 $12.46 24,164
2021-03-23 $11.67 $12.16 $11.67 $12.03 $12.03 12,442
2021-03-22 $12.63 $13.19 $12.09 $12.44 $12.44 6,580
2021-03-19 $12.20 $12.44 $12.02 $12.43 $12.43 4,513
2021-03-18 $12.29 $12.29 $11.95 $11.97 $11.97 10,405
2021-03-17 $12.65 $12.65 $11.79 $12.17 $12.17 11,615
2021-03-16 $13.59 $13.59 $12.45 $12.61 $12.61 8,638
2021-03-15 $13.50 $13.90 $13.10 $13.39 $13.39 23,703
2021-03-12 $11.90 $13.66 $11.90 $12.98 $12.98 40,577
2021-03-11 $11.93 $12.08 $11.81 $11.90 $11.90 5,443
2021-03-10 $12.21 $12.22 $11.72 $12.19 $12.19 3,440
2021-03-09 $12.48 $12.48 $11.76 $12.41 $12.41 4,194
2021-03-08 $12.06 $12.49 $11.80 $12.39 $12.39 19,026
2021-03-05 $11.98 $11.98 $11.31 $11.70 $11.70 10,501
2021-03-04 $11.31 $11.70 $11.20 $11.56 $11.56 18,583
2021-03-03 $12.10 $12.10 $11.30 $11.70 $11.70 10,613
2021-03-02 $11.82 $11.99 $11.75 $11.80 $11.80 6,165
2021-03-01 $12.10 $12.10 $11.50 $11.92 $11.92 11,242
2021-02-26 $11.47 $11.90 $11.25 $11.82 $11.82 10,724
2021-02-25 $12.21 $12.87 $12.00 $12.20 $12.20 4,979
2021-02-24 $11.37 $12.70 $11.37 $12.20 $12.20 9,418
2021-02-23 $11.91 $12.25 $11.47 $11.60 $11.60 21,015
2021-02-22 $13.06 $13.06 $11.81 $12.20 $12.20 10,870
2021-02-19 $11.54 $12.99 $11.54 $12.51 $12.51 10,561
2021-02-18 $12.50 $12.92 $11.69 $12.11 $12.11 5,165
2021-02-17 $12.32 $13.01 $12.26 $12.56 $12.56 4,884
2021-02-16 $13.20 $13.50 $12.54 $13.09 $13.09 10,203
2021-02-12 $12.30 $13.25 $12.23 $13.20 $13.20 13,297
2021-02-11 $12.72 $13.25 $11.25 $12.44 $12.44 64,523
2021-02-10 $12.50 $13.25 $12.50 $12.80 $12.80 18,485
2021-02-09 $12.54 $13.52 $12.50 $13.25 $13.25 20,075
2021-02-08 $13.49 $13.80 $12.90 $12.90 $12.90 24,695
2021-02-05 $12.25 $13.50 $12.25 $13.39 $13.39 50,704
2021-02-04 $11.50 $12.14 $11.50 $12.14 $12.14 22,272
2021-02-03 $11.20 $11.64 $11.15 $11.50 $11.50 30,008
2021-02-02 $10.75 $11.35 $10.75 $11.20 $11.20 16,979
2021-02-01 $10.77 $11.49 $10.77 $11.49 $11.49 12,733
2021-01-29 $11.44 $12.00 $11.06 $11.25 $11.25 5,138
2021-01-28 $11.75 $11.77 $11.08 $11.27 $11.27 10,268
2021-01-27 $11.12 $11.87 $10.84 $11.35 $11.35 15,469
2021-01-26 $11.88 $12.34 $10.80 $11.26 $11.26 51,467
2021-01-25 $11.84 $12.33 $11.30 $11.75 $11.75 23,323
2021-01-22 $12.30 $12.34 $11.50 $11.97 $11.97 50,644
2021-01-21 $11.50 $12.23 $11.00 $12.23 $12.23 27,652
2021-01-20 $11.80 $12.16 $11.21 $11.44 $11.44 34,793
2021-01-19 $12.40 $12.40 $11.74 $12.00 $12.00 29,402
2021-01-15 $12.90 $12.90 $12.03 $12.45 $12.45 6,012
2021-01-14 $13.84 $13.99 $12.76 $12.80 $12.80 42,674
2021-01-13 $12.43 $13.30 $12.43 $13.29 $13.29 11,097
2021-01-12 $12.37 $13.50 $11.77 $12.54 $12.54 34,942
2021-01-11 $13.00 $15.11 $12.07 $12.70 $12.70 224,844
2021-01-08 $13.40 $13.40 $12.89 $13.00 $13.00 14,606
2021-01-07 $12.50 $13.40 $11.92 $13.40 $13.40 58,743
2021-01-06 $12.20 $12.34 $12.02 $12.24 $12.24 16,543
2021-01-05 $11.30 $12.16 $11.30 $12.08 $12.08 10,246
2021-01-04 $12.48 $12.51 $11.08 $11.45 $11.45 28,498
2020-12-31 $12.72 $12.72 $12.10 $12.55 $12.55 10,179
2020-12-30 $11.43 $12.77 $11.43 $12.77 $12.77 23,299
2020-12-29 $11.15 $11.76 $10.71 $11.68 $11.68 23,582
2020-12-28 $11.27 $11.93 $11.21 $11.78 $11.78 20,372
2020-12-24 $12.65 $14.00 $10.71 $11.48 $11.48 161,796
2020-12-23 $12.32 $12.50 $11.80 $12.35 $12.35 24,650
2020-12-22 $12.09 $12.60 $11.61 $12.18 $12.18 46,529
2020-12-21 $11.75 $12.39 $11.26 $12.18 $12.18 62,510
2020-12-18 $12.19 $12.68 $11.72 $11.90 $11.90 28,177
2020-12-17 $11.94 $12.80 $11.84 $12.07 $12.07 25,685
2020-12-16 $11.80 $12.41 $11.60 $12.10 $12.10 29,722
2020-12-15 $12.68 $12.80 $11.42 $12.12 $12.12 38,922
2020-12-14 $12.40 $12.75 $12.20 $12.31 $12.31 24,914
2020-12-11 $12.43 $12.80 $11.13 $12.20 $12.20 48,287
2020-12-10 $12.32 $13.20 $12.10 $12.61 $12.61 51,882
2020-12-09 $12.60 $13.52 $12.01 $12.85 $12.85 112,245
2020-12-08 $11.58 $12.47 $11.00 $11.95 $11.95 83,475
2020-12-07 $14.50 $14.50 $11.23 $11.79 $11.79 226,105
2020-12-04 $11.88 $14.41 $11.88 $14.41 $14.41 326,923
2020-12-03 $11.11 $12.20 $10.22 $11.87 $11.87 209,268
2020-12-02 $9.43 $11.52 $8.71 $11.35 $11.35 222,657
2020-12-01 $9.50 $9.50 $9.00 $9.11 $9.11 74,209
2020-11-30 $9.00 $9.50 $8.05 $9.49 $9.49 210,855
2020-11-27 $8.40 $8.70 $8.00 $8.58 $8.58 78,187
2020-11-25 $8.00 $9.76 $7.24 $8.49 $8.49 260,320
2020-11-24 $7.18 $8.50 $6.50 $8.13 $8.13 174,337
2020-11-23 $7.67 $7.82 $6.80 $6.94 $6.94 94,702
2020-11-20 $6.32 $7.68 $6.12 $7.52 $7.52 139,835
2020-11-19 $6.02 $6.66 $5.48 $6.25 $6.25 111,967
2020-11-18 $5.61 $6.57 $5.61 $6.45 $6.45 92,767
2020-11-17 $5.45 $5.80 $5.37 $5.50 $5.50 35,951
2020-11-16 $5.08 $5.50 $4.97 $5.35 $5.35 277,023
2020-11-13 $5.27 $5.55 $4.75 $4.99 $4.99 54,097
2020-11-12 $4.67 $5.01 $4.56 $4.87 $4.87 21,823
2020-11-11 $4.70 $4.93 $4.57 $4.77 $4.77 30,160
2020-11-10 $5.70 $5.70 $4.80 $4.80 $4.80 74,705
2020-11-09 $5.82 $5.82 $5.18 $5.70 $5.70 119,381
2020-11-06 $5.78 $6.18 $5.65 $5.65 $5.65 48,690
2020-11-05 $5.81 $5.98 $5.64 $5.86 $5.86 79,532
2020-11-04 $6.38 $6.60 $5.75 $5.91 $5.91 137,048
2020-11-03 $6.20 $6.61 $6.18 $6.25 $6.25 94,098
2020-11-02 $6.16 $6.72 $6.03 $6.03 $6.03 112,285
2020-10-30 $6.31 $6.77 $6.04 $6.16 $6.16 114,534
2020-10-29 $6.21 $6.70 $5.91 $6.50 $6.50 162,578
2020-10-28 $6.57 $7.97 $6.22 $6.34 $6.34 534,907
2020-10-27 $6.75 $7.24 $6.72 $7.10 $7.10 212,145
2020-10-26 $6.59 $7.49 $6.25 $6.76 $6.76 369,987
2020-10-23 $6.05 $7.87 $5.94 $6.87 $6.87 620,021
2020-10-22 $5.91 $6.60 $5.70 $6.07 $6.07 300,925
2020-10-21 $6.84 $7.37 $5.74 $6.03 $6.03 705,396
2020-10-20 $5.90 $7.48 $5.70 $7.40 $7.40 1,943,276
2020-10-19 $4.30 $5.80 $4.30 $5.66 $5.66 997,785
2020-10-16 $3.81 $4.43 $3.71 $4.21 $4.21 299,519
2020-10-15 $3.35 $3.67 $3.08 $3.57 $3.57 98,733
2020-10-14 $3.30 $3.32 $3.16 $3.30 $3.30 75,869
2020-10-13 $3.15 $3.30 $2.96 $3.30 $3.30 164,064
2020-10-12 $3.10 $3.39 $3.10 $3.20 $3.20 135,518
2020-10-09 $2.79 $3.19 $2.49 $3.10 $3.10 285,753
2020-10-08 $2.75 $3.07 $2.60 $2.77 $2.77 236,620
2020-10-07 $2.15 $2.80 $2.15 $2.79 $2.79 443,942
2020-10-06 $2.26 $2.29 $2.08 $2.25 $2.25 202,025
2020-10-05 $1.96 $2.29 $1.94 $2.26 $2.26 340,886
2020-10-02 $1.81 $1.94 $1.81 $1.90 $1.90 87,715
2020-10-01 $1.71 $1.89 $1.71 $1.85 $1.85 39,918
2020-09-30 $1.70 $1.74 $1.63 $1.70 $1.70 289,495
2020-09-29 $1.62 $1.68 $1.62 $1.67 $1.67 79,486
2020-09-28 $1.48 $1.72 $1.48 $1.65 $1.65 112,167
2020-09-25 $1.47 $1.57 $1.47 $1.51 $1.51 172,954
2020-09-24 $1.47 $1.47 $1.41 $1.46 $1.46 17,571
2020-09-23 $1.59 $1.59 $1.35 $1.47 $1.47 81,566
2020-09-22 $1.68 $1.68 $1.51 $1.58 $1.58 88,653
2020-09-21 $1.53 $1.60 $1.52 $1.60 $1.60 69,842
2020-09-18 $1.54 $1.54 $1.47 $1.51 $1.51 18,383
2020-09-17 $1.35 $1.56 $1.33 $1.53 $1.53 73,656
2020-09-16 $1.29 $1.35 $1.29 $1.35 $1.35 3,695
2020-09-15 $1.38 $1.38 $1.29 $1.35 $1.35 15,995
2020-09-14 $1.34 $1.40 $1.34 $1.34 $1.34 9,903
2020-09-11 $1.34 $1.36 $1.27 $1.36 $1.36 44,316
2020-09-10 $1.33 $1.39 $1.30 $1.31 $1.31 34,534
2020-09-09 $1.40 $1.40 $1.33 $1.38 $1.38 47,495
2020-09-08 $1.29 $1.40 $1.27 $1.38 $1.38 14,718
2020-09-04 $1.39 $1.42 $1.26 $1.33 $1.33 98,958
2020-09-03 $1.43 $1.47 $1.38 $1.39 $1.39 35,234
2020-09-02 $1.48 $1.48 $1.44 $1.46 $1.46 40,667
2020-09-01 $1.44 $1.50 $1.44 $1.46 $1.46 18,706
2020-08-31 $1.42 $1.47 $1.42 $1.44 $1.44 14,014
2020-08-28 $1.45 $1.49 $1.45 $1.45 $1.45 14,659
2020-08-27 $1.46 $1.49 $1.45 $1.46 $1.46 10,845
2020-08-26 $1.49 $1.51 $1.46 $1.48 $1.48 21,967
2020-08-25 $1.52 $1.52 $1.42 $1.46 $1.46 36,249
2020-08-24 $1.50 $1.50 $1.44 $1.48 $1.48 38,847
2020-08-21 $1.50 $1.52 $1.45 $1.50 $1.50 28,880
2020-08-20 $1.58 $1.61 $1.41 $1.48 $1.48 50,281
2020-08-19 $1.54 $1.58 $1.49 $1.58 $1.58 55,027
2020-08-18 $1.76 $1.76 $1.47 $1.47 $1.47 52,574
2020-08-17 $1.57 $1.62 $1.47 $1.51 $1.51 85,170
2020-08-14 $1.69 $1.69 $1.56 $1.60 $1.60 56,771
2020-08-13 $1.57 $1.69 $1.57 $1.65 $1.65 34,511
2020-08-12 $1.63 $1.70 $1.60 $1.60 $1.60 31,084
2020-08-11 $1.65 $1.72 $1.60 $1.62 $1.62 81,010
2020-08-10 $1.69 $1.73 $1.65 $1.67 $1.67 123,085
2020-08-07 $1.74 $1.74 $1.62 $1.67 $1.67 98,102
2020-08-06 $1.75 $1.78 $1.74 $1.74 $1.74 44,851
2020-08-05 $1.77 $1.83 $1.75 $1.75 $1.75 63,865
2020-08-04 $1.77 $1.81 $1.75 $1.81 $1.81 48,844
2020-08-03 $1.70 $1.84 $1.70 $1.75 $1.75 80,540
2020-07-31 $1.79 $1.80 $1.70 $1.78 $1.78 259,979
2020-07-30 $1.61 $1.81 $1.55 $1.80 $1.80 403,766
2020-07-29 $1.79 $1.95 $1.63 $1.71 $1.71 254,144
2020-07-28 $1.75 $1.80 $1.61 $1.71 $1.71 373,826
2020-07-27 $1.61 $1.86 $1.57 $1.86 $1.86 1,429,325
2020-07-24 $2.04 $2.48 $1.62 $1.77 $1.77 60,656,780
2020-07-23 $1.11 $1.19 $1.10 $1.15 $1.15 51,809
2020-07-22 $1.10 $1.17 $1.10 $1.14 $1.14 31,894
2020-07-21 $1.20 $1.20 $1.10 $1.16 $1.16 30,637
2020-07-20 $1.17 $1.23 $1.10 $1.12 $1.12 60,303
2020-07-17 $1.18 $1.24 $1.16 $1.19 $1.19 172,800
2020-07-16 $1.09 $1.16 $1.06 $1.15 $1.15 72,300
2020-07-15 $1.00 $1.10 $1.00 $1.08 $1.08 54,800
2020-07-14 $1.01 $1.03 $0.96 $1.00 $1.00 87,800
2020-07-13 $1.05 $1.07 $1.01 $1.03 $1.03 76,700
2020-07-10 $1.11 $1.15 $1.05 $1.07 $1.07 101,500
2020-07-09 $1.20 $1.22 $1.11 $1.12 $1.12 124,100
2020-07-08 $1.11 $1.23 $1.11 $1.19 $1.19 114,900
2020-07-07 $1.12 $1.19 $1.11 $1.11 $1.11 146,500
2020-07-06 $1.12 $1.20 $1.11 $1.14 $1.14 55,200
2020-07-02 $1.07 $1.19 $1.07 $1.14 $1.14 158,100
2020-07-01 $1.15 $1.15 $1.05 $1.08 $1.08 128,400
2020-06-30 $1.08 $1.20 $1.01 $1.10 $1.10 246,200
2020-06-29 $1.15 $1.18 $1.07 $1.11 $1.11 123,100
2020-06-26 $1.23 $1.28 $1.05 $1.14 $1.14 373,818
2020-06-25 $1.41 $1.45 $1.22 $1.24 $1.24 348,202
2020-06-24 $1.20 $1.45 $1.16 $1.30 $1.30 422,478
2020-06-23 $1.23 $1.31 $1.19 $1.26 $1.26 149,141
2020-06-22 $1.15 $1.29 $1.15 $1.26 $1.26 259,134
2020-06-19 $1.26 $1.41 $1.15 $1.24 $1.24 357,066
2020-06-18 $1.17 $1.70 $1.15 $1.35 $1.35 1,927,441
2020-06-17 $1.04 $1.36 $1.01 $1.18 $1.18 428,324
2020-06-16 $1.11 $1.11 $1.01 $1.04 $1.04 100,391
2020-06-15 $0.97 $1.18 $0.80 $1.03 $1.03 261,680
2020-06-12 $1.17 $1.17 $0.96 $0.98 $0.98 160,551
2020-06-11 $1.13 $1.15 $0.95 $1.02 $1.02 260,217
2020-06-10 $1.46 $1.46 $1.01 $1.28 $1.28 716,593
2020-06-09 $0.93 $1.93 $0.87 $1.62 $1.62 5,024,333
2020-06-08 $0.87 $0.97 $0.87 $0.90 $0.90 316,609
2020-06-05 $0.78 $0.85 $0.78 $0.83 $0.83 152,220
2020-06-04 $0.76 $0.80 $0.73 $0.76 $0.76 89,531
2020-06-03 $0.78 $0.83 $0.73 $0.74 $0.74 46,694
2020-06-02 $0.80 $0.87 $0.77 $0.79 $0.79 59,652
2020-06-01 $0.79 $0.85 $0.78 $0.82 $0.82 46,250
2020-05-29 $0.87 $0.87 $0.74 $0.77 $0.77 51,947
2020-05-28 $0.94 $1.09 $0.80 $0.89 $0.89 112,712
2020-05-27 $0.75 $0.95 $0.69 $0.82 $0.82 293,506
2020-05-26 $0.76 $0.76 $0.70 $0.72 $0.72 63,433
2020-05-22 $0.75 $0.80 $0.70 $0.74 $0.74 161,650
2020-05-21 $0.72 $0.72 $0.68 $0.70 $0.70 14,260
2020-05-20 $0.74 $0.77 $0.67 $0.71 $0.71 54,580
2020-05-19 $0.69 $0.74 $0.69 $0.71 $0.71 7,486
2020-05-18 $0.65 $0.70 $0.65 $0.69 $0.69 13,293
2020-05-15 $0.69 $0.73 $0.66 $0.67 $0.67 36,047
2020-05-14 $0.67 $0.75 $0.63 $0.74 $0.74 30,687
2020-05-13 $0.73 $0.76 $0.60 $0.71 $0.71 51,533
2020-05-12 $0.77 $0.80 $0.68 $0.71 $0.71 152,106
2020-05-11 $0.72 $0.90 $0.70 $0.77 $0.77 146,553
2020-05-08 $0.72 $0.72 $0.67 $0.70 $0.70 33,450
2020-05-07 $0.70 $0.71 $0.67 $0.68 $0.68 20,921
2020-05-06 $0.76 $0.76 $0.69 $0.69 $0.69 66,132
2020-05-05 $0.75 $0.79 $0.73 $0.73 $0.73 121,574
2020-05-04 $0.71 $0.79 $0.67 $0.76 $0.76 138,379
2020-05-01 $0.80 $0.82 $0.66 $0.74 $0.74 415,476
2020-04-30 $0.65 $1.11 $0.64 $0.84 $0.84 2,478,533
2020-04-29 $0.62 $0.69 $0.61 $0.65 $0.65 30,172
2020-04-28 $0.60 $0.64 $0.59 $0.61 $0.61 40,912
2020-04-27 $0.60 $0.63 $0.52 $0.59 $0.59 73,156
2020-04-24 $0.51 $0.58 $0.51 $0.55 $0.55 83,443
2020-04-23 $0.52 $0.57 $0.49 $0.52 $0.52 34,307
2020-04-22 $0.51 $0.53 $0.47 $0.50 $0.50 62,594
2020-04-21 $0.55 $0.57 $0.51 $0.51 $0.51 52,549
2020-04-20 $0.66 $0.66 $0.54 $0.55 $0.55 41,585
2020-04-17 $0.58 $0.60 $0.51 $0.55 $0.55 62,950
2020-04-16 $0.65 $0.72 $0.53 $0.58 $0.58 117,059
2020-04-15 $0.56 $1.19 $0.55 $0.75 $0.75 743,884
2020-04-14 $0.55 $0.57 $0.50 $0.55 $0.55 25,063
2020-04-13 $0.61 $0.61 $0.53 $0.53 $0.53 6,471
2020-04-09 $0.50 $0.57 $0.50 $0.57 $0.57 14,169
2020-04-08 $0.54 $0.59 $0.49 $0.50 $0.50 20,362
2020-04-07 $0.50 $0.66 $0.37 $0.52 $0.52 58,248
2020-04-06 $0.53 $0.53 $0.50 $0.50 $0.50 9,304
2020-04-03 $0.50 $0.57 $0.50 $0.53 $0.53 15,489
2020-04-02 $0.56 $0.60 $0.56 $0.56 $0.56 3,382
2020-04-01 $0.52 $0.58 $0.50 $0.55 $0.55 9,855
2020-03-31 $0.50 $0.69 $0.50 $0.51 $0.51 30,650
2020-03-30 $0.55 $0.57 $0.49 $0.49 $0.49 3,103
2020-03-27 $0.65 $0.67 $0.57 $0.57 $0.57 30,860
2020-03-26 $0.50 $0.72 $0.46 $0.70 $0.70 18,505
2020-03-25 $0.52 $0.52 $0.46 $0.46 $0.46 27,703
2020-03-24 $0.55 $0.55 $0.45 $0.48 $0.48 6,504
2020-03-23 $0.48 $0.49 $0.40 $0.46 $0.46 34,290
2020-03-20 $0.53 $0.53 $0.48 $0.50 $0.50 18,635
2020-03-19 $0.50 $0.54 $0.48 $0.53 $0.53 5,529
2020-03-18 $0.58 $0.58 $0.51 $0.53 $0.53 8,169
2020-03-17 $0.62 $0.62 $0.52 $0.56 $0.56 6,426
2020-03-16 $0.65 $0.68 $0.51 $0.51 $0.51 5,609
2020-03-13 $0.60 $0.69 $0.58 $0.58 $0.58 7,792
2020-03-12 $0.55 $0.74 $0.50 $0.50 $0.50 51,102
2020-03-11 $0.77 $0.77 $0.72 $0.76 $0.76 5,450
2020-03-10 $0.84 $0.84 $0.71 $0.77 $0.77 71,117
2020-03-09 $0.84 $0.84 $0.80 $0.81 $0.81 52,814
2020-03-06 $0.84 $0.89 $0.84 $0.85 $0.85 14,743
2020-03-05 $0.85 $0.90 $0.82 $0.87 $0.87 77,851
2020-03-04 $1.45 $1.45 $0.70 $0.99 $0.99 744,495
2020-03-03 $1.45 $1.48 $1.45 $1.46 $1.46 8,631
2020-03-02 $1.41 $1.44 $1.41 $1.44 $1.44 6,732
2020-02-28 $1.49 $1.50 $1.41 $1.41 $1.41 31,491
2020-02-27 $1.57 $1.57 $1.49 $1.49 $1.49 9,350
2020-02-26 $1.55 $1.57 $1.48 $1.53 $1.53 24,364
2020-02-25 $1.70 $1.72 $1.53 $1.53 $1.53 69,346
2020-02-24 $1.76 $1.78 $1.65 $1.74 $1.74 19,513
2020-02-21 $1.73 $1.82 $1.70 $1.73 $1.73 7,917
2020-02-20 $1.78 $1.83 $1.78 $1.82 $1.82 21,610
2020-02-19 $1.88 $1.94 $1.78 $1.79 $1.79 34,593
2020-02-18 $1.95 $1.95 $1.83 $1.83 $1.83 21,462
2020-02-14 $1.70 $1.95 $1.70 $1.95 $1.95 55,099
2020-02-13 $1.75 $1.79 $1.74 $1.78 $1.78 1,201
2020-02-12 $1.70 $1.79 $1.70 $1.79 $1.79 211
2020-02-11 $1.75 $1.79 $1.72 $1.79 $1.79 2,445
2020-02-10 $1.81 $1.85 $1.71 $1.74 $1.74 9,941
2020-02-07 $1.79 $1.85 $1.75 $1.85 $1.85 9,035
2020-02-06 $1.60 $1.75 $1.58 $1.75 $1.75 15,094
2020-02-05 $1.59 $1.59 $1.57 $1.57 $1.57 600
2020-02-04 $1.63 $1.64 $1.59 $1.59 $1.59 3,067
2020-02-03 $1.58 $1.59 $1.54 $1.57 $1.57 6,674
2020-01-31 $1.66 $1.66 $1.49 $1.55 $1.55 20,370
2020-01-30 $1.70 $1.70 $1.67 $1.70 $1.70 13,500
2020-01-29 $1.70 $1.71 $1.70 $1.71 $1.71 345
2020-01-28 $1.71 $1.72 $1.70 $1.71 $1.71 2,782
2020-01-27 $1.69 $1.71 $1.67 $1.67 $1.67 3,140
2020-01-24 $1.76 $1.76 $1.75 $1.75 $1.75 4,567
2020-01-23 $1.75 $1.75 $1.69 $1.75 $1.75 3,561
2020-01-22 $1.74 $1.74 $1.74 $1.74 $1.74 2
2020-01-21 $1.71 $1.75 $1.71 $1.74 $1.74 3,301
2020-01-17 $1.72 $1.77 $1.72 $1.73 $1.73 1,401
2020-01-16 $1.84 $1.84 $1.76 $1.76 $1.76 5,328
2020-01-15 $1.71 $1.82 $1.71 $1.81 $1.81 9,611
2020-01-14 $1.76 $1.79 $1.71 $1.75 $1.75 11,058
2020-01-13 $1.74 $1.84 $1.74 $1.84 $1.84 325
2020-01-10 $1.78 $1.79 $1.73 $1.76 $1.76 952
2020-01-09 $1.85 $1.85 $1.78 $1.80 $1.80 6,360
2020-01-08 $1.91 $1.91 $1.85 $1.85 $1.85 24,065
2020-01-07 $1.95 $1.95 $1.85 $1.85 $1.85 12,334
2020-01-06 $1.90 $1.95 $1.90 $1.90 $1.90 39,646
2020-01-03 $1.88 $1.91 $1.88 $1.90 $1.90 16,721
2020-01-02 $1.71 $1.86 $1.65 $1.84 $1.84 24,076
2019-12-31 $1.60 $1.70 $1.60 $1.70 $1.70 29,826
2019-12-30 $1.69 $1.69 $1.50 $1.54 $1.54 38,756
2019-12-27 $1.67 $1.69 $1.67 $1.69 $1.69 8,821
2019-12-26 $1.59 $1.68 $1.59 $1.67 $1.67 27,155
2019-12-24 $1.62 $1.62 $1.62 $1.62 $1.62 1,039
2019-12-23 $1.62 $1.62 $1.61 $1.61 $1.61 2,664
2019-12-20 $1.54 $1.64 $1.53 $1.64 $1.64 9,353
2019-12-19 $1.54 $1.60 $1.54 $1.60 $1.60 3,093
2019-12-18 $1.52 $1.54 $1.51 $1.51 $1.51 3,505
2019-12-17 $1.50 $1.51 $1.49 $1.51 $1.51 4,411
2019-12-16 $1.50 $1.55 $1.50 $1.55 $1.55 3,789
2019-12-13 $1.54 $1.56 $1.54 $1.56 $1.56 990
2019-12-12 $1.50 $1.53 $1.47 $1.52 $1.52 6,441
2019-12-11 $1.41 $1.48 $1.41 $1.47 $1.47 2,457
2019-12-10 $1.53 $1.53 $1.42 $1.46 $1.46 17,402
2019-12-09 $1.47 $1.49 $1.47 $1.48 $1.48 6,241
2019-12-06 $1.58 $1.58 $1.46 $1.48 $1.48 9,362
2019-12-05 $1.57 $1.59 $1.52 $1.58 $1.58 4,287
2019-12-04 $1.49 $1.57 $1.49 $1.57 $1.57 13,130
2019-12-03 $1.60 $1.60 $1.48 $1.48 $1.48 9,308
2019-12-02 $1.55 $1.60 $1.45 $1.54 $1.54 32,571
2019-11-29 $1.55 $1.57 $1.51 $1.54 $1.54 2,571
2019-11-27 $1.57 $1.57 $1.54 $1.55 $1.55 22,355
2019-11-26 $1.55 $1.57 $1.54 $1.57 $1.57 25,730
2019-11-25 $1.53 $1.57 $1.53 $1.55 $1.55 10,978
2019-11-22 $1.44 $1.45 $1.38 $1.44 $1.44 6,346
2019-11-21 $1.55 $1.56 $1.55 $1.56 $1.56 5,480
2019-11-20 $1.60 $1.60 $1.55 $1.59 $1.59 10,142
2019-11-19 $1.67 $1.69 $1.63 $1.63 $1.63 1,168
2019-11-18 $1.69 $1.69 $1.69 $1.69 $1.69 220
2019-11-15 $1.67 $1.67 $1.62 $1.63 $1.63 1,195
2019-11-14 $1.70 $1.70 $1.64 $1.64 $1.64 6,601
2019-11-13 $1.70 $1.75 $1.66 $1.72 $1.72 4,756
2019-11-12 $1.62 $1.77 $1.62 $1.69 $1.69 7,993
2019-11-11 $1.70 $1.70 $1.61 $1.69 $1.69 7,015
2019-11-08 $1.65 $1.66 $1.64 $1.66 $1.66 1,426
2019-11-07 $1.58 $1.60 $1.58 $1.60 $1.60 1,970
2019-11-06 $1.60 $1.60 $1.58 $1.60 $1.60 4,327
2019-11-05 $1.57 $1.63 $1.57 $1.61 $1.61 9,271
2019-11-04 $1.64 $1.70 $1.59 $1.60 $1.60 7,801
2019-11-01 $1.66 $1.66 $1.59 $1.59 $1.59 8,840
2019-10-31 $1.59 $1.68 $1.59 $1.60 $1.60 17,223
2019-10-30 $1.66 $1.66 $1.55 $1.58 $1.58 14,855
2019-10-29 $1.70 $1.77 $1.65 $1.65 $1.65 14,480
2019-10-28 $1.76 $1.80 $1.70 $1.71 $1.71 8,547
2019-10-25 $1.70 $1.70 $1.70 $1.70 $1.70 300
2019-10-24 $1.69 $1.74 $1.69 $1.70 $1.70 7,902
2019-10-23 $1.65 $1.71 $1.65 $1.71 $1.71 4,157
2019-10-22 $1.67 $1.67 $1.63 $1.63 $1.63 4,505
2019-10-21 $1.66 $1.66 $1.62 $1.66 $1.66 2,530
2019-10-18 $1.68 $1.68 $1.64 $1.64 $1.64 3,448
2019-10-17 $1.74 $1.74 $1.69 $1.70 $1.70 5,973
2019-10-16 $1.70 $1.70 $1.66 $1.70 $1.70 2,443
2019-10-15 $1.68 $1.69 $1.63 $1.69 $1.69 5,635
2019-10-14 $1.70 $1.70 $1.54 $1.70 $1.70 13,854
2019-10-11 $1.72 $1.76 $1.68 $1.68 $1.68 14,163
2019-10-10 $1.80 $1.80 $1.71 $1.73 $1.73 11,460
2019-10-09 $1.74 $1.85 $1.74 $1.80 $1.80 24,311
2019-10-08 $1.71 $1.83 $1.71 $1.78 $1.78 36,890
2019-10-07 $1.73 $1.85 $1.73 $1.73 $1.73 28,516
2019-10-04 $1.80 $2.05 $1.66 $1.80 $1.80 116,126
2019-10-03 $1.66 $1.85 $1.63 $1.80 $1.80 100,454
2019-10-02 $1.80 $1.80 $1.62 $1.66 $1.66 43,845
2019-10-01 $1.80 $1.86 $1.65 $1.85 $1.85 70,112
2019-09-30 $1.51 $2.01 $1.31 $1.75 $1.75 350,242
2019-09-27 $1.50 $1.60 $1.48 $1.53 $1.53 102,851
2019-09-26 $1.42 $1.50 $1.35 $1.50 $1.50 30,798
2019-09-25 $1.40 $1.40 $1.35 $1.38 $1.38 30,277
2019-09-24 $1.41 $1.45 $1.36 $1.41 $1.41 15,451
2019-09-23 $1.47 $1.47 $1.39 $1.47 $1.47 3,506
2019-09-20 $1.47 $1.47 $1.40 $1.46 $1.46 1,960
2019-09-19 $1.38 $1.54 $1.38 $1.46 $1.46 15,335
2019-09-18 $1.41 $1.46 $1.40 $1.43 $1.43 6,010
2019-09-17 $1.38 $1.44 $1.31 $1.42 $1.42 12,356
2019-09-16 $1.35 $1.40 $1.31 $1.38 $1.38 76,057
2019-09-13 $1.43 $1.43 $1.37 $1.37 $1.37 32,014
2019-09-12 $1.43 $1.56 $1.41 $1.47 $1.47 37,425
2019-09-11 $1.52 $1.52 $1.46 $1.47 $1.47 15,382
2019-09-10 $1.46 $1.55 $1.31 $1.51 $1.51 38,083
2019-09-09 $1.57 $1.57 $1.41 $1.47 $1.47 21,626
2019-09-06 $1.36 $1.60 $1.36 $1.48 $1.48 84,686
2019-09-05 $1.38 $1.39 $1.30 $1.32 $1.32 85,290
2019-09-04 $1.29 $1.74 $1.18 $1.38 $1.38 875,255
2019-09-03 $1.18 $1.40 $1.11 $1.32 $1.32 147,967
2019-08-30 $1.29 $1.29 $1.16 $1.18 $1.18 11,169
2019-08-29 $1.29 $1.33 $1.22 $1.25 $1.25 19,040
2019-08-28 $1.35 $1.42 $1.18 $1.25 $1.25 25,326
2019-08-27 $1.31 $1.31 $1.20 $1.29 $1.29 13,326
2019-08-26 $1.27 $1.40 $1.15 $1.27 $1.27 36,194
2019-08-23 $1.25 $1.34 $1.24 $1.29 $1.29 29,203
2019-08-22 $1.29 $1.37 $1.25 $1.27 $1.27 19,043
2019-08-21 $1.38 $1.41 $1.28 $1.31 $1.31 20,724
2019-08-20 $1.39 $1.42 $1.34 $1.39 $1.39 12,831
2019-08-19 $1.42 $1.45 $1.27 $1.39 $1.39 25,635
2019-08-16 $1.31 $1.62 $1.21 $1.44 $1.44 54,921
2019-08-15 $1.35 $1.38 $1.31 $1.33 $1.33 15,460
2019-08-14 $1.46 $1.50 $1.35 $1.38 $1.38 53,747
2019-08-13 $1.45 $1.54 $1.44 $1.47 $1.47 28,040
2019-08-12 $1.64 $1.66 $1.45 $1.50 $1.50 41,105
2019-08-09 $1.61 $1.61 $1.56 $1.61 $1.61 27,410
2019-08-08 $1.65 $1.68 $1.61 $1.61 $1.61 75,131
2019-08-07 $1.70 $1.70 $1.63 $1.65 $1.65 34,093
2019-08-06 $1.63 $1.66 $1.62 $1.65 $1.65 37,316
2019-08-05 $1.61 $1.64 $1.61 $1.63 $1.63 10,860
2019-08-02 $1.70 $1.70 $1.60 $1.62 $1.62 22,451
2019-08-01 $1.87 $1.94 $1.69 $1.69 $1.69 17,648
2019-07-31 $1.97 $2.03 $1.87 $1.89 $1.89 28,070
2019-07-30 $2.07 $2.07 $1.98 $1.98 $1.98 9,666
2019-07-29 $2.06 $2.07 $2.00 $2.07 $2.07 2,769
2019-07-26 $2.06 $2.13 $1.99 $2.03 $2.03 10,561
2019-07-25 $2.01 $2.07 $1.99 $2.00 $2.00 12,144
2019-07-24 $2.06 $2.06 $1.96 $2.00 $2.00 30,444
2019-07-23 $2.16 $2.16 $2.08 $2.08 $2.08 16,446
2019-07-22 $2.18 $2.26 $2.11 $2.12 $2.12 9,877
2019-07-19 $2.19 $2.20 $2.16 $2.18 $2.18 17,581
2019-07-18 $2.25 $2.29 $2.18 $2.18 $2.18 5,454
2019-07-17 $2.18 $2.18 $2.18 $2.18 $2.18 457
2019-07-16 $2.32 $2.33 $2.17 $2.21 $2.21 13,131
2019-07-15 $2.54 $2.54 $2.31 $2.33 $2.33 2,731
2019-07-12 $2.55 $2.55 $2.28 $2.46 $2.46 10,834
2019-07-11 $2.65 $2.65 $2.52 $2.56 $2.56 1,931
2019-07-10 $2.45 $2.65 $2.45 $2.57 $2.57 3,815
2019-07-09 $2.34 $2.34 $2.34 $2.34 $2.34 0
2019-07-08 $2.46 $2.46 $2.34 $2.34 $2.34 1,000
2019-07-05 $2.40 $2.46 $2.40 $2.46 $2.46 1,318
2019-07-03 $2.50 $2.50 $2.47 $2.47 $2.47 3,862
2019-07-02 $2.54 $2.54 $2.50 $2.50 $2.50 1,338
2019-07-01 $2.46 $2.50 $2.46 $2.50 $2.50 865
2019-06-28 $2.34 $2.48 $2.34 $2.42 $2.42 22,205
2019-06-27 $2.31 $2.44 $2.31 $2.34 $2.34 4,100
2019-06-26 $2.29 $2.38 $2.26 $2.27 $2.27 3,052
2019-06-25 $2.27 $2.33 $2.18 $2.21 $2.21 98,124
2019-06-24 $2.57 $2.57 $2.27 $2.27 $2.27 33,357
2019-06-21 $2.66 $2.74 $2.43 $2.46 $2.46 23,690
2019-06-20 $2.66 $2.67 $2.55 $2.55 $2.55 10,431
2019-06-19 $2.77 $2.77 $2.57 $2.58 $2.58 16,256
2019-06-18 $2.72 $2.78 $2.62 $2.62 $2.62 10,202
2019-06-17 $2.84 $2.84 $2.64 $2.69 $2.69 31,281
2019-06-14 $2.89 $2.90 $2.89 $2.90 $2.90 500
2019-06-13 $2.93 $2.93 $2.93 $2.93 $2.93 2,343
2019-06-12 $2.98 $2.98 $2.93 $2.93 $2.93 1,000
2019-06-11 $3.00 $3.00 $3.00 $3.00 $3.00 37
2019-06-10 $2.99 $3.00 $2.99 $3.00 $3.00 1,272
2019-06-07 $3.04 $3.04 $3.00 $3.02 $3.02 2,274
2019-06-06 $3.15 $3.15 $3.15 $3.15 $3.15 100
2019-06-05 $3.25 $3.25 $3.02 $3.02 $3.02 9,922
2019-06-04 $3.20 $3.26 $3.12 $3.12 $3.12 1,985
2019-06-03 $3.15 $3.17 $3.05 $3.05 $3.05 4,847
2019-05-31 $3.31 $3.31 $3.31 $3.31 $3.31 118
2019-05-30 $3.25 $3.25 $3.25 $3.25 $3.25 4,402
2019-05-29 $3.20 $3.24 $3.20 $3.24 $3.24 1,053
2019-05-28 $3.31 $3.40 $3.17 $3.17 $3.17 16,138
2019-05-24 $3.66 $3.66 $3.45 $3.45 $3.45 16,916
2019-05-23 $3.61 $3.62 $3.51 $3.56 $3.56 1,800
2019-05-22 $3.77 $3.78 $3.50 $3.52 $3.52 72,410
2019-05-21 $3.88 $3.94 $3.76 $3.85 $3.85 1,799
2019-05-20 $3.70 $3.75 $3.65 $3.74 $3.74 25,894
2019-05-17 $3.88 $3.88 $3.70 $3.75 $3.75 17,103
2019-05-16 $3.90 $3.94 $3.87 $3.87 $3.87 1,102
2019-05-15 $4.00 $4.00 $4.00 $4.00 $4.00 0
2019-05-14 $4.00 $4.00 $4.00 $4.00 $4.00 1
2019-05-13 $4.01 $4.02 $4.00 $4.00 $4.00 4,316
2019-05-10 $4.10 $4.10 $4.10 $4.10 $4.10 0
2019-05-09 $4.20 $4.20 $4.10 $4.10 $4.10 400
2019-05-08 $4.24 $4.24 $4.19 $4.19 $4.19 3,689
2019-05-07 $4.25 $4.42 $4.25 $4.40 $4.40 28,490
2019-05-06 $4.25 $4.25 $4.25 $4.25 $4.25 327
2019-05-03 $4.12 $4.12 $4.12 $4.12 $4.12 30
2019-05-02 $4.14 $4.14 $4.12 $4.12 $4.12 513
2019-05-01 $4.07 $4.14 $4.07 $4.14 $4.14 495
2019-04-30 $4.00 $4.00 $4.00 $4.00 $4.00 0
2019-04-29 $4.00 $4.00 $4.00 $4.00 $4.00 428
2019-04-26 $3.90 $3.90 $3.90 $3.90 $3.90 500
2019-04-25 $3.80 $3.92 $3.80 $3.92 $3.92 889
2019-04-24 $4.02 $4.06 $4.00 $4.00 $4.00 1,735
2019-04-23 $4.29 $4.31 $4.25 $4.25 $4.25 1,410
2019-04-22 $4.02 $4.02 $4.02 $4.02 $4.02 626
2019-04-18 $4.07 $4.23 $4.07 $4.17 $4.17 4,925
2019-04-17 $4.37 $4.45 $4.17 $4.17 $4.17 1,698
2019-04-16 $4.55 $4.55 $4.55 $4.55 $4.55 200
2019-04-15 $4.55 $4.55 $4.55 $4.55 $4.55 1,141
2019-04-12 $4.59 $4.59 $4.59 $4.59 $4.59 202
2019-04-11 $4.87 $4.87 $4.37 $4.54 $4.54 3,258
2019-04-10 $4.92 $4.97 $4.90 $4.90 $4.90 2,635
2019-04-09 $4.87 $4.87 $4.87 $4.87 $4.87 3
2019-04-08 $4.87 $4.87 $4.87 $4.87 $4.87 19
2019-04-05 $4.87 $4.87 $4.87 $4.87 $4.87 0
2019-04-04 $4.87 $4.87 $4.87 $4.87 $4.87 37
2019-04-03 $4.87 $4.87 $4.87 $4.87 $4.87 704
2019-04-02 $4.97 $4.97 $4.97 $4.97 $4.97 0
2019-04-01 $4.97 $4.97 $4.97 $4.97 $4.97 293
2019-03-29 $5.15 $5.15 $5.15 $5.15 $5.15 324
2019-03-28 $5.23 $5.23 $5.23 $5.23 $5.23 54
2019-03-27 $5.23 $5.23 $5.23 $5.23 $5.23 57
2019-03-26 $5.23 $5.23 $5.23 $5.23 $5.23 52
2019-03-25 $5.23 $5.23 $5.23 $5.23 $5.23 200
2019-03-22 $5.04 $5.04 $5.04 $5.04 $5.04 3
2019-03-21 $5.06 $5.06 $4.65 $5.04 $5.04 910
2019-03-20 $4.86 $4.86 $4.86 $4.86 $4.86 56
2019-03-19 $4.84 $4.94 $4.68 $4.86 $4.86 1,782
2019-03-18 $5.00 $5.00 $4.97 $4.97 $4.97 2,524
2019-03-15 $5.00 $5.00 $4.98 $4.98 $4.98 496
2019-03-14 $5.15 $5.15 $5.15 $5.15 $5.15 137
2019-03-13 $4.97 $5.24 $4.95 $5.24 $5.24 9,445
2019-03-12 $5.10 $5.10 $5.10 $5.10 $5.10 134
2019-03-11 $5.16 $5.16 $5.16 $5.16 $5.16 181
2019-03-08 $5.40 $5.42 $5.36 $5.36 $5.36 1,842
2019-03-07 $5.63 $5.63 $5.49 $5.50 $5.50 2,189
2019-03-06 $5.63 $5.63 $5.63 $5.63 $5.63 46
2019-03-05 $5.63 $5.63 $5.63 $5.63 $5.63 1
2019-03-04 $5.60 $5.63 $5.60 $5.63 $5.63 342
2019-03-01 $5.41 $5.41 $5.41 $5.41 $5.41 389
2019-02-28 $5.36 $5.36 $5.36 $5.36 $5.36 116
2019-02-27 $5.67 $5.67 $5.36 $5.36 $5.36 336
2019-02-26 $5.80 $5.86 $5.67 $5.83 $5.83 1,059
2019-02-25 $5.79 $5.79 $5.64 $5.64 $5.64 810
2019-02-22 $5.93 $6.01 $5.93 $5.95 $5.95 1,867
2019-02-21 $5.98 $6.06 $5.90 $5.93 $5.93 1,520
2019-02-20 $1.21 $1.22 $1.15 $1.17 $5.83 2,673
2019-02-19 $1.15 $1.15 $0.92 $1.15 $5.75 2,979
2019-02-15 $1.13 $1.13 $1.13 $1.13 $5.65 36
2019-02-14 $1.04 $1.24 $0.89 $1.11 $5.55 6,031
2019-02-13 $1.06 $1.12 $1.06 $1.08 $5.41 2,882
2019-02-12 $1.05 $1.06 $1.03 $1.03 $5.15 226
2019-02-11 $1.13 $1.13 $1.03 $1.03 $5.15 5,617
2019-02-08 $1.15 $1.15 $1.15 $1.15 $5.75 76
2019-02-07 $1.15 $1.15 $1.15 $1.15 $5.75 26
2019-02-06 $1.23 $1.23 $1.16 $1.16 $5.80 615
2019-02-05 $1.25 $1.25 $1.15 $1.15 $5.75 155
2019-02-04 $1.21 $1.21 $1.21 $1.21 $6.05 12
2019-02-01 $1.19 $1.21 $1.19 $1.21 $6.05 3,820
2019-01-31 $1.18 $1.22 $1.11 $1.17 $5.85 1,445
2019-01-30 $1.20 $1.20 $1.13 $1.20 $6.00 481
2019-01-29 $1.27 $1.27 $1.16 $1.16 $5.80 1,516
2019-01-28 $1.28 $1.28 $1.20 $1.20 $6.00 2,609
2019-01-25 $1.15 $1.31 $1.15 $1.25 $6.25 1,922
2019-01-24 $1.13 $1.20 $1.13 $1.20 $6.00 2,217
2019-01-23 $1.14 $1.14 $1.14 $1.14 $5.70 1
2019-01-22 $1.08 $1.15 $1.07 $1.14 $5.70 2,069
2019-01-18 $1.03 $1.09 $1.02 $1.05 $5.26 3,681
2019-01-17 $0.99 $1.03 $0.99 $1.00 $4.98 906
2019-01-16 $0.99 $0.99 $0.99 $0.99 $4.96 29
2019-01-15 $0.95 $1.04 $0.95 $1.04 $5.20 725
2019-01-14 $1.02 $1.04 $0.94 $0.94 $4.70 1,083
2019-01-11 $0.98 $1.02 $0.98 $1.02 $5.10 2,284
2019-01-10 $0.99 $0.99 $0.98 $0.98 $4.90 65
2019-01-09 $0.97 $0.98 $0.87 $0.98 $4.90 8,479
2019-01-08 $0.98 $0.98 $0.94 $0.95 $4.75 374
2019-01-07 $0.86 $0.96 $0.86 $0.92 $4.60 3,408
2019-01-04 $0.90 $0.90 $0.86 $0.87 $4.36 4,637
2019-01-03 $0.88 $0.90 $0.88 $0.90 $4.50 103
2019-01-02 $0.84 $0.88 $0.84 $0.85 $4.25 5,486
2018-12-31 $0.81 $0.82 $0.77 $0.79 $3.94 9,220
2018-12-28 $0.75 $0.84 $0.75 $0.82 $4.10 5,462
2018-12-27 $0.79 $0.82 $0.75 $0.75 $3.75 9,575
2018-12-26 $0.80 $0.84 $0.75 $0.75 $3.75 7,699
2018-12-24 $0.80 $0.82 $0.80 $0.81 $4.05 4,200
2018-12-21 $0.82 $0.90 $0.81 $0.81 $4.05 4,020
2018-12-20 $0.82 $0.82 $0.82 $0.82 $4.11 2
2018-12-19 $0.82 $0.85 $0.82 $0.82 $4.11 15,868
2018-12-18 $0.82 $0.90 $0.82 $0.87 $4.35 8,049
2018-12-17 $0.87 $0.87 $0.82 $0.86 $4.30 4,821
2018-12-14 $0.90 $0.90 $0.89 $0.90 $4.49 169
2018-12-13 $0.89 $0.89 $0.89 $0.89 $4.45 28
2018-12-12 $0.90 $0.90 $0.87 $0.90 $4.50 423
2018-12-11 $0.90 $0.90 $0.90 $0.90 $4.50 460
2018-12-10 $0.90 $0.94 $0.85 $0.87 $4.35 5,883
2018-12-07 $0.84 $0.90 $0.84 $0.90 $4.50 920
2018-12-06 $0.90 $0.91 $0.86 $0.90 $4.50 10,312
2018-12-04 $0.97 $1.00 $0.90 $0.90 $4.50 2,593
2018-12-03 $1.00 $1.01 $0.94 $1.00 $5.00 2,960
2018-11-30 $0.91 $0.99 $0.91 $0.99 $4.95 1,990
2018-11-29 $0.93 $0.96 $0.93 $0.96 $4.80 526
2018-11-28 $0.95 $1.01 $0.95 $1.00 $5.00 414
2018-11-27 $0.97 $1.00 $0.94 $1.00 $5.00 1,160
2018-11-26 $0.98 $0.98 $0.98 $0.98 $4.90 860
2018-11-23 $1.01 $1.04 $1.01 $1.01 $5.07 2,540
2018-11-21 $1.03 $1.03 $1.02 $1.02 $5.09 2,401
2018-11-20 $1.03 $1.04 $1.02 $1.02 $5.10 1,540
2018-11-19 $1.01 $1.04 $1.01 $1.02 $5.10 366
2018-11-16 $1.01 $1.01 $1.01 $1.01 $5.05 0
2018-11-15 $1.04 $1.04 $1.00 $1.01 $5.04 4,339
2018-11-14 $0.85 $1.01 $0.82 $1.00 $5.00 50,260
2018-11-13 $1.05 $1.05 $0.98 $0.99 $4.95 6,171
2018-11-12 $1.08 $1.08 $1.07 $1.07 $5.35 2,192
2018-11-09 $1.16 $1.16 $1.09 $1.09 $5.45 4,901
2018-11-08 $1.17 $1.20 $1.17 $1.20 $6.00 660
2018-11-07 $1.17 $1.23 $1.17 $1.23 $6.15 320
2018-11-06 $1.19 $1.22 $1.16 $1.21 $6.07 9,324
2018-11-05 $1.18 $1.25 $1.18 $1.25 $6.25 303
2018-11-02 $1.25 $1.25 $1.25 $1.25 $6.25 220
2018-11-01 $1.24 $1.24 $1.24 $1.24 $6.20 108
2018-10-31 $1.16 $1.20 $1.16 $1.19 $5.96 1,990
2018-10-30 $1.23 $1.23 $1.19 $1.19 $5.95 1,624
2018-10-29 $1.23 $1.23 $1.23 $1.23 $6.17 0
2018-10-26 $1.22 $1.25 $1.22 $1.23 $6.17 2,613
2018-10-25 $1.25 $1.25 $1.24 $1.24 $6.20 40
2018-10-24 $1.23 $1.25 $1.23 $1.24 $6.20 530
2018-10-23 $1.20 $1.20 $1.18 $1.20 $6.00 4,293
2018-10-22 $1.22 $1.23 $1.22 $1.23 $6.15 1,309
2018-10-19 $1.23 $1.28 $1.22 $1.23 $6.13 1,237
2018-10-18 $1.28 $1.28 $1.28 $1.28 $6.40 0
2018-10-17 $1.24 $1.28 $1.22 $1.28 $6.40 2,270
2018-10-16 $1.28 $1.28 $1.25 $1.25 $6.25 163
2018-10-15 $1.22 $1.28 $1.22 $1.28 $6.40 182
2018-10-12 $1.22 $1.28 $1.22 $1.24 $6.22 5,220
2018-10-11 $1.24 $1.25 $1.24 $1.25 $6.24 10,455
2018-10-10 $1.25 $1.26 $1.21 $1.21 $6.06 8,473
2018-10-09 $1.28 $1.30 $1.28 $1.30 $6.50 483
2018-10-08 $1.26 $1.32 $1.26 $1.31 $6.55 340
2018-10-05 $1.33 $1.33 $1.25 $1.28 $6.40 3,338
2018-10-04 $1.32 $1.33 $1.27 $1.30 $6.50 704
2018-10-03 $1.33 $1.34 $1.27 $1.30 $6.50 4,468
2018-10-02 $1.32 $1.33 $1.30 $1.31 $6.55 865
2018-10-01 $1.37 $1.38 $1.27 $1.27 $6.35 9,371
2018-09-28 $1.37 $1.38 $1.37 $1.37 $6.85 585
2018-09-27 $1.43 $1.43 $1.36 $1.38 $6.90 3,107
2018-09-26 $1.44 $1.47 $1.39 $1.42 $7.10 13,928
2018-09-25 $1.43 $1.48 $1.41 $1.43 $7.15 8,318
2018-09-24 $1.44 $1.56 $1.40 $1.43 $7.15 4,847
2018-09-21 $1.50 $1.50 $1.42 $1.48 $7.39 37,426
2018-09-20 $1.50 $1.50 $1.48 $1.50 $7.50 1,590
2018-09-19 $1.46 $1.55 $1.46 $1.50 $7.50 1,840
2018-09-18 $1.51 $1.57 $1.47 $1.50 $7.50 3,678
2018-09-17 $1.55 $1.55 $1.48 $1.50 $7.50 55,158
2018-09-14 $1.61 $1.61 $1.53 $1.58 $7.90 7,406
2018-09-13 $1.65 $1.65 $1.51 $1.56 $7.80 19,694
2018-09-12 $1.52 $1.60 $1.52 $1.59 $7.95 1,609
2018-09-11 $1.51 $1.59 $1.51 $1.51 $7.55 3,077
2018-09-10 $1.52 $1.55 $1.51 $1.55 $7.75 2,761
2018-09-07 $1.52 $1.55 $1.51 $1.55 $7.75 5,402
2018-09-06 $1.51 $1.55 $1.50 $1.52 $7.61 3,311
2018-09-05 $1.49 $1.49 $1.49 $1.49 $7.45 0
2018-09-04 $1.50 $1.55 $1.49 $1.49 $7.45 1,380
2018-08-31 $1.52 $1.54 $1.46 $1.54 $7.71 8,932
2018-08-30 $1.53 $1.53 $1.52 $1.52 $7.60 580
2018-08-29 $1.54 $1.57 $1.51 $1.54 $7.70 3,932
2018-08-28 $1.60 $1.60 $1.51 $1.51 $7.55 3,836
2018-08-27 $1.50 $1.54 $1.50 $1.54 $7.70 3,810
2018-08-24 $1.50 $1.54 $1.50 $1.54 $7.69 749
2018-08-23 $1.53 $1.53 $1.53 $1.53 $7.65 0
2018-08-22 $1.49 $1.54 $1.49 $1.53 $7.65 798
2018-08-21 $1.48 $1.54 $1.48 $1.50 $7.50 4,881
2018-08-20 $1.49 $1.54 $1.48 $1.54 $7.68 580
2018-08-17 $1.50 $1.54 $1.48 $1.54 $7.70 2,174
2018-08-16 $1.48 $1.48 $1.48 $1.48 $7.40 0
2018-08-15 $1.47 $1.50 $1.45 $1.48 $7.40 3,181
2018-08-14 $1.47 $1.51 $1.47 $1.51 $7.56 580
2018-08-13 $1.60 $1.60 $1.45 $1.51 $7.55 1,242
2018-08-10 $1.47 $1.57 $1.47 $1.57 $7.85 1,228
2018-08-09 $1.50 $1.50 $1.42 $1.42 $7.10 1,240
2018-08-08 $1.51 $1.51 $1.51 $1.51 $7.57 0
2018-08-07 $1.51 $1.51 $1.48 $1.51 $7.57 300
2018-08-06 $1.53 $1.56 $1.53 $1.55 $7.76 196
2018-08-03 $1.50 $1.50 $1.50 $1.50 $7.50 54
2018-08-02 $1.56 $1.56 $1.56 $1.56 $7.80 0
2018-08-01 $1.52 $1.56 $1.47 $1.56 $7.80 228
2018-07-31 $1.52 $1.52 $1.50 $1.50 $7.50 67
2018-07-30 $1.58 $1.58 $1.57 $1.57 $7.85 67
2018-07-27 $1.55 $1.58 $1.53 $1.53 $7.65 2,060
2018-07-26 $1.56 $1.56 $1.56 $1.56 $7.80 0
2018-07-25 $1.53 $1.56 $1.53 $1.56 $7.80 102
2018-07-24 $1.59 $1.59 $1.59 $1.59 $7.95 0
2018-07-23 $1.59 $1.59 $1.57 $1.59 $7.95 1,317
2018-07-20 $1.59 $1.60 $1.54 $1.54 $7.72 175
2018-07-19 $1.55 $1.60 $1.53 $1.59 $7.95 6,003
2018-07-18 $1.49 $1.58 $1.49 $1.51 $7.55 2,634
2018-07-17 $1.59 $1.61 $1.52 $1.53 $7.65 1,122
2018-07-16 $1.55 $1.58 $1.42 $1.58 $7.90 3,788
2018-07-13 $1.55 $1.58 $1.51 $1.51 $7.55 10,140
2018-07-12 $1.55 $1.61 $1.51 $1.60 $8.00 910
2018-07-11 $1.60 $1.62 $1.51 $1.60 $8.00 15,348
2018-07-10 $1.60 $1.62 $1.57 $1.58 $7.90 5,720
2018-07-09 $1.67 $1.67 $1.58 $1.62 $8.10 4,678
2018-07-06 $1.63 $1.63 $1.63 $1.63 $8.15 1,216
2018-07-05 $1.61 $1.64 $1.58 $1.62 $8.10 943
2018-07-03 $1.60 $1.65 $1.60 $1.65 $8.25 151
2018-07-02 $1.61 $1.64 $1.60 $1.60 $8.00 773
2018-06-29 $1.59 $1.59 $1.59 $1.59 $7.95 0
2018-06-28 $1.59 $1.59 $1.59 $1.59 $7.95 0
2018-06-27 $1.70 $1.76 $1.57 $1.59 $7.95 1,169
2018-06-26 $1.67 $1.72 $1.60 $1.70 $8.50 7,332
2018-06-25 $1.64 $1.64 $1.64 $1.64 $8.20 0
2018-06-22 $1.64 $1.65 $1.60 $1.64 $8.20 1,442
2018-06-21 $1.66 $1.67 $1.62 $1.66 $8.30 661
2018-06-20 $1.62 $1.69 $1.62 $1.63 $8.15 1,860
2018-06-19 $1.65 $1.65 $1.65 $1.65 $8.25 140
2018-06-18 $1.62 $1.65 $1.62 $1.65 $8.25 334
2018-06-15 $1.61 $1.65 $1.56 $1.60 $8.00 3,708
2018-06-14 $1.60 $1.68 $1.60 $1.60 $8.00 36,999
2018-06-13 $1.56 $1.61 $1.48 $1.56 $7.80 70,771
2018-06-12 $1.63 $1.64 $1.58 $1.58 $7.90 22,779
2018-06-11 $1.62 $1.69 $1.60 $1.66 $8.30 10,912
2018-06-08 $1.61 $1.67 $1.61 $1.63 $8.15 1,905
2018-06-07 $1.63 $1.65 $1.63 $1.64 $8.20 3,560
2018-06-06 $1.62 $1.69 $1.62 $1.68 $8.40 310
2018-06-05 $1.61 $1.67 $1.59 $1.66 $8.30 6,102
2018-06-04 $1.62 $1.65 $1.62 $1.65 $8.25 100
2018-06-01 $1.63 $1.68 $1.63 $1.66 $8.30 207
2018-05-31 $1.64 $1.64 $1.55 $1.59 $7.95 2,334
2018-05-30 $1.57 $1.63 $1.57 $1.61 $8.05 2,100
2018-05-29 $1.67 $1.72 $1.50 $1.56 $7.78 4,851
2018-05-25 $1.71 $1.71 $1.60 $1.65 $8.25 5,120
2018-05-24 $1.64 $1.74 $1.64 $1.70 $8.50 6,309
2018-05-23 $1.64 $1.64 $1.64 $1.64 $8.20 0
2018-05-22 $1.64 $1.64 $1.64 $1.64 $8.20 160
2018-05-21 $1.55 $1.67 $1.55 $1.62 $8.10 3,181
2018-05-18 $1.66 $1.66 $1.59 $1.60 $8.00 5,486
2018-05-17 $1.61 $1.63 $1.55 $1.60 $8.02 1,726
2018-05-16 $1.56 $1.60 $1.54 $1.56 $7.80 10,903
2018-05-15 $1.55 $1.56 $1.49 $1.55 $7.75 10,878
2018-05-14 $1.51 $1.59 $1.51 $1.55 $7.75 11,946
2018-05-11 $1.61 $1.66 $1.58 $1.60 $8.00 6,663
2018-05-10 $1.57 $1.60 $1.51 $1.55 $7.75 17,450
2018-05-09 $1.61 $1.61 $1.53 $1.60 $8.00 8,175
2018-05-08 $1.64 $1.64 $1.62 $1.62 $8.10 580
2018-05-07 $1.72 $1.72 $1.68 $1.68 $8.41 565
2018-05-04 $1.69 $1.69 $1.69 $1.69 $8.45 0
2018-05-03 $1.65 $1.71 $1.65 $1.69 $8.45 1,082
2018-05-02 $1.67 $1.67 $1.65 $1.65 $8.25 784
2018-05-01 $1.64 $1.66 $1.64 $1.65 $8.25 1,355
2018-04-30 $1.67 $1.72 $1.63 $1.64 $8.20 1,136
2018-04-27 $1.67 $1.72 $1.64 $1.70 $8.50 1,754
2018-04-26 $1.64 $1.69 $1.63 $1.67 $8.35 1,170
2018-04-25 $1.61 $1.70 $1.61 $1.69 $8.45 1,270
2018-04-24 $1.67 $1.67 $1.67 $1.67 $8.35 0
2018-04-23 $1.63 $1.67 $1.58 $1.67 $8.35 862
2018-04-20 $1.66 $1.74 $1.62 $1.62 $8.10 1,420
2018-04-19 $1.71 $1.71 $1.71 $1.71 $8.55 0
2018-04-18 $1.69 $1.74 $1.66 $1.71 $8.55 1,515
2018-04-17 $1.67 $1.72 $1.65 $1.72 $8.60 1,171
2018-04-16 $1.68 $1.68 $1.59 $1.62 $8.10 4,014
2018-04-13 $1.69 $1.74 $1.68 $1.70 $8.52 2,614
2018-04-12 $1.65 $1.72 $1.65 $1.69 $8.46 1,565
2018-04-11 $1.65 $1.70 $1.59 $1.62 $8.10 17,574
2018-04-10 $1.60 $1.70 $1.59 $1.65 $8.25 18,803
2018-04-09 $1.63 $1.64 $1.61 $1.61 $8.05 2,100
2018-04-06 $1.63 $1.65 $1.63 $1.65 $8.24 260
2018-04-05 $1.60 $1.70 $1.60 $1.65 $8.25 4,710
2018-04-04 $1.63 $1.70 $1.63 $1.65 $8.25 6,312
2018-04-03 $1.58 $1.71 $1.58 $1.58 $7.90 7,153
2018-04-02 $1.66 $1.70 $1.65 $1.66 $8.30 12,717
2018-03-29 $1.67 $1.67 $1.64 $1.64 $8.20 3,517
2018-03-28 $1.65 $1.71 $1.64 $1.65 $8.25 20,243
2018-03-27 $1.66 $1.66 $1.64 $1.65 $8.25 3,917
2018-03-26 $1.65 $1.65 $1.64 $1.65 $8.25 60
2018-03-23 $1.60 $1.60 $1.60 $1.60 $7.98 88
2018-03-22 $1.62 $1.65 $1.61 $1.61 $8.05 2,476
2018-03-21 $1.57 $1.66 $1.55 $1.64 $8.20 3,260
2018-03-20 $1.59 $1.59 $1.57 $1.57 $7.85 1,022
2018-03-19 $1.54 $1.66 $1.52 $1.60 $8.00 1,808
2018-03-16 $1.56 $1.66 $1.51 $1.59 $7.95 3,206
2018-03-15 $1.62 $1.62 $1.61 $1.61 $8.05 60
2018-03-14 $1.60 $1.61 $1.60 $1.61 $8.05 60
2018-03-13 $1.65 $1.66 $1.65 $1.66 $8.30 114
2018-03-12 $1.59 $1.66 $1.59 $1.62 $8.09 2,094
2018-03-09 $1.65 $1.65 $1.65 $1.65 $8.25 0
2018-03-08 $1.58 $1.66 $1.57 $1.65 $8.25 3,509
2018-03-07 $1.60 $1.66 $1.54 $1.63 $8.15 11,035
2018-03-06 $1.63 $1.63 $1.62 $1.63 $8.15 333
2018-03-05 $1.62 $1.65 $1.60 $1.60 $8.00 894
2018-03-02 $1.66 $1.66 $1.61 $1.65 $8.25 533
2018-03-01 $1.65 $1.65 $1.65 $1.65 $8.25 15
2018-02-28 $1.67 $1.70 $1.62 $1.65 $8.25 1,037
2018-02-27 $1.60 $1.65 $1.60 $1.65 $8.25 4,620
2018-02-26 $1.57 $1.58 $1.54 $1.58 $7.90 680
2018-02-23 $1.55 $1.57 $1.55 $1.57 $7.85 1,420
2018-02-22 $1.55 $1.56 $1.55 $1.56 $7.80 674
2018-02-21 $1.54 $1.57 $1.54 $1.57 $7.85 438
2018-02-20 $1.51 $1.56 $1.49 $1.55 $7.75 834
2018-02-16 $1.53 $1.56 $1.50 $1.50 $7.50 547
2018-02-15 $1.47 $1.55 $1.47 $1.50 $7.50 852
2018-02-14 $1.49 $1.55 $1.49 $1.49 $7.45 462
2018-02-13 $1.53 $1.55 $1.53 $1.54 $7.70 2,264
2018-02-12 $1.45 $1.54 $1.45 $1.50 $7.50 2,208
2018-02-09 $1.49 $1.51 $1.41 $1.41 $7.05 8,680
2018-02-08 $1.57 $1.57 $1.44 $1.44 $7.20 2,794
2018-02-07 $1.49 $1.57 $1.46 $1.57 $7.85 483
2018-02-06 $1.50 $1.51 $1.45 $1.51 $7.55 4,043
2018-02-05 $1.57 $1.58 $1.50 $1.50 $7.49 4,157
2018-02-02 $1.56 $1.64 $1.56 $1.56 $7.80 5,940
2018-02-01 $1.62 $1.67 $1.58 $1.60 $8.00 820
2018-01-31 $1.59 $1.67 $1.56 $1.58 $7.90 10,653
2018-01-30 $1.65 $1.65 $1.55 $1.56 $7.80 2,775
2018-01-29 $1.70 $1.71 $1.59 $1.59 $7.95 11,696
2018-01-26 $1.72 $1.79 $1.72 $1.72 $8.60 2,200
2018-01-25 $1.75 $1.75 $1.71 $1.72 $8.60 1,679
2018-01-24 $1.78 $1.80 $1.74 $1.74 $8.70 1,080
2018-01-23 $1.77 $1.87 $1.77 $1.84 $9.20 451
2018-01-22 $1.79 $1.79 $1.78 $1.78 $8.88 305
2018-01-19 $1.78 $1.79 $1.78 $1.79 $8.95 1,000
2018-01-18 $1.82 $1.84 $1.78 $1.79 $8.95 2,745
2018-01-17 $1.82 $1.85 $1.82 $1.82 $9.10 848
2018-01-16 $1.77 $1.83 $1.77 $1.78 $8.90 1,227
2018-01-12 $1.76 $1.76 $1.69 $1.71 $8.55 1,087
2018-01-11 $1.78 $1.79 $1.74 $1.75 $8.73 1,596
2018-01-10 $1.81 $1.83 $1.74 $1.78 $8.90 5,660
2018-01-09 $1.70 $1.86 $1.70 $1.82 $9.10 502
2018-01-08 $1.85 $1.89 $1.72 $1.73 $8.65 1,180
2018-01-05 $1.76 $1.85 $1.73 $1.85 $9.25 9,759
2018-01-04 $1.85 $1.85 $1.61 $1.74 $8.70 10,552
2018-01-03 $1.60 $1.83 $1.60 $1.81 $9.05 13,522
2018-01-02 $1.60 $1.60 $1.59 $1.59 $7.95 205
2017-12-29 $1.60 $1.63 $1.57 $1.60 $8.00 1,923
2017-12-28 $1.58 $1.60 $1.55 $1.57 $7.85 2,043
2017-12-27 $1.60 $1.66 $1.60 $1.65 $8.25 4,920
2017-12-26 $1.55 $1.55 $1.55 $1.55 $7.75 20
2017-12-22 $1.54 $1.65 $1.54 $1.60 $8.00 4,536
2017-12-21 $1.51 $1.59 $1.51 $1.59 $7.95 2,735
2017-12-20 $1.51 $1.54 $1.50 $1.53 $7.65 1,780
2017-12-19 $1.55 $1.61 $1.50 $1.53 $7.67 4,358
2017-12-18 $1.45 $1.55 $1.45 $1.55 $7.76 6,624
2017-12-15 $1.50 $1.53 $1.46 $1.46 $7.30 12,131
2017-12-14 $1.50 $1.52 $1.49 $1.50 $7.50 12,621
2017-12-13 $1.60 $1.64 $1.50 $1.50 $7.50 11,203
2017-12-12 $1.56 $1.70 $1.53 $1.54 $7.70 11,535
2017-12-11 $1.57 $1.75 $1.57 $1.57 $7.85 3,961
2017-12-08 $1.60 $1.60 $1.55 $1.55 $7.75 244
2017-12-07 $1.59 $1.65 $1.54 $1.63 $8.15 1,515
2017-12-06 $1.55 $1.55 $1.54 $1.55 $7.75 1,313
2017-12-05 $1.51 $1.55 $1.51 $1.54 $7.70 1,931
2017-12-04 $1.57 $1.58 $1.53 $1.54 $7.70 5,438
2017-12-01 $1.59 $1.62 $1.56 $1.59 $7.95 1,449
2017-11-30 $1.62 $1.62 $1.57 $1.60 $8.00 1,689
2017-11-29 $1.58 $1.63 $1.57 $1.59 $7.95 784
2017-11-28 $1.63 $1.64 $1.55 $1.55 $7.75 5,402
2017-11-27 $1.80 $1.80 $1.60 $1.60 $8.00 10,250
2017-11-24 $1.83 $1.86 $1.76 $1.81 $9.05 860
2017-11-22 $1.84 $1.90 $1.84 $1.88 $9.40 569
2017-11-21 $1.81 $1.84 $1.81 $1.82 $9.10 220
2017-11-20 $1.89 $1.94 $1.81 $1.84 $9.20 2,547
2017-11-17 $1.92 $1.98 $1.90 $1.93 $9.65 632
2017-11-16 $1.96 $1.96 $1.89 $1.89 $9.45 875
2017-11-15 $1.96 $1.96 $1.96 $1.96 $9.80 0
2017-11-14 $1.96 $1.97 $1.95 $1.96 $9.80 343
2017-11-13 $2.03 $2.03 $1.95 $1.96 $9.80 1,357
2017-11-10 $2.00 $2.05 $2.00 $2.00 $10.00 515
2017-11-09 $2.00 $2.07 $1.98 $1.98 $9.90 646
2017-11-08 $2.06 $2.09 $2.00 $2.01 $10.05 312
2017-11-07 $1.97 $2.06 $1.97 $2.01 $10.05 143
2017-11-06 $2.00 $2.05 $2.00 $2.00 $10.00 3,425
2017-11-03 $2.05 $2.08 $1.98 $2.00 $10.00 2,470
2017-11-02 $2.02 $2.11 $1.97 $2.11 $10.55 4,067
2017-11-01 $2.04 $2.13 $2.03 $2.08 $10.40 665
2017-10-31 $1.99 $2.07 $1.98 $2.00 $10.00 4,746
2017-10-30 $1.99 $2.05 $1.99 $2.00 $10.00 1,245
2017-10-27 $1.97 $2.09 $1.96 $2.01 $10.05 4,797
2017-10-26 $1.98 $2.04 $1.98 $2.04 $10.20 2,560
2017-10-25 $1.99 $1.99 $1.97 $1.99 $9.95 440
2017-10-24 $1.99 $2.03 $1.99 $2.03 $10.15 292
2017-10-23 $2.03 $2.03 $2.00 $2.00 $10.00 570
2017-10-20 $2.00 $2.03 $1.94 $2.00 $10.00 2,799
2017-10-19 $2.05 $2.09 $2.00 $2.01 $10.05 2,092
2017-10-18 $2.00 $2.10 $1.99 $2.04 $10.20 2,716
2017-10-17 $2.00 $2.04 $2.00 $2.00 $10.00 2,383
2017-10-16 $2.04 $2.10 $1.97 $2.00 $10.00 3,909
2017-10-13 $2.05 $2.09 $2.04 $2.04 $10.20 360
2017-10-12 $2.05 $2.10 $2.05 $2.08 $10.40 910
2017-10-11 $2.08 $2.10 $2.08 $2.10 $10.50 2,300
2017-10-10 $2.14 $2.14 $2.06 $2.06 $10.30 212
2017-10-09 $2.17 $2.17 $2.08 $2.10 $10.50 5,535
2017-10-06 $2.14 $2.14 $2.14 $2.14 $10.70 654
2017-10-05 $2.10 $2.14 $2.06 $2.13 $10.65 2,676
2017-10-04 $1.93 $2.11 $1.93 $2.04 $10.20 10,276
2017-10-03 $1.95 $1.99 $1.91 $1.94 $9.70 9,994
2017-10-02 $2.06 $2.06 $2.00 $2.00 $10.00 6,391
2017-09-29 $1.95 $2.06 $1.94 $2.05 $10.25 5,310
2017-09-28 $2.02 $2.08 $1.90 $2.00 $10.00 29,941
2017-09-27 $2.14 $2.20 $1.90 $2.03 $10.15 8,825
2017-09-26 $2.39 $2.39 $2.09 $2.18 $10.90 6,853
2017-09-25 $2.53 $2.53 $2.35 $2.39 $11.95 11,835
2017-09-22 $2.57 $2.57 $2.49 $2.57 $12.85 7,726
2017-09-21 $2.57 $2.59 $2.51 $2.56 $12.80 2,466
2017-09-20 $2.57 $2.60 $2.54 $2.56 $12.80 2,490
2017-09-19 $2.56 $2.60 $2.56 $2.57 $12.85 4,376
2017-09-18 $2.57 $2.60 $2.57 $2.58 $12.90 420
2017-09-15 $2.52 $2.62 $2.51 $2.62 $13.10 950
2017-09-14 $2.64 $2.64 $2.42 $2.59 $12.96 1,621
2017-09-13 $2.58 $2.63 $2.55 $2.63 $13.15 1,108
2017-09-12 $2.61 $2.65 $2.55 $2.62 $13.10 7,888
2017-09-11 $2.55 $2.55 $2.49 $2.55 $12.75 832
2017-09-08 $2.54 $2.62 $2.54 $2.61 $13.05 760
2017-09-07 $2.56 $2.64 $2.55 $2.56 $12.80 5,560
2017-09-06 $2.60 $2.60 $2.55 $2.57 $12.85 1,560
2017-09-05 $2.55 $2.57 $2.51 $2.55 $12.75 3,635
2017-09-01 $2.55 $2.55 $2.52 $2.55 $12.75 4,521
2017-08-31 $2.56 $2.58 $2.55 $2.56 $12.80 627
2017-08-30 $2.59 $2.60 $2.57 $2.57 $12.85 324
2017-08-29 $2.56 $2.57 $2.56 $2.57 $12.85 80
2017-08-28 $2.60 $2.60 $2.56 $2.60 $13.00 198
2017-08-25 $2.60 $2.60 $2.56 $2.57 $12.85 123
2017-08-24 $2.55 $2.61 $2.55 $2.61 $13.05 186
2017-08-23 $2.60 $2.60 $2.48 $2.56 $12.80 9,204
2017-08-22 $2.56 $2.56 $2.55 $2.56 $12.80 1,161
2017-08-21 $2.60 $2.60 $2.51 $2.56 $12.80 2,570
2017-08-18 $2.56 $2.56 $2.56 $2.56 $12.80 0
2017-08-17 $2.54 $2.60 $2.43 $2.56 $12.80 873
2017-08-16 $2.56 $2.57 $2.43 $2.55 $12.75 5,270
2017-08-15 $2.60 $2.61 $2.58 $2.60 $13.00 13,586
2017-08-14 $2.61 $2.61 $2.60 $2.61 $13.05 1,843
2017-08-11 $2.60 $2.61 $2.55 $2.60 $13.00 10,433
2017-08-10 $2.64 $2.65 $2.55 $2.57 $12.87 22,577
2017-08-09 $2.57 $2.63 $2.57 $2.60 $13.00 799
2017-08-08 $2.61 $2.61 $2.60 $2.60 $13.00 1,792
2017-08-07 $2.66 $2.67 $2.60 $2.60 $13.00 575
2017-08-04 $2.64 $2.71 $2.64 $2.68 $13.40 345
2017-08-03 $2.70 $2.74 $2.60 $2.60 $13.00 974
2017-08-02 $2.68 $2.68 $2.68 $2.68 $13.40 0
2017-08-01 $2.62 $2.68 $2.62 $2.68 $13.40 437
2017-07-31 $2.67 $2.71 $2.60 $2.60 $13.00 280
2017-07-28 $2.62 $2.62 $2.61 $2.61 $13.05 60
2017-07-27 $2.64 $2.72 $2.59 $2.61 $13.05 2,827
2017-07-26 $2.65 $2.68 $2.55 $2.62 $13.10 4,871
2017-07-25 $2.75 $2.78 $2.60 $2.62 $13.10 7,583
2017-07-24 $2.75 $2.79 $2.75 $2.78 $13.90 827
2017-07-21 $2.74 $2.74 $2.74 $2.74 $13.70 22
2017-07-20 $2.68 $2.80 $2.60 $2.75 $13.75 2,438
2017-07-19 $2.78 $2.84 $2.68 $2.72 $13.60 9,680
2017-07-18 $2.78 $2.78 $2.70 $2.72 $13.60 307
2017-07-17 $2.80 $2.81 $2.78 $2.78 $13.90 262
2017-07-14 $2.64 $2.82 $2.60 $2.82 $14.10 23,315
2017-07-13 $2.73 $2.73 $2.66 $2.71 $13.55 1,670
2017-07-12 $2.72 $2.78 $2.72 $2.78 $13.90 680
2017-07-11 $2.79 $2.80 $2.74 $2.74 $13.70 460
2017-07-10 $2.75 $2.79 $2.75 $2.79 $13.95 180
2017-07-07 $2.73 $2.80 $2.70 $2.78 $13.90 4,178
2017-07-06 $2.61 $2.75 $2.53 $2.72 $13.60 3,971
2017-07-05 $2.60 $2.62 $2.53 $2.60 $13.00 5,777
2017-07-03 $2.63 $2.63 $2.63 $2.63 $13.15 26
2017-06-30 $2.62 $2.69 $2.60 $2.65 $13.25 1,280
2017-06-29 $2.61 $2.65 $2.60 $2.60 $13.00 2,220
2017-06-28 $2.57 $2.65 $2.47 $2.64 $13.20 12,891
2017-06-27 $2.76 $2.79 $2.60 $2.64 $13.20 3,352
2017-06-26 $2.72 $2.79 $2.69 $2.74 $13.70 2,762
2017-06-23 $2.61 $2.70 $2.60 $2.66 $13.30 2,156
2017-06-22 $2.78 $2.78 $2.63 $2.63 $13.15 240
2017-06-21 $2.70 $2.78 $2.67 $2.75 $13.75 3,242
2017-06-20 $2.64 $2.70 $2.52 $2.69 $13.45 10,992
2017-06-19 $2.67 $2.70 $2.55 $2.64 $13.20 7,450
2017-06-16 $2.52 $2.70 $2.46 $2.69 $13.45 3,133
2017-06-15 $2.57 $2.63 $2.48 $2.56 $12.80 3,413
2017-06-14 $2.63 $2.65 $2.55 $2.57 $12.83 2,930
2017-06-13 $2.63 $2.65 $2.57 $2.59 $12.95 2,083
2017-06-12 $2.69 $2.69 $2.61 $2.61 $13.05 238
2017-06-09 $2.67 $2.70 $2.64 $2.65 $13.25 1,620
2017-06-08 $2.70 $2.70 $2.63 $2.67 $13.35 2,555
2017-06-07 $2.75 $2.75 $2.69 $2.70 $13.50 453
2017-06-06 $2.60 $3.00 $2.60 $2.74 $13.70 2,582
2017-06-05 $2.50 $2.69 $2.44 $2.66 $13.30 7,451
2017-06-02 $2.53 $2.54 $2.48 $2.51 $12.55 6,813
2017-06-01 $2.49 $2.54 $2.47 $2.52 $12.60 2,179
2017-05-31 $2.36 $2.50 $2.36 $2.50 $12.50 6,138
2017-05-30 $2.49 $2.49 $2.31 $2.44 $12.20 11,693
2017-05-26 $2.68 $2.73 $2.40 $2.54 $12.70 18,680
2017-05-25 $2.70 $2.74 $2.56 $2.68 $13.40 2,852
2017-05-24 $2.68 $2.78 $2.61 $2.73 $13.65 18,657
2017-05-23 $2.52 $2.69 $2.46 $2.66 $13.30 28,214
2017-05-22 $2.55 $2.70 $2.50 $2.61 $13.05 11,955
2017-05-19 $2.60 $2.68 $2.44 $2.60 $13.00 19,122
2017-05-18 $2.90 $2.90 $2.58 $2.67 $13.34 9,791
2017-05-17 $2.96 $2.96 $2.91 $2.93 $14.65 2,135
2017-05-16 $3.10 $3.10 $2.96 $2.96 $14.80 3,860
2017-05-15 $3.10 $3.10 $3.05 $3.06 $15.29 1,591
2017-05-12 $3.04 $3.10 $3.04 $3.08 $15.40 397
2017-05-11 $3.06 $3.08 $3.03 $3.04 $15.20 24,745
2017-05-10 $3.05 $3.09 $3.04 $3.08 $15.40 4,474
2017-05-09 $3.06 $3.16 $3.04 $3.07 $15.35 1,850
2017-05-08 $3.09 $3.11 $3.05 $3.11 $15.55 4,782
2017-05-05 $3.05 $3.05 $3.00 $3.00 $15.02 640
2017-05-04 $2.92 $3.05 $2.92 $3.05 $15.25 1,241
2017-05-03 $3.02 $3.02 $2.91 $2.91 $14.57 2,811
2017-05-02 $3.14 $3.15 $3.07 $3.08 $15.40 2,527
2017-05-01 $3.24 $3.24 $3.13 $3.19 $15.95 5,849
2017-04-28 $3.24 $3.26 $3.19 $3.24 $16.20 4,047
2017-04-27 $3.09 $3.26 $3.03 $3.20 $16.00 2,904
2017-04-26 $3.20 $3.22 $2.94 $3.11 $15.55 8,445
2017-04-25 $3.19 $3.28 $3.13 $3.24 $16.20 5,183
2017-04-24 $3.11 $3.30 $3.07 $3.28 $16.40 7,469
2017-04-21 $3.06 $3.19 $3.00 $3.11 $15.55 5,599
2017-04-20 $3.09 $3.12 $3.00 $3.08 $15.40 3,627
2017-04-19 $3.09 $3.14 $3.03 $3.10 $15.50 2,918
2017-04-18 $3.08 $3.16 $3.02 $3.16 $15.80 4,152
2017-04-17 $3.04 $3.09 $3.04 $3.05 $15.25 1,586
2017-04-13 $2.99 $3.09 $2.99 $3.07 $15.35 2,589
2017-04-12 $3.00 $3.00 $2.90 $2.95 $14.75 2,302
2017-04-11 $3.10 $3.15 $2.95 $3.06 $15.30 8,382
2017-04-10 $2.72 $3.10 $2.65 $3.10 $15.50 29,564
2017-04-07 $2.75 $2.95 $2.65 $2.65 $13.25 2,606
2017-04-06 $2.87 $2.87 $2.69 $2.69 $13.45 1,570
2017-04-05 $2.90 $2.96 $2.88 $2.91 $14.55 6,675
2017-04-04 $2.90 $2.96 $2.88 $2.90 $14.50 11,269
2017-04-03 $2.82 $2.93 $2.82 $2.87 $14.35 2,300
2017-03-31 $2.85 $2.89 $2.75 $2.87 $14.37 38,986
2017-03-30 $2.71 $2.79 $2.66 $2.75 $13.76 907
2017-03-29 $2.65 $2.76 $2.65 $2.68 $13.40 2,222
2017-03-28 $2.70 $2.70 $2.64 $2.64 $13.20 2,329
2017-03-27 $2.82 $2.82 $2.70 $2.72 $13.60 1,567
2017-03-24 $2.77 $2.85 $2.73 $2.80 $14.00 1,250
2017-03-23 $2.77 $2.82 $2.75 $2.79 $13.95 27,060
2017-03-22 $2.78 $2.78 $2.68 $2.78 $13.90 2,994
2017-03-21 $2.83 $2.83 $2.74 $2.82 $14.10 1,775
2017-03-20 $2.79 $2.85 $2.73 $2.85 $14.25 2,120
2017-03-17 $2.80 $2.89 $2.75 $2.81 $14.05 7,537
2017-03-16 $2.78 $2.88 $2.78 $2.82 $14.10 5,987
2017-03-15 $2.75 $2.81 $2.72 $2.76 $13.82 6,317
2017-03-14 $2.80 $2.88 $2.71 $2.72 $13.60 11,563
2017-03-13 $2.60 $2.80 $2.60 $2.80 $14.00 13,079
2017-03-10 $2.60 $2.70 $2.60 $2.62 $13.10 1,420
2017-03-09 $2.71 $2.71 $2.60 $2.62 $13.10 2,760
2017-03-08 $2.63 $2.72 $2.59 $2.69 $13.45 2,336
2017-03-07 $2.62 $2.69 $2.60 $2.69 $13.45 599
2017-03-06 $2.54 $2.63 $2.51 $2.63 $13.15 2,924
2017-03-03 $2.53 $2.68 $2.50 $2.59 $12.96 3,491
2017-03-02 $2.63 $2.66 $2.56 $2.59 $12.95 2,628
2017-03-01 $2.55 $2.65 $2.55 $2.65 $13.25 2,823
2017-02-28 $2.64 $2.64 $2.47 $2.50 $12.50 9,396
2017-02-27 $2.63 $2.70 $2.58 $2.59 $12.95 10,797
2017-02-24 $2.56 $2.62 $2.47 $2.60 $13.00 1,950
2017-02-23 $2.54 $2.57 $2.43 $2.51 $12.55 12,182
2017-02-22 $2.60 $2.62 $2.55 $2.58 $12.90 2,703
2017-02-21 $2.61 $2.69 $2.55 $2.63 $13.15 27,323
2017-02-17 $2.25 $2.54 $2.25 $2.54 $12.70 14,649
2017-02-16 $2.20 $2.22 $2.19 $2.21 $11.05 5,100
2017-02-15 $2.15 $2.23 $2.07 $2.22 $11.10 6,262
2017-02-14 $2.19 $2.23 $2.17 $2.17 $10.85 2,082
2017-02-13 $2.23 $2.33 $2.19 $2.21 $11.05 4,013
2017-02-10 $2.12 $2.18 $2.12 $2.18 $10.90 500
2017-02-09 $2.15 $2.15 $2.09 $2.13 $10.65 2,407
2017-02-08 $2.22 $2.22 $2.03 $2.11 $10.55 11,261
2017-02-07 $2.13 $2.25 $2.11 $2.16 $10.80 4,171
2017-02-06 $2.18 $2.20 $2.14 $2.19 $10.95 497
2017-02-03 $2.15 $2.20 $2.15 $2.18 $10.92 191
2017-02-02 $2.20 $2.25 $2.14 $2.16 $10.79 2,181
2017-02-01 $2.26 $2.32 $2.20 $2.20 $11.00 5,107
2017-01-31 $2.17 $2.44 $2.17 $2.31 $11.55 54,943
2017-01-30 $2.12 $2.17 $2.07 $2.14 $10.70 2,660
2017-01-27 $2.14 $2.15 $2.10 $2.13 $10.65 550
2017-01-26 $2.13 $2.19 $2.11 $2.12 $10.60 2,730
2017-01-25 $2.17 $2.17 $2.10 $2.11 $10.55 443
2017-01-24 $2.11 $2.15 $2.10 $2.15 $10.75 4,248
2017-01-23 $2.12 $2.18 $2.08 $2.10 $10.50 2,314
2017-01-20 $2.10 $2.15 $2.08 $2.10 $10.50 649
2017-01-19 $2.05 $2.13 $2.05 $2.10 $10.50 2,370
2017-01-18 $2.10 $2.14 $2.02 $2.08 $10.40 12,553
2017-01-17 $2.10 $2.14 $2.08 $2.14 $10.70 3,652
2017-01-13 $2.06 $2.12 $2.06 $2.10 $10.50 2,017
2017-01-12 $2.10 $2.10 $2.06 $2.07 $10.35 6,360
2017-01-11 $2.10 $2.11 $2.10 $2.10 $10.50 647
2017-01-10 $2.11 $2.12 $2.10 $2.12 $10.60 719
2017-01-09 $2.14 $2.17 $2.10 $2.10 $10.50 2,450
2017-01-06 $2.17 $2.17 $2.10 $2.14 $10.70 1,677
2017-01-05 $2.15 $2.15 $2.05 $2.15 $10.75 9,570
2017-01-04 $2.20 $2.25 $2.04 $2.17 $10.85 18,070
2017-01-03 $2.25 $2.25 $2.08 $2.20 $11.00 11,379
2016-12-30 $2.28 $2.30 $2.17 $2.26 $11.30 6,088
2016-12-29 $2.04 $2.38 $2.04 $2.30 $11.50 65,556
2016-12-28 $2.03 $2.08 $2.03 $2.05 $10.25 5,057
2016-12-27 $2.03 $2.08 $2.03 $2.06 $10.30 5,473
2016-12-23 $2.01 $2.05 $2.01 $2.05 $10.25 1,621
2016-12-22 $2.05 $2.06 $1.95 $2.05 $10.25 12,708
2016-12-21 $2.05 $2.08 $2.00 $2.07 $10.35 13,088
2016-12-20 $2.04 $2.07 $2.03 $2.05 $10.25 25,703
2016-12-19 $1.99 $2.07 $1.87 $2.07 $10.35 43,688
2016-12-16 $1.78 $2.20 $1.76 $1.95 $9.75 21,586
2016-12-15 $1.67 $1.87 $1.67 $1.79 $8.95 21,425
2016-12-14 $1.62 $1.68 $1.57 $1.66 $8.30 4,691
2016-12-13 $1.64 $1.66 $1.60 $1.62 $8.10 43,898
2016-12-12 $1.60 $1.64 $1.57 $1.59 $7.95 14,226
2016-12-09 $1.60 $1.65 $1.58 $1.60 $8.00 24,574
2016-12-08 $1.57 $1.70 $1.54 $1.68 $8.40 21,775
2016-12-07 $1.60 $1.67 $1.56 $1.59 $7.95 8,868
2016-12-06 $1.63 $1.68 $1.56 $1.61 $8.05 4,301
2016-12-05 $1.63 $1.65 $1.56 $1.59 $7.95 8,288
2016-12-02 $1.60 $1.66 $1.58 $1.59 $7.95 6,296
2016-12-01 $1.63 $1.69 $1.59 $1.60 $8.00 5,051
2016-11-30 $1.65 $1.69 $1.61 $1.65 $8.25 4,132
2016-11-29 $1.63 $1.68 $1.61 $1.64 $8.20 7,131
2016-11-28 $1.65 $1.67 $1.59 $1.59 $7.95 1,890
2016-11-25 $1.69 $1.69 $1.60 $1.60 $8.00 3,336
2016-11-23 $1.64 $1.69 $1.58 $1.65 $8.25 39,190
2016-11-22 $1.56 $1.66 $1.56 $1.56 $7.80 17,081
2016-11-21 $1.57 $1.60 $1.54 $1.59 $7.95 2,900
2016-11-18 $1.55 $1.60 $1.54 $1.58 $7.90 12,000
2016-11-17 $1.70 $1.71 $1.56 $1.59 $7.95 13,703
2016-11-16 $1.66 $1.74 $1.66 $1.68 $8.40 20,577
2016-11-15 $1.71 $1.71 $1.60 $1.63 $8.17 11,586
2016-11-14 $1.60 $1.69 $1.58 $1.67 $8.35 12,637
2016-11-11 $1.55 $1.62 $1.54 $1.55 $7.75 11,405
2016-11-10 $1.68 $1.68 $1.59 $1.60 $8.00 8,922
2016-11-09 $1.60 $1.64 $1.60 $1.60 $8.00 6,150
2016-11-08 $1.55 $1.62 $1.55 $1.62 $8.08 1,360
2016-11-07 $1.67 $1.67 $1.50 $1.50 $7.50 62,923
2016-11-04 $1.67 $1.67 $1.58 $1.60 $8.00 4,540
2016-11-03 $1.63 $1.70 $1.60 $1.67 $8.35 1,974
2016-11-02 $1.65 $1.69 $1.59 $1.59 $7.95 10,344
2016-11-01 $1.64 $1.70 $1.59 $1.63 $8.15 11,911
2016-10-31 $1.70 $1.70 $1.60 $1.67 $8.35 16,904
2016-10-28 $1.65 $1.67 $1.65 $1.67 $8.35 1,480
2016-10-27 $1.68 $1.70 $1.67 $1.70 $8.50 4,180
2016-10-26 $1.66 $1.68 $1.65 $1.68 $8.40 5,169
2016-10-25 $1.69 $1.69 $1.66 $1.66 $8.30 1,087
2016-10-24 $1.68 $1.69 $1.68 $1.69 $8.45 1,050
2016-10-21 $1.71 $1.71 $1.66 $1.66 $8.30 1,820
2016-10-20 $1.71 $1.71 $1.70 $1.71 $8.55 927
2016-10-19 $1.69 $1.69 $1.69 $1.69 $8.45 0
2016-10-18 $1.69 $1.69 $1.66 $1.69 $8.45 636
2016-10-17 $1.70 $1.70 $1.69 $1.69 $8.45 55
2016-10-14 $1.71 $1.71 $1.70 $1.70 $8.50 320
2016-10-13 $1.70 $1.70 $1.70 $1.70 $8.50 40
2016-10-12 $1.75 $1.75 $1.73 $1.73 $8.65 318
2016-10-11 $1.75 $1.75 $1.71 $1.71 $8.55 1,168
2016-10-10 $1.77 $1.77 $1.72 $1.75 $8.75 882
2016-10-07 $1.72 $1.78 $1.72 $1.75 $8.75 1,933
2016-10-06 $1.71 $1.75 $1.70 $1.73 $8.65 1,495
2016-10-05 $1.75 $1.76 $1.71 $1.71 $8.55 2,220
2016-10-04 $1.74 $1.77 $1.68 $1.77 $8.85 1,163
2016-10-03 $1.72 $1.76 $1.69 $1.70 $8.50 1,623
2016-09-30 $1.62 $1.76 $1.59 $1.75 $8.75 1,948
2016-09-29 $1.72 $1.72 $1.60 $1.66 $8.30 4,062
2016-09-28 $1.75 $1.77 $1.66 $1.70 $8.50 3,397
2016-09-27 $1.66 $1.78 $1.65 $1.78 $8.90 6,796
2016-09-26 $1.60 $1.75 $1.60 $1.71 $8.55 11,047
2016-09-23 $1.60 $1.61 $1.58 $1.59 $7.95 5,928
2016-09-22 $1.58 $1.64 $1.56 $1.64 $8.20 5,643
2016-09-21 $1.59 $1.60 $1.55 $1.59 $7.95 2,895
2016-09-20 $1.59 $1.59 $1.57 $1.58 $7.90 423
2016-09-19 $1.58 $1.58 $1.53 $1.57 $7.85 3,270
2016-09-16 $1.54 $1.62 $1.54 $1.55 $7.75 1,680
2016-09-15 $1.59 $1.59 $1.57 $1.57 $7.85 1,636
2016-09-14 $1.56 $1.58 $1.50 $1.58 $7.90 2,059
2016-09-13 $1.55 $1.62 $1.55 $1.58 $7.90 1,580
2016-09-12 $1.55 $1.64 $1.54 $1.57 $7.85 20,779
2016-09-09 $1.58 $1.58 $1.50 $1.52 $7.60 12,969
2016-09-08 $1.66 $1.66 $1.64 $1.64 $8.20 2,188
2016-09-07 $1.57 $1.65 $1.56 $1.65 $8.25 3,919
2016-09-06 $1.50 $1.60 $1.50 $1.60 $8.00 9,290
2016-09-02 $1.52 $1.56 $1.50 $1.53 $7.66 1,130
2016-09-01 $1.57 $1.57 $1.57 $1.57 $7.85 159
2016-08-31 $1.54 $1.56 $1.49 $1.54 $7.70 7,380
2016-08-30 $1.55 $1.57 $1.53 $1.54 $7.70 1,300
2016-08-29 $1.57 $1.58 $1.54 $1.54 $7.70 359
2016-08-26 $1.57 $1.58 $1.50 $1.52 $7.60 1,245
2016-08-25 $1.56 $1.62 $1.54 $1.55 $7.75 1,890
2016-08-24 $1.55 $1.64 $1.55 $1.58 $7.90 1,634
2016-08-23 $1.64 $1.65 $1.55 $1.55 $7.75 3,311
2016-08-22 $1.60 $1.69 $1.60 $1.65 $8.25 1,051
2016-08-19 $1.60 $1.69 $1.58 $1.61 $8.05 11,077
2016-08-18 $1.60 $1.65 $1.60 $1.65 $8.25 586
2016-08-17 $1.60 $1.65 $1.58 $1.65 $8.25 2,322
2016-08-16 $1.56 $1.65 $1.55 $1.64 $8.20 4,980
2016-08-15 $1.51 $1.66 $1.51 $1.56 $7.80 2,162
2016-08-12 $1.61 $1.61 $1.51 $1.51 $7.55 4,338
2016-08-11 $1.61 $1.66 $1.60 $1.61 $8.05 4,732
2016-08-10 $1.66 $1.72 $1.55 $1.59 $7.95 24,878
2016-08-09 $1.61 $1.66 $1.57 $1.65 $8.25 8,171
2016-08-08 $1.66 $1.69 $1.55 $1.63 $8.15 11,861
2016-08-05 $1.65 $1.67 $1.56 $1.67 $8.35 8,737
2016-08-04 $1.53 $1.68 $1.46 $1.65 $8.25 31,523
2016-08-03 $1.45 $1.55 $1.45 $1.52 $7.59 3,738
2016-08-02 $1.49 $1.51 $1.44 $1.48 $7.40 9,121
2016-08-01 $1.60 $1.60 $1.52 $1.52 $7.60 510
2016-07-29 $1.50 $1.67 $1.50 $1.65 $8.25 4,784
2016-07-28 $1.52 $1.55 $1.50 $1.55 $7.75 869
2016-07-27 $1.50 $1.51 $1.46 $1.51 $7.55 4,020
2016-07-26 $1.52 $1.52 $1.47 $1.51 $7.55 4,507
2016-07-25 $1.56 $1.56 $1.51 $1.51 $7.55 5,271
2016-07-22 $1.56 $1.61 $1.56 $1.56 $7.80 786
2016-07-21 $1.55 $1.60 $1.51 $1.58 $7.90 1,483
2016-07-20 $1.59 $1.60 $1.51 $1.60 $8.00 4,673
2016-07-19 $1.53 $1.57 $1.53 $1.55 $7.75 757
2016-07-18 $1.52 $1.56 $1.52 $1.56 $7.80 780
2016-07-15 $1.52 $1.54 $1.52 $1.54 $7.70 260
2016-07-14 $1.58 $1.59 $1.53 $1.58 $7.90 761
2016-07-13 $1.55 $1.59 $1.54 $1.56 $7.80 940
2016-07-12 $1.55 $1.59 $1.55 $1.58 $7.90 790
2016-07-11 $1.59 $1.59 $1.59 $1.59 $7.95 0
2016-07-08 $1.57 $1.59 $1.53 $1.59 $7.95 9,707
2016-07-07 $1.51 $1.57 $1.50 $1.55 $7.75 17,728
2016-07-06 $1.44 $1.52 $1.44 $1.46 $7.30 1,870
2016-07-05 $1.46 $1.55 $1.45 $1.50 $7.50 10,317
2016-07-01 $1.42 $1.48 $1.42 $1.48 $7.40 1,332
2016-06-30 $1.41 $1.48 $1.39 $1.45 $7.25 1,710
2016-06-29 $1.42 $1.48 $1.39 $1.45 $7.25 1,132
2016-06-28 $1.45 $1.47 $1.39 $1.47 $7.35 1,636
2016-06-27 $1.49 $1.49 $1.44 $1.46 $7.30 2,588
2016-06-24 $1.50 $1.51 $1.47 $1.47 $7.35 3,099
2016-06-23 $1.50 $1.50 $1.49 $1.49 $7.45 3,550
2016-06-22 $1.51 $1.51 $1.48 $1.50 $7.50 4,462
2016-06-21 $1.52 $1.54 $1.48 $1.50 $7.50 2,434
2016-06-20 $1.54 $1.56 $1.50 $1.53 $7.65 2,945
2016-06-17 $1.56 $1.56 $1.45 $1.52 $7.60 210,730
2016-06-16 $1.50 $1.54 $1.48 $1.51 $7.55 2,448
2016-06-15 $1.56 $1.56 $1.49 $1.50 $7.50 1,520
2016-06-14 $1.55 $1.55 $1.50 $1.53 $7.65 2,635
2016-06-13 $1.50 $1.54 $1.50 $1.53 $7.65 517
2016-06-10 $1.51 $1.58 $1.49 $1.49 $7.45 252
2016-06-09 $1.49 $1.55 $1.49 $1.54 $7.69 390
2016-06-08 $1.59 $1.59 $1.52 $1.53 $7.65 2,947
2016-06-07 $1.54 $1.56 $1.50 $1.55 $7.75 5,296
2016-06-06 $1.50 $1.54 $1.48 $1.53 $7.65 10,139
2016-06-03 $1.50 $1.52 $1.50 $1.51 $7.55 2,298
2016-06-02 $1.46 $1.50 $1.45 $1.49 $7.45 4,680
2016-06-01 $1.44 $1.52 $1.44 $1.49 $7.45 5,827
2016-05-31 $1.53 $1.53 $1.43 $1.44 $7.20 9,983
2016-05-27 $1.48 $1.49 $1.45 $1.46 $7.30 4,133
2016-05-26 $1.48 $1.51 $1.45 $1.45 $7.25 2,610
2016-05-25 $1.48 $1.48 $1.48 $1.48 $7.40 2,160
2016-05-24 $1.46 $1.50 $1.44 $1.49 $7.45 670
2016-05-23 $1.50 $1.53 $1.46 $1.48 $7.40 11,324
2016-05-20 $1.52 $1.53 $1.45 $1.45 $7.25 1,300
2016-05-19 $1.46 $1.52 $1.43 $1.51 $7.55 6,773
2016-05-18 $1.49 $1.55 $1.49 $1.55 $7.75 3,623
2016-05-17 $1.48 $1.57 $1.47 $1.50 $7.50 5,225
2016-05-16 $1.47 $1.48 $1.47 $1.48 $7.40 977
2016-05-13 $1.49 $1.50 $1.46 $1.48 $7.40 8,983
2016-05-12 $1.49 $1.51 $1.49 $1.51 $7.55 640
2016-05-11 $1.49 $1.51 $1.46 $1.51 $7.55 3,870
2016-05-10 $1.50 $1.52 $1.50 $1.52 $7.60 1,020
2016-05-09 $1.48 $1.52 $1.48 $1.51 $7.56 1,600
2016-05-06 $1.56 $1.57 $1.47 $1.52 $7.60 1,072
2016-05-05 $1.52 $1.53 $1.52 $1.52 $7.60 1,640
2016-05-04 $1.53 $1.53 $1.53 $1.53 $7.65 0
2016-05-03 $1.62 $1.62 $1.53 $1.53 $7.65 552
2016-05-02 $1.59 $1.60 $1.59 $1.60 $8.00 962
2016-04-29 $1.56 $1.56 $1.53 $1.53 $7.65 400
2016-04-28 $1.61 $1.64 $1.56 $1.61 $8.05 728
2016-04-27 $1.55 $1.60 $1.51 $1.60 $8.00 2,283
2016-04-26 $1.64 $1.64 $1.59 $1.59 $7.95 420
2016-04-25 $1.61 $1.62 $1.61 $1.61 $8.05 1,384
2016-04-22 $1.63 $1.63 $1.63 $1.63 $8.15 0
2016-04-21 $1.55 $1.64 $1.55 $1.63 $8.15 1,298
2016-04-20 $1.61 $1.64 $1.57 $1.61 $8.05 1,970
2016-04-19 $1.60 $1.64 $1.51 $1.59 $7.95 3,999
2016-04-18 $1.60 $1.64 $1.44 $1.44 $7.21 6,995
2016-04-15 $1.59 $1.60 $1.59 $1.59 $7.95 4,251
2016-04-14 $1.56 $1.56 $1.56 $1.56 $7.80 0
2016-04-13 $1.55 $1.60 $1.55 $1.56 $7.80 1,930
2016-04-12 $1.62 $1.62 $1.59 $1.60 $8.00 880
2016-04-11 $1.54 $1.60 $1.53 $1.60 $8.00 15,527
2016-04-08 $1.59 $1.64 $1.52 $1.53 $7.65 2,021
2016-04-07 $1.62 $1.62 $1.51 $1.58 $7.90 3,206
2016-04-06 $1.60 $1.64 $1.56 $1.63 $8.16 6,159
2016-04-05 $1.51 $1.60 $1.50 $1.60 $8.00 3,629
2016-04-04 $1.57 $1.59 $1.52 $1.54 $7.70 424
2016-04-01 $1.44 $1.56 $1.41 $1.56 $7.80 3,905
2016-03-31 $1.44 $1.58 $1.40 $1.46 $7.30 235,413
2016-03-30 $1.51 $1.52 $1.46 $1.46 $7.30 4,864
2016-03-29 $1.46 $1.52 $1.44 $1.48 $7.40 2,193
2016-03-28 $1.57 $1.64 $1.45 $1.47 $7.35 4,222
2016-03-24 $1.53 $1.64 $1.44 $1.49 $7.45 18,959
2016-03-23 $1.61 $1.62 $1.46 $1.49 $7.45 5,144
2016-03-22 $1.58 $1.63 $1.53 $1.61 $8.05 1,636
2016-03-21 $1.56 $1.61 $1.56 $1.60 $8.00 920
2016-03-18 $1.46 $1.63 $1.46 $1.63 $8.15 747
2016-03-17 $1.56 $1.57 $1.50 $1.50 $7.50 3,286
2016-03-16 $1.56 $1.63 $1.51 $1.55 $7.75 5,318
2016-03-15 $1.55 $1.55 $1.50 $1.50 $7.50 8,503
2016-03-14 $1.45 $1.58 $1.45 $1.58 $7.90 2,280
2016-03-11 $1.49 $1.50 $1.47 $1.49 $7.45 3,220
2016-03-10 $1.55 $1.55 $1.50 $1.50 $7.50 11,533
2016-03-09 $1.44 $1.56 $1.43 $1.50 $7.50 20,206
2016-03-08 $1.44 $1.46 $1.40 $1.43 $7.15 13,490
2016-03-07 $1.45 $1.46 $1.43 $1.44 $7.20 17,170
2016-03-04 $1.39 $1.45 $1.38 $1.44 $7.20 16,883
2016-03-03 $1.40 $1.44 $1.40 $1.43 $7.15 5,720
2016-03-02 $1.40 $1.40 $1.39 $1.40 $7.00 6,358
2016-03-01 $1.38 $1.44 $1.38 $1.44 $7.20 1,425
2016-02-29 $1.38 $1.38 $1.38 $1.38 $6.90 0
2016-02-26 $1.40 $1.40 $1.38 $1.38 $6.90 1,040
2016-02-25 $1.39 $1.39 $1.39 $1.39 $6.93 144
2016-02-24 $1.40 $1.40 $1.38 $1.38 $6.90 2,780
2016-02-23 $1.38 $1.38 $1.38 $1.38 $6.90 20
2016-02-22 $1.38 $1.39 $1.38 $1.39 $6.95 1,989
2016-02-19 $1.40 $1.40 $1.38 $1.39 $6.95 456
2016-02-18 $1.40 $1.40 $1.39 $1.39 $6.95 2,272
2016-02-17 $1.38 $1.40 $1.38 $1.39 $6.95 786
2016-02-16 $1.39 $1.40 $1.37 $1.37 $6.85 2,767
2016-02-12 $1.43 $1.43 $1.28 $1.36 $6.80 1,300
2016-02-11 $1.41 $1.42 $1.32 $1.38 $6.90 3,560
2016-02-10 $1.40 $1.40 $1.40 $1.40 $7.00 160
2016-02-09 $1.38 $1.44 $1.36 $1.43 $7.15 270
2016-02-08 $1.52 $1.52 $1.43 $1.43 $7.15 120
2016-02-05 $1.60 $1.60 $1.51 $1.55 $7.75 430
2016-02-04 $1.59 $1.62 $1.55 $1.58 $7.90 2,540
2016-02-03 $1.49 $1.57 $1.47 $1.57 $7.85 1,151
2016-02-02 $1.55 $1.55 $1.51 $1.52 $7.60 766
2016-02-01 $1.57 $1.57 $1.57 $1.57 $7.85 382
2016-01-29 $1.58 $1.58 $1.48 $1.52 $7.60 2,319
2016-01-28 $1.36 $1.44 $1.36 $1.41 $7.05 1,769
2016-01-27 $1.38 $1.39 $1.38 $1.39 $6.93 359
2016-01-26 $1.38 $1.43 $1.38 $1.41 $7.05 1,934
2016-01-25 $1.64 $1.64 $1.41 $1.44 $7.20 7,058
2016-01-22 $1.44 $1.46 $1.43 $1.44 $7.20 677
2016-01-21 $1.44 $1.44 $1.40 $1.40 $7.00 215
2016-01-20 $1.52 $1.52 $1.43 $1.44 $7.20 2,401
2016-01-19 $1.54 $1.54 $1.50 $1.50 $7.50 144
2016-01-15 $1.51 $1.54 $1.51 $1.54 $7.70 1,280
2016-01-14 $1.51 $1.51 $1.49 $1.51 $7.55 109
2016-01-13 $1.53 $1.53 $1.43 $1.46 $7.30 1,366
2016-01-12 $1.54 $1.54 $1.46 $1.50 $7.50 5,117
2016-01-11 $1.54 $1.56 $1.52 $1.56 $7.80 1,623
2016-01-08 $1.61 $1.63 $1.55 $1.60 $8.00 5,384
2016-01-07 $1.56 $1.59 $1.56 $1.57 $7.85 860
2016-01-06 $1.66 $1.66 $1.59 $1.60 $8.00 1,662
2016-01-05 $1.63 $1.67 $1.57 $1.66 $8.30 3,229
2016-01-04 $1.60 $1.60 $1.56 $1.59 $7.95 1,786
2015-12-31 $1.69 $1.69 $1.52 $1.61 $8.05 3,150
2015-12-30 $1.64 $1.70 $1.64 $1.70 $8.50 1,575
2015-12-29 $1.65 $1.65 $1.63 $1.65 $8.25 1,571
2015-12-28 $1.57 $1.62 $1.57 $1.62 $8.10 1,228
2015-12-24 $1.57 $1.57 $1.57 $1.57 $7.85 593
2015-12-23 $1.55 $1.59 $1.55 $1.59 $7.95 1,173
2015-12-22 $1.55 $1.56 $1.55 $1.55 $7.75 484
2015-12-21 $1.56 $1.60 $1.45 $1.51 $7.55 64,659
2015-12-18 $1.62 $1.62 $1.45 $1.60 $8.01 65,892
2015-12-17 $1.58 $1.61 $1.56 $1.60 $8.00 2,733
2015-12-16 $1.57 $1.57 $1.57 $1.57 $7.85 281
2015-12-15 $1.56 $1.57 $1.56 $1.56 $7.80 1,316
2015-12-14 $1.54 $1.60 $1.54 $1.59 $7.95 1,380
2015-12-11 $1.58 $1.58 $1.56 $1.56 $7.80 460
2015-12-10 $1.58 $1.60 $1.58 $1.58 $7.90 1,193
2015-12-09 $1.65 $1.65 $1.60 $1.60 $8.00 1,860
2015-12-08 $1.64 $1.65 $1.60 $1.62 $8.10 2,426
2015-12-07 $1.62 $1.65 $1.62 $1.65 $8.25 270
2015-12-04 $1.62 $1.66 $1.62 $1.64 $8.20 260
2015-12-03 $1.60 $1.61 $1.60 $1.60 $8.00 1,465
2015-12-02 $1.62 $1.62 $1.48 $1.58 $7.90 22,265
2015-12-01 $1.70 $1.70 $1.58 $1.65 $8.25 7,636
2015-11-30 $1.65 $1.70 $1.65 $1.67 $8.35 2,492
2015-11-27 $1.71 $1.75 $1.66 $1.71 $8.55 1,860
2015-11-25 $1.74 $1.74 $1.74 $1.74 $8.70 342
2015-11-24 $1.74 $1.75 $1.70 $1.74 $8.70 1,494
2015-11-23 $1.72 $1.75 $1.72 $1.75 $8.75 907
2015-11-20 $1.72 $1.75 $1.72 $1.72 $8.60 1,556
2015-11-19 $1.72 $1.72 $1.72 $1.72 $8.60 28
2015-11-18 $1.70 $1.75 $1.70 $1.72 $8.60 1,531
2015-11-17 $1.71 $1.74 $1.66 $1.73 $8.65 1,268
2015-11-16 $1.68 $1.73 $1.68 $1.72 $8.60 2,156
2015-11-13 $1.67 $1.73 $1.67 $1.71 $8.55 3,331
2015-11-12 $1.66 $1.71 $1.66 $1.68 $8.40 2,047
2015-11-11 $1.73 $1.74 $1.60 $1.64 $8.20 7,100
2015-11-10 $1.73 $1.75 $1.73 $1.75 $8.75 1,198
2015-11-09 $1.73 $1.77 $1.73 $1.74 $8.70 1,429
2015-11-06 $1.73 $1.76 $1.73 $1.76 $8.80 837
2015-11-05 $1.79 $1.79 $1.75 $1.75 $8.75 1,448
2015-11-04 $1.80 $1.80 $1.75 $1.75 $8.75 1,870
2015-11-03 $1.79 $1.79 $1.75 $1.77 $8.85 593
2015-11-02 $1.72 $1.81 $1.72 $1.79 $8.95 4,263
2015-10-30 $1.83 $1.83 $1.76 $1.79 $8.95 3,641
2015-10-29 $1.83 $1.83 $1.79 $1.79 $8.95 2,421
2015-10-28 $1.81 $1.85 $1.78 $1.80 $9.00 1,500
2015-10-27 $1.75 $1.81 $1.75 $1.76 $8.80 1,460
2015-10-26 $1.80 $1.83 $1.75 $1.76 $8.80 1,166
2015-10-23 $1.78 $1.79 $1.76 $1.78 $8.90 1,353
2015-10-22 $1.82 $1.82 $1.76 $1.76 $8.80 1,399
2015-10-21 $1.85 $1.85 $1.77 $1.80 $9.00 1,050
2015-10-20 $1.82 $1.86 $1.81 $1.85 $9.25 3,091
2015-10-19 $1.87 $1.89 $1.76 $1.81 $9.04 3,442
2015-10-16 $1.80 $1.87 $1.75 $1.80 $9.00 12,544
2015-10-15 $1.81 $1.88 $1.77 $1.80 $9.00 2,699
2015-10-14 $1.89 $1.94 $1.58 $1.75 $8.75 6,980
2015-10-13 $1.88 $1.93 $1.86 $1.90 $9.50 2,469
2015-10-12 $1.83 $1.83 $1.83 $1.83 $9.15 255
2015-10-09 $1.80 $1.84 $1.80 $1.83 $9.15 2,200
2015-10-08 $1.80 $1.82 $1.76 $1.82 $9.10 2,780
2015-10-07 $1.74 $1.80 $1.70 $1.79 $8.95 765
2015-10-06 $1.90 $1.90 $1.70 $1.70 $8.50 2,986
2015-10-05 $1.78 $1.93 $1.78 $1.92 $9.60 589
2015-10-02 $1.94 $1.94 $1.78 $1.84 $9.20 5,838
2015-10-01 $1.99 $2.04 $1.83 $1.86 $9.30 382
2015-09-30 $2.00 $2.05 $1.99 $2.05 $10.25 104
2015-09-29 $1.89 $2.06 $1.85 $2.02 $10.10 992
2015-09-28 $1.99 $2.10 $1.91 $1.91 $9.53 1,793
2015-09-25 $2.19 $2.19 $1.86 $1.95 $9.75 3,269
2015-09-24 $1.91 $2.20 $1.91 $2.09 $10.45 4,682
2015-09-23 $2.19 $2.19 $1.99 $1.99 $9.95 1,148
2015-09-22 $2.32 $2.35 $2.04 $2.15 $10.75 4,714
2015-09-21 $2.40 $2.40 $2.02 $2.27 $11.35 9,435
2015-09-18 $1.69 $2.27 $1.69 $2.14 $10.70 19,123
2015-09-17 $1.62 $1.72 $1.60 $1.70 $8.50 5,206
2015-09-16 $1.60 $1.63 $1.50 $1.56 $7.80 4,452
2015-09-15 $1.71 $1.73 $1.44 $1.49 $7.45 13,189
2015-09-14 $1.71 $1.76 $1.64 $1.74 $8.70 952
2015-09-11 $1.68 $1.76 $1.59 $1.67 $8.35 6,273
2015-09-10 $1.70 $1.79 $1.67 $1.76 $8.80 4,407
2015-09-09 $1.85 $1.88 $1.76 $1.81 $9.05 3,087
2015-09-08 $2.09 $2.09 $1.60 $1.82 $9.10 11,507

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.