Nxt-ID Inc (NXTD)

Exchange: NASDAQ

$2.54 ($-0.21) -7.64%

Data as of Dec. 3, 2021

Dec. 3, 2021
Nxt-ID Inc - Daily Information
Click for more stock information on Nxt-ID Inc.
Daily Information Data
Date Dec. 3, 2021
Open $2.73
Previous Close $2.54
High $2.73
Low $2.52
Adjusted Open $2.73
Previous Adjusted Close $2.54
Adjusted High $2.73
Adjusted Low $2.52

About Nxt-ID Inc (NXTD)

Nxt-ID, Inc. provides technology products and services for healthcare applications. The Company has extensive experience in access control, biometric and behavior-metric identity verification, security and privacy, encryption and data protection, payments, miniaturization, sensor technologies and healthcare applications. Through its subsidiary, LogicMark LLC, Nxt-ID is a manufacturer and distributor of non-monitored and monitored personal emergency response systems sold through dealers and distributors and the United States Department of Veterans Affairs.

Historical Stock Data for Nxt-ID Inc (NXTD)
Date Open High Low Close Adj.Close Volume
2021-12-03 $2.73 $2.73 $2.52 $2.54 $2.54 363,955
2021-12-02 $2.67 $2.84 $2.57 $2.75 $2.75 440,134
2021-12-01 $2.99 $3.11 $2.64 $2.72 $2.72 823,907
2021-11-30 $2.95 $3.20 $2.82 $2.93 $2.93 855,323
2021-11-29 $2.91 $3.03 $2.77 $2.95 $2.95 541,325
2021-11-26 $2.91 $3.00 $2.75 $2.89 $2.89 687,961
2021-11-24 $2.65 $3.33 $2.58 $3.10 $3.10 2,696,173
2021-11-23 $2.69 $2.77 $2.52 $2.65 $2.65 710,789
2021-11-22 $3.04 $3.05 $2.67 $2.70 $2.70 775,545
2021-11-19 $3.07 $3.14 $3.01 $3.04 $3.04 211,714
2021-11-18 $3.31 $3.37 $3.02 $3.06 $3.06 451,159
2021-11-17 $3.38 $3.45 $3.26 $3.35 $3.35 398,869
2021-11-16 $3.40 $3.47 $3.17 $3.36 $3.36 621,592
2021-11-15 $3.73 $3.79 $3.50 $3.52 $3.52 469,598
2021-11-12 $3.61 $3.88 $3.45 $3.73 $3.73 792,447
2021-11-11 $3.91 $3.92 $3.63 $3.64 $3.64 935,415
2021-11-10 $4.12 $4.40 $3.76 $3.85 $3.85 1,589,841
2021-11-09 $4.11 $4.35 $3.86 $4.22 $4.22 1,413,049
2021-11-08 $4.03 $4.19 $3.85 $3.98 $3.98 1,372,137
2021-11-05 $4.00 $4.02 $3.76 $3.94 $3.94 785,968
2021-11-04 $4.26 $4.53 $3.94 $3.95 $3.95 1,615,099
2021-11-03 $3.92 $4.42 $3.92 $4.33 $4.33 2,452,496
2021-11-02 $5.36 $5.60 $4.12 $4.59 $4.59 27,076,731
2021-11-01 $3.35 $5.55 $3.31 $4.40 $4.40 26,697,031
2021-10-29 $2.94 $3.99 $2.87 $3.70 $3.70 13,695,316
2021-10-28 $2.98 $3.01 $2.85 $2.97 $2.97 1,302,118
2021-10-27 $2.94 $3.08 $2.84 $2.88 $2.88 910,875
2021-10-26 $2.75 $3.19 $2.70 $2.99 $2.99 4,861,656
2021-10-25 $2.67 $2.84 $2.61 $2.66 $2.66 1,401,351
2021-10-22 $2.85 $2.89 $2.60 $2.61 $2.61 2,134,764
2021-10-21 $3.05 $3.13 $2.92 $2.97 $2.97 1,492,842
2021-10-20 $3.18 $3.26 $2.97 $3.11 $3.11 3,170,150
2021-10-19 $3.04 $3.40 $2.90 $3.17 $3.17 4,375,299
2021-10-18 $3.51 $3.69 $3.01 $3.13 $3.13 5,340,052
2021-10-15 $0.35 $0.65 $0.34 $0.40 $3.96 36,098,015
2021-10-14 $0.35 $0.35 $0.33 $0.34 $3.38 751,143
2021-10-13 $0.34 $0.34 $0.33 $0.34 $3.38 555,556
2021-10-12 $0.34 $0.35 $0.33 $0.34 $3.37 702,809
2021-10-11 $0.35 $0.35 $0.33 $0.34 $3.37 1,204,232
2021-10-08 $0.37 $0.37 $0.35 $0.36 $3.56 1,163,660
2021-10-07 $0.40 $0.40 $0.36 $0.37 $3.69 2,248,770
2021-10-06 $0.38 $0.46 $0.36 $0.40 $4.03 7,539,064
2021-10-05 $0.37 $0.39 $0.34 $0.34 $3.43 1,177,214
2021-10-04 $0.39 $0.40 $0.36 $0.37 $3.74 1,396,855
2021-10-01 $0.44 $0.45 $0.39 $0.40 $4.02 2,237,454
2021-09-30 $0.39 $0.44 $0.38 $0.42 $4.16 2,387,397
2021-09-29 $0.40 $0.41 $0.38 $0.38 $3.80 1,364,266
2021-09-28 $0.39 $0.43 $0.38 $0.39 $3.94 1,257,863
2021-09-27 $0.36 $0.40 $0.36 $0.39 $3.95 627,322
2021-09-24 $0.37 $0.37 $0.35 $0.36 $3.60 294,671
2021-09-23 $0.37 $0.38 $0.36 $0.38 $3.77 346,887
2021-09-22 $0.38 $0.39 $0.36 $0.38 $3.77 563,987
2021-09-21 $0.40 $0.40 $0.36 $0.37 $3.71 668,796
2021-09-20 $0.42 $0.42 $0.39 $0.39 $3.92 656,385
2021-09-17 $0.42 $0.45 $0.41 $0.45 $4.50 1,070,960
2021-09-16 $0.40 $0.42 $0.39 $0.41 $4.13 622,329
2021-09-15 $0.42 $0.45 $0.39 $0.42 $4.20 4,329,266
2021-09-14 $0.52 $0.53 $0.45 $0.46 $4.59 591,625
2021-09-13 $0.56 $0.56 $0.51 $0.52 $5.15 544,740
2021-09-10 $0.59 $0.59 $0.56 $0.57 $5.69 364,868
2021-09-09 $0.62 $0.62 $0.56 $0.58 $5.76 547,789
2021-09-08 $0.64 $0.66 $0.60 $0.60 $6.01 367,788
2021-09-07 $0.72 $0.73 $0.63 $0.65 $6.50 516,996
2021-09-03 $0.69 $0.75 $0.69 $0.73 $7.26 596,250
2021-09-02 $0.69 $0.71 $0.69 $0.70 $7.05 169,450
2021-09-01 $0.69 $0.72 $0.67 $0.69 $6.88 219,884
2021-08-31 $0.68 $0.72 $0.68 $0.70 $7.00 194,027
2021-08-30 $0.69 $0.70 $0.67 $0.68 $6.78 236,343
2021-08-27 $0.68 $0.74 $0.68 $0.69 $6.94 244,643
2021-08-26 $0.70 $0.74 $0.68 $0.69 $6.86 167,522
2021-08-25 $0.72 $0.73 $0.70 $0.71 $7.08 123,690
2021-08-24 $0.69 $0.73 $0.68 $0.72 $7.19 156,239
2021-08-23 $0.71 $0.72 $0.66 $0.70 $7.00 224,513
2021-08-20 $0.67 $0.73 $0.66 $0.69 $6.88 445,469
2021-08-19 $0.65 $0.72 $0.64 $0.66 $6.65 466,290
2021-08-18 $0.63 $0.71 $0.62 $0.66 $6.60 206,093
2021-08-17 $0.71 $0.71 $0.62 $0.62 $6.20 293,003
2021-08-16 $0.76 $0.76 $0.70 $0.70 $7.03 294,842
2021-08-13 $0.76 $0.79 $0.76 $0.77 $7.65 117,832
2021-08-12 $0.76 $0.79 $0.74 $0.78 $7.82 188,652
2021-08-11 $0.78 $0.81 $0.76 $0.78 $7.85 280,748
2021-08-10 $0.82 $0.84 $0.77 $0.79 $7.88 256,733
2021-08-09 $0.81 $0.88 $0.79 $0.82 $8.19 719,061
2021-08-06 $0.74 $0.90 $0.74 $0.78 $7.75 1,549,419
2021-08-05 $0.74 $0.79 $0.73 $0.74 $7.43 699,421
2021-08-04 $0.74 $0.79 $0.74 $0.76 $7.62 553,757
2021-08-03 $0.74 $0.76 $0.73 $0.74 $7.37 194,333
2021-08-02 $0.78 $0.83 $0.75 $0.76 $7.61 521,026
2021-07-30 $0.74 $0.78 $0.73 $0.76 $7.59 463,271
2021-07-29 $0.76 $0.82 $0.74 $0.76 $7.60 535,450
2021-07-28 $0.78 $0.86 $0.75 $0.79 $7.86 1,522,706
2021-07-27 $0.85 $0.94 $0.73 $0.74 $7.42 1,883,238
2021-07-26 $0.84 $1.39 $0.75 $0.90 $9.01 7,723,341
2021-07-23 $0.80 $0.83 $0.77 $0.78 $7.82 52,928
2021-07-22 $0.81 $0.85 $0.79 $0.80 $8.00 139,716
2021-07-21 $0.80 $0.84 $0.75 $0.82 $8.20 206,096
2021-07-20 $0.74 $0.81 $0.73 $0.79 $7.95 75,875
2021-07-19 $0.75 $0.77 $0.72 $0.73 $7.33 95,384
2021-07-16 $0.80 $0.81 $0.76 $0.77 $7.65 69,582
2021-07-15 $0.84 $0.86 $0.78 $0.81 $8.05 95,425
2021-07-14 $0.86 $0.87 $0.84 $0.84 $8.35 54,167
2021-07-13 $0.89 $0.89 $0.85 $0.87 $8.70 67,664
2021-07-12 $0.88 $0.91 $0.85 $0.90 $9.00 136,445
2021-07-09 $0.87 $0.92 $0.85 $0.88 $8.80 66,784
2021-07-08 $0.87 $0.88 $0.83 $0.87 $8.70 69,578
2021-07-07 $0.94 $0.94 $0.87 $0.88 $8.75 68,549
2021-07-06 $0.88 $0.95 $0.87 $0.92 $9.15 110,957
2021-07-02 $0.86 $0.92 $0.86 $0.88 $8.80 126,089
2021-07-01 $0.88 $0.89 $0.85 $0.86 $8.60 78,908
2021-06-30 $0.90 $0.90 $0.86 $0.89 $8.90 103,146
2021-06-29 $0.91 $0.95 $0.90 $0.91 $9.05 114,658
2021-06-28 $0.96 $0.96 $0.89 $0.91 $9.08 92,544
2021-06-25 $0.97 $0.98 $0.93 $0.94 $9.35 109,492
2021-06-24 $0.92 $0.99 $0.88 $0.99 $9.89 199,260
2021-06-23 $0.83 $0.96 $0.82 $0.92 $9.23 236,122
2021-06-22 $0.88 $0.89 $0.82 $0.84 $8.45 190,998
2021-06-21 $0.90 $0.91 $0.87 $0.90 $9.01 137,845
2021-06-18 $0.96 $0.97 $0.91 $0.91 $9.10 231,963
2021-06-17 $0.99 $1.04 $0.98 $0.99 $9.86 148,736
2021-06-16 $1.00 $1.04 $0.98 $1.02 $10.20 292,868
2021-06-15 $1.19 $1.19 $1.03 $1.06 $10.60 1,222,134
2021-06-14 $0.97 $1.45 $0.92 $1.34 $13.40 2,894,809
2021-06-11 $0.91 $0.95 $0.89 $0.95 $9.49 101,720
2021-06-10 $0.90 $0.92 $0.89 $0.89 $8.92 65,706
2021-06-09 $0.95 $0.95 $0.90 $0.90 $9.04 106,486
2021-06-08 $0.96 $0.98 $0.90 $0.91 $9.07 162,857
2021-06-07 $0.87 $0.96 $0.87 $0.93 $9.33 260,346
2021-06-04 $0.90 $0.90 $0.87 $0.87 $8.70 71,169
2021-06-03 $0.90 $0.91 $0.85 $0.90 $9.00 175,284
2021-06-02 $0.84 $0.95 $0.84 $0.93 $9.30 301,375
2021-06-01 $0.86 $0.88 $0.83 $0.84 $8.42 111,948
2021-05-28 $0.77 $0.87 $0.77 $0.84 $8.45 190,605
2021-05-27 $0.78 $0.81 $0.77 $0.79 $7.88 128,544
2021-05-26 $0.75 $0.79 $0.74 $0.78 $7.80 90,061
2021-05-25 $0.77 $0.78 $0.72 $0.74 $7.40 109,082
2021-05-24 $0.78 $0.83 $0.75 $0.77 $7.70 127,915
2021-05-21 $0.82 $0.83 $0.77 $0.77 $7.74 115,859
2021-05-20 $0.77 $0.83 $0.75 $0.83 $8.28 183,582
2021-05-19 $0.73 $0.76 $0.71 $0.74 $7.45 113,367
2021-05-18 $0.76 $0.79 $0.74 $0.76 $7.56 103,345
2021-05-17 $0.73 $0.79 $0.72 $0.75 $7.50 117,787
2021-05-14 $0.73 $0.75 $0.70 $0.72 $7.20 117,703
2021-05-13 $0.72 $0.75 $0.66 $0.69 $6.92 95,977
2021-05-12 $0.73 $0.76 $0.72 $0.72 $7.20 115,971
2021-05-11 $0.72 $0.79 $0.70 $0.77 $7.67 161,544
2021-05-10 $0.79 $0.82 $0.76 $0.77 $7.74 105,485
2021-05-07 $0.79 $0.87 $0.78 $0.82 $8.15 174,370
2021-05-06 $0.82 $0.84 $0.75 $0.76 $7.64 118,652
2021-05-05 $0.86 $0.88 $0.81 $0.82 $8.15 153,691
2021-05-04 $0.86 $0.89 $0.83 $0.88 $8.79 184,848
2021-05-03 $0.89 $0.92 $0.85 $0.89 $8.93 299,276
2021-04-30 $0.87 $0.93 $0.86 $0.88 $8.80 181,455
2021-04-29 $0.94 $0.97 $0.85 $0.89 $8.86 241,874
2021-04-28 $0.97 $1.00 $0.91 $0.94 $9.43 353,784
2021-04-27 $0.91 $1.10 $0.90 $1.03 $10.30 697,195
2021-04-26 $0.80 $0.97 $0.79 $0.90 $9.00 476,546
2021-04-23 $0.79 $0.81 $0.77 $0.78 $7.77 239,761
2021-04-22 $0.77 $0.84 $0.73 $0.80 $7.99 346,809
2021-04-21 $0.65 $0.78 $0.65 $0.77 $7.66 372,543
2021-04-20 $0.73 $0.73 $0.66 $0.67 $6.66 333,078
2021-04-19 $0.74 $0.77 $0.73 $0.74 $7.35 365,833
2021-04-16 $0.90 $0.90 $0.76 $0.77 $7.70 818,820
2021-04-15 $1.11 $1.14 $1.02 $1.04 $10.40 367,948
2021-04-14 $1.24 $1.26 $1.10 $1.14 $11.40 315,470
2021-04-13 $1.17 $1.23 $1.06 $1.23 $12.30 431,835
2021-04-12 $1.21 $1.27 $1.14 $1.15 $11.50 317,575
2021-04-09 $1.24 $1.26 $1.16 $1.22 $12.20 287,053
2021-04-08 $1.28 $1.30 $1.21 $1.25 $12.50 222,479
2021-04-07 $1.35 $1.35 $1.25 $1.27 $12.70 264,106
2021-04-06 $1.35 $1.42 $1.31 $1.35 $13.50 385,412
2021-04-05 $1.36 $1.44 $1.34 $1.35 $13.50 357,899
2021-04-01 $1.43 $1.48 $1.36 $1.38 $13.80 269,595
2021-03-31 $1.32 $1.44 $1.31 $1.41 $14.10 495,396
2021-03-30 $1.35 $1.38 $1.28 $1.38 $13.80 255,773
2021-03-29 $1.40 $1.42 $1.31 $1.35 $13.50 246,954
2021-03-26 $1.38 $1.44 $1.26 $1.44 $14.40 311,849
2021-03-25 $1.20 $1.41 $1.18 $1.41 $14.10 414,491
2021-03-24 $1.44 $1.46 $1.26 $1.28 $12.80 425,773
2021-03-23 $1.56 $1.56 $1.40 $1.41 $14.10 408,282
2021-03-22 $1.66 $1.67 $1.55 $1.55 $15.50 315,426
2021-03-19 $1.64 $1.71 $1.58 $1.66 $16.60 316,685
2021-03-18 $1.67 $1.83 $1.58 $1.58 $15.80 946,455
2021-03-17 $1.55 $1.77 $1.54 $1.71 $17.10 645,527
2021-03-16 $1.71 $1.71 $1.56 $1.62 $16.20 387,864
2021-03-15 $1.70 $1.79 $1.68 $1.73 $17.30 554,421
2021-03-12 $1.57 $1.77 $1.53 $1.61 $16.10 926,459
2021-03-11 $1.72 $1.85 $1.66 $1.73 $17.30 1,193,436
2021-03-10 $1.81 $1.92 $1.63 $1.72 $17.20 2,070,308
2021-03-09 $1.42 $1.87 $1.38 $1.71 $17.10 2,744,216
2021-03-08 $1.48 $1.50 $1.28 $1.31 $13.10 576,567
2021-03-05 $1.40 $1.42 $1.05 $1.40 $14.00 731,189
2021-03-04 $1.58 $1.64 $1.22 $1.32 $13.20 979,623
2021-03-03 $1.77 $1.81 $1.62 $1.66 $16.60 637,361
2021-03-02 $1.92 $1.96 $1.67 $1.71 $17.10 565,010
2021-03-01 $1.73 $2.00 $1.70 $1.81 $18.10 906,815
2021-02-26 $1.75 $1.84 $1.58 $1.65 $16.50 557,255
2021-02-25 $1.95 $2.01 $1.70 $1.74 $17.40 679,145
2021-02-24 $1.95 $2.13 $1.88 $1.88 $18.80 829,546
2021-02-23 $1.80 $1.94 $1.51 $1.84 $18.40 1,271,853
2021-02-22 $2.23 $2.56 $2.20 $2.28 $22.80 1,294,036
2021-02-19 $2.73 $3.12 $2.56 $2.66 $26.60 6,611,800
2021-02-18 $2.60 $2.95 $2.34 $2.42 $24.20 3,204,109
2021-02-17 $2.03 $3.44 $1.98 $3.42 $34.20 8,999,175
2021-02-16 $2.13 $2.18 $1.93 $1.95 $19.50 1,911,749
2021-02-12 $1.90 $2.12 $1.50 $1.90 $19.00 1,920,787
2021-02-11 $2.02 $2.49 $1.94 $2.18 $21.80 5,414,634
2021-02-10 $1.77 $1.85 $1.60 $1.72 $17.20 1,579,275
2021-02-09 $1.99 $2.37 $1.81 $1.98 $19.80 6,670,613
2021-02-08 $1.63 $1.85 $1.44 $1.67 $16.70 11,022,264
2021-02-05 $1.26 $1.28 $1.17 $1.22 $12.20 402,376
2021-02-04 $1.28 $1.29 $1.23 $1.25 $12.50 329,888
2021-02-03 $1.25 $1.39 $1.21 $1.25 $12.50 625,930
2021-02-02 $1.22 $1.29 $1.16 $1.23 $12.30 642,805
2021-02-01 $1.25 $1.28 $1.17 $1.20 $12.00 643,259
2021-01-29 $1.65 $1.85 $1.21 $1.25 $12.50 3,329,459
2021-01-28 $1.28 $1.60 $1.21 $1.36 $13.60 2,938,027
2021-01-27 $1.16 $1.20 $1.12 $1.12 $11.20 403,492
2021-01-26 $1.17 $1.30 $1.15 $1.22 $12.20 792,245
2021-01-25 $1.26 $1.26 $1.10 $1.17 $11.70 493,035
2021-01-22 $1.09 $1.28 $1.06 $1.27 $12.70 831,219
2021-01-21 $1.16 $1.17 $1.11 $1.12 $11.20 508,347
2021-01-20 $1.28 $1.29 $1.17 $1.20 $12.00 616,764
2021-01-19 $1.31 $1.37 $1.25 $1.30 $13.00 473,825
2021-01-15 $1.39 $1.39 $1.26 $1.30 $13.00 753,903
2021-01-14 $1.48 $1.55 $1.38 $1.40 $13.95 1,718,961
2021-01-13 $1.40 $1.46 $1.35 $1.42 $14.20 689,664
2021-01-12 $1.45 $1.50 $1.40 $1.40 $14.00 507,062
2021-01-11 $1.43 $1.52 $1.40 $1.47 $14.70 641,456
2021-01-08 $1.68 $1.75 $1.48 $1.52 $15.20 1,855,658
2021-01-07 $1.68 $2.10 $1.53 $1.65 $16.50 7,859,639
2021-01-06 $1.45 $1.49 $1.30 $1.40 $14.00 1,395,344
2021-01-05 $1.45 $1.55 $1.40 $1.46 $14.55 1,125,912
2021-01-04 $1.68 $1.69 $1.36 $1.52 $15.20 1,484,604
2020-12-31 $1.54 $1.78 $1.46 $1.60 $16.00 1,897,294
2020-12-30 $1.50 $1.92 $1.28 $1.69 $16.90 5,315,652
2020-12-29 $1.35 $1.35 $1.25 $1.31 $13.10 958,517
2020-12-28 $1.73 $1.88 $1.37 $1.39 $13.90 6,184,096
2020-12-24 $1.23 $1.24 $1.11 $1.24 $12.40 767,511
2020-12-23 $1.37 $1.40 $1.26 $1.27 $12.70 1,284,866
2020-12-22 $1.46 $1.51 $1.25 $1.40 $14.00 3,275,013
2020-12-21 $1.48 $1.62 $1.22 $1.36 $13.60 6,272,626
2020-12-18 $1.26 $1.74 $1.16 $1.38 $13.80 10,968,781
2020-12-17 $1.11 $2.12 $1.08 $1.43 $14.25 39,981,928
2020-12-16 $0.71 $1.07 $0.60 $0.92 $9.24 30,823,311
2020-12-15 $0.40 $0.50 $0.38 $0.49 $4.88 1,164,340
2020-12-14 $0.38 $0.42 $0.38 $0.40 $4.01 483,402
2020-12-11 $0.38 $0.39 $0.37 $0.38 $3.77 145,896
2020-12-10 $0.36 $0.42 $0.35 $0.39 $3.90 755,219
2020-12-09 $0.39 $0.39 $0.36 $0.37 $3.70 221,851
2020-12-08 $0.39 $0.40 $0.39 $0.39 $3.94 168,329
2020-12-07 $0.39 $0.42 $0.38 $0.40 $3.98 313,562
2020-12-04 $0.42 $0.42 $0.39 $0.40 $4.03 430,212
2020-12-03 $0.45 $0.45 $0.41 $0.43 $4.27 839,594
2020-12-02 $0.60 $0.69 $0.45 $0.48 $4.75 7,710,258
2020-12-01 $0.42 $0.44 $0.39 $0.41 $4.10 239,039
2020-11-30 $0.38 $0.44 $0.38 $0.42 $4.20 511,659
2020-11-27 $0.38 $0.38 $0.36 $0.37 $3.72 76,680
2020-11-25 $0.38 $0.38 $0.36 $0.37 $3.69 77,171
2020-11-24 $0.41 $0.41 $0.36 $0.38 $3.78 305,294
2020-11-23 $0.36 $0.41 $0.35 $0.40 $4.01 604,439
2020-11-20 $0.37 $0.39 $0.35 $0.36 $3.59 367,990
2020-11-19 $0.36 $0.37 $0.35 $0.36 $3.60 162,855
2020-11-18 $0.38 $0.40 $0.35 $0.36 $3.57 486,013
2020-11-17 $0.32 $0.41 $0.31 $0.41 $4.08 1,229,241
2020-11-16 $0.32 $0.33 $0.31 $0.31 $3.14 158,569
2020-11-13 $0.33 $0.33 $0.30 $0.32 $3.16 154,879
2020-11-12 $0.33 $0.34 $0.32 $0.32 $3.22 91,784
2020-11-11 $0.32 $0.35 $0.32 $0.33 $3.26 218,207
2020-11-10 $0.33 $0.33 $0.31 $0.32 $3.23 105,513
2020-11-09 $0.33 $0.34 $0.30 $0.32 $3.24 267,528
2020-11-06 $0.37 $0.37 $0.34 $0.35 $3.50 214,222
2020-11-05 $0.40 $0.44 $0.37 $0.38 $3.79 578,916
2020-11-04 $0.38 $0.42 $0.37 $0.39 $3.90 475,688
2020-11-03 $0.36 $0.38 $0.35 $0.37 $3.70 228,449
2020-11-02 $0.37 $0.38 $0.34 $0.35 $3.52 175,911
2020-10-30 $0.40 $0.40 $0.36 $0.38 $3.83 153,000
2020-10-29 $0.39 $0.43 $0.38 $0.40 $4.01 207,658
2020-10-28 $0.43 $0.44 $0.40 $0.41 $4.13 192,419
2020-10-27 $0.43 $0.49 $0.41 $0.47 $4.68 506,603
2020-10-26 $0.47 $0.48 $0.36 $0.42 $4.15 530,673
2020-10-23 $0.48 $0.50 $0.47 $0.48 $4.82 238,756
2020-10-22 $0.49 $0.53 $0.45 $0.52 $5.18 1,153,717
2020-10-21 $0.43 $0.55 $0.41 $0.50 $5.05 2,028,316
2020-10-20 $0.37 $0.42 $0.36 $0.42 $4.17 298,501
2020-10-19 $0.36 $0.39 $0.35 $0.36 $3.60 131,617
2020-10-16 $0.35 $0.37 $0.33 $0.36 $3.58 62,259
2020-10-15 $0.32 $0.37 $0.32 $0.36 $3.58 113,213
2020-10-14 $0.37 $0.38 $0.33 $0.35 $3.45 331,708
2020-10-13 $0.40 $0.47 $0.37 $0.40 $3.98 1,511,095
2020-10-12 $0.32 $0.36 $0.31 $0.33 $3.33 710,243
2020-10-09 $0.34 $0.36 $0.33 $0.33 $3.26 76,845
2020-10-08 $0.32 $0.38 $0.31 $0.35 $3.46 350,782
2020-10-07 $0.32 $0.32 $0.30 $0.32 $3.18 52,783
2020-10-06 $0.30 $0.32 $0.29 $0.32 $3.16 62,091
2020-10-05 $0.32 $0.33 $0.31 $0.32 $3.23 40,062
2020-10-02 $0.33 $0.34 $0.31 $0.32 $3.19 30,874
2020-10-01 $0.35 $0.35 $0.32 $0.33 $3.30 42,183
2020-09-30 $0.34 $0.36 $0.33 $0.34 $3.43 52,607
2020-09-29 $0.34 $0.34 $0.33 $0.34 $3.40 13,884
2020-09-28 $0.34 $0.35 $0.33 $0.34 $3.38 33,412
2020-09-25 $0.34 $0.37 $0.32 $0.35 $3.49 164,652
2020-09-24 $0.34 $0.34 $0.32 $0.33 $3.28 60,055
2020-09-23 $0.36 $0.36 $0.33 $0.34 $3.43 29,060
2020-09-22 $0.36 $0.38 $0.35 $0.35 $3.51 32,392
2020-09-21 $0.33 $0.38 $0.33 $0.36 $3.56 80,449
2020-09-18 $0.37 $0.38 $0.34 $0.34 $3.36 42,143
2020-09-17 $0.38 $0.38 $0.36 $0.37 $3.70 32,197
2020-09-16 $0.38 $0.39 $0.37 $0.38 $3.84 65,084
2020-09-15 $0.34 $0.37 $0.34 $0.36 $3.65 48,721
2020-09-14 $0.33 $0.36 $0.31 $0.34 $3.38 85,004
2020-09-11 $0.34 $0.34 $0.31 $0.32 $3.25 53,419
2020-09-10 $0.32 $0.34 $0.32 $0.34 $3.35 42,357
2020-09-09 $0.33 $0.33 $0.31 $0.33 $3.26 33,543
2020-09-08 $0.33 $0.34 $0.31 $0.32 $3.24 50,359
2020-09-04 $0.33 $0.35 $0.31 $0.34 $3.43 51,394
2020-09-03 $0.34 $0.34 $0.33 $0.34 $3.36 63,769
2020-09-02 $0.36 $0.37 $0.35 $0.35 $3.50 105,232
2020-09-01 $0.38 $0.39 $0.35 $0.38 $3.75 192,685
2020-08-31 $0.40 $0.41 $0.37 $0.39 $3.86 158,431
2020-08-28 $0.42 $0.44 $0.41 $0.42 $4.18 194,195
2020-08-27 $0.42 $0.43 $0.42 $0.42 $4.18 85,750
2020-08-26 $0.42 $0.43 $0.42 $0.42 $4.20 83,732
2020-08-25 $0.43 $0.44 $0.42 $0.43 $4.25 96,441
2020-08-24 $0.43 $0.45 $0.42 $0.44 $4.45 125,704
2020-08-21 $0.42 $0.46 $0.42 $0.43 $4.35 216,592
2020-08-20 $0.42 $0.43 $0.41 $0.42 $4.22 193,968
2020-08-19 $0.47 $0.48 $0.42 $0.42 $4.25 279,950
2020-08-18 $0.51 $0.51 $0.47 $0.48 $4.82 312,986
2020-08-17 $0.53 $0.54 $0.50 $0.52 $5.20 404,741
2020-08-14 $0.51 $0.54 $0.50 $0.51 $5.15 407,600
2020-08-13 $0.52 $0.53 $0.49 $0.50 $5.01 454,488
2020-08-12 $0.50 $0.57 $0.49 $0.56 $5.59 311,780
2020-08-11 $0.52 $0.52 $0.48 $0.50 $4.95 263,295
2020-08-10 $0.57 $0.58 $0.52 $0.53 $5.32 304,114
2020-08-07 $0.55 $0.58 $0.52 $0.55 $5.50 812,477
2020-08-06 $0.69 $0.77 $0.65 $0.69 $6.85 1,121,986
2020-08-05 $0.68 $0.79 $0.62 $0.77 $7.72 2,829,639
2020-08-04 $0.62 $0.62 $0.54 $0.59 $5.86 1,064,106
2020-08-03 $0.52 $0.73 $0.50 $0.66 $6.60 3,962,582
2020-07-31 $0.46 $0.54 $0.44 $0.49 $4.87 631,749
2020-07-30 $0.45 $0.48 $0.44 $0.46 $4.57 202,969
2020-07-29 $0.46 $0.51 $0.45 $0.49 $4.89 667,601
2020-07-28 $0.54 $0.65 $0.50 $0.51 $5.08 3,075,091
2020-07-27 $0.44 $0.51 $0.43 $0.48 $4.78 1,481,903
2020-07-24 $0.42 $0.46 $0.40 $0.43 $4.34 171,932
2020-07-23 $0.45 $0.48 $0.43 $0.44 $4.37 199,612
2020-07-22 $0.42 $0.46 $0.41 $0.44 $4.42 258,227
2020-07-21 $0.44 $0.44 $0.40 $0.43 $4.33 115,084
2020-07-20 $0.42 $0.44 $0.42 $0.43 $4.34 79,262
2020-07-17 $0.43 $0.44 $0.41 $0.43 $4.34 206,775
2020-07-16 $0.49 $0.51 $0.44 $0.47 $4.65 781,832
2020-07-15 $0.39 $0.44 $0.39 $0.43 $4.27 192,886
2020-07-14 $0.42 $0.42 $0.39 $0.40 $3.97 125,556
2020-07-13 $0.46 $0.46 $0.42 $0.42 $4.22 135,637
2020-07-10 $0.46 $0.48 $0.46 $0.46 $4.62 79,759
2020-07-09 $0.50 $0.50 $0.45 $0.47 $4.70 104,130
2020-07-08 $0.49 $0.49 $0.46 $0.47 $4.74 174,686
2020-07-07 $0.49 $0.53 $0.49 $0.50 $5.03 191,945
2020-07-06 $0.58 $0.58 $0.52 $0.53 $5.26 464,226
2020-07-02 $0.81 $0.89 $0.58 $0.59 $5.86 4,439,700
2020-07-01 $0.49 $0.55 $0.48 $0.53 $5.30 235,336
2020-06-30 $0.49 $0.52 $0.47 $0.50 $5.04 28,954
2020-06-29 $0.50 $0.50 $0.46 $0.49 $4.90 24,370
2020-06-26 $0.50 $0.51 $0.45 $0.48 $4.80 43,117
2020-06-25 $0.53 $0.54 $0.49 $0.50 $4.99 44,164
2020-06-24 $0.55 $0.57 $0.50 $0.53 $5.29 56,069
2020-06-23 $0.56 $0.60 $0.54 $0.55 $5.50 105,191
2020-06-22 $0.52 $0.59 $0.51 $0.55 $5.52 159,253
2020-06-19 $0.55 $0.59 $0.49 $0.51 $5.08 70,271
2020-06-18 $0.50 $0.65 $0.48 $0.59 $5.86 367,235
2020-06-17 $0.51 $0.52 $0.48 $0.50 $4.99 18,917
2020-06-16 $0.50 $0.53 $0.47 $0.52 $5.20 48,866
2020-06-15 $0.48 $0.49 $0.45 $0.48 $4.80 19,575
2020-06-12 $0.50 $0.51 $0.45 $0.47 $4.74 44,109
2020-06-11 $0.52 $0.52 $0.40 $0.45 $4.45 93,352
2020-06-10 $0.49 $0.62 $0.46 $0.55 $5.50 287,587
2020-06-09 $0.48 $0.48 $0.46 $0.47 $4.65 32,717
2020-06-08 $0.47 $0.49 $0.46 $0.48 $4.78 59,611
2020-06-05 $0.49 $0.49 $0.45 $0.46 $4.56 80,158
2020-06-04 $0.44 $0.49 $0.43 $0.48 $4.78 135,708
2020-06-03 $0.40 $0.47 $0.39 $0.45 $4.50 130,183
2020-06-02 $0.40 $0.43 $0.39 $0.40 $3.98 123,034
2020-06-01 $0.39 $0.40 $0.38 $0.39 $3.88 60,679
2020-05-29 $0.39 $0.39 $0.37 $0.39 $3.89 26,148
2020-05-28 $0.40 $0.41 $0.37 $0.37 $3.71 42,774
2020-05-27 $0.41 $0.42 $0.39 $0.41 $4.07 47,932
2020-05-26 $0.40 $0.42 $0.40 $0.41 $4.08 38,735
2020-05-22 $0.42 $0.44 $0.41 $0.42 $4.18 28,683
2020-05-21 $0.43 $0.45 $0.41 $0.42 $4.23 38,588
2020-05-20 $0.44 $0.46 $0.43 $0.44 $4.40 48,437
2020-05-19 $0.46 $0.47 $0.42 $0.44 $4.40 27,546
2020-05-18 $0.50 $0.50 $0.43 $0.45 $4.50 60,371
2020-05-15 $0.43 $0.45 $0.40 $0.45 $4.47 88,027
2020-05-14 $0.41 $0.46 $0.38 $0.46 $4.60 196,526
2020-05-13 $0.40 $0.41 $0.38 $0.40 $4.00 89,483
2020-05-12 $0.41 $0.42 $0.40 $0.41 $4.09 72,924
2020-05-11 $0.41 $0.44 $0.38 $0.43 $4.25 196,235
2020-05-08 $0.44 $0.54 $0.43 $0.46 $4.63 538,960
2020-05-07 $0.41 $0.45 $0.39 $0.42 $4.20 162,137
2020-05-06 $0.42 $0.43 $0.39 $0.41 $4.08 84,328
2020-05-05 $0.38 $0.48 $0.38 $0.42 $4.20 352,876
2020-05-04 $0.40 $0.45 $0.37 $0.42 $4.20 217,656
2020-05-01 $0.43 $0.45 $0.39 $0.41 $4.05 142,054
2020-04-30 $0.39 $0.46 $0.38 $0.46 $4.60 462,816
2020-04-29 $0.71 $0.75 $0.39 $0.41 $4.10 3,496,941
2020-04-28 $0.37 $0.39 $0.35 $0.38 $3.76 52,126
2020-04-27 $0.37 $0.37 $0.35 $0.37 $3.70 22,324
2020-04-24 $0.37 $0.37 $0.35 $0.36 $3.56 7,329
2020-04-23 $0.38 $0.38 $0.36 $0.37 $3.69 5,217
2020-04-22 $0.39 $0.40 $0.37 $0.37 $3.70 7,186
2020-04-21 $0.39 $0.40 $0.35 $0.40 $3.95 5,542
2020-04-20 $0.37 $0.40 $0.35 $0.37 $3.70 20,109
2020-04-17 $0.37 $0.37 $0.35 $0.37 $3.70 8,217
2020-04-16 $0.37 $0.38 $0.35 $0.36 $3.60 7,066
2020-04-15 $0.37 $0.37 $0.35 $0.35 $3.50 5,367
2020-04-14 $0.35 $0.37 $0.34 $0.37 $3.70 20,881
2020-04-13 $0.37 $0.38 $0.32 $0.36 $3.60 16,296
2020-04-09 $0.37 $0.37 $0.34 $0.36 $3.60 18,604
2020-04-08 $0.34 $0.35 $0.33 $0.34 $3.35 7,050
2020-04-07 $0.34 $0.35 $0.31 $0.33 $3.28 24,782
2020-04-06 $0.34 $0.35 $0.32 $0.32 $3.20 7,515
2020-04-03 $0.34 $0.34 $0.31 $0.33 $3.28 4,368
2020-04-02 $0.35 $0.36 $0.34 $0.34 $3.40 10,296
2020-04-01 $0.36 $0.38 $0.31 $0.35 $3.50 5,177
2020-03-31 $0.36 $0.43 $0.31 $0.35 $3.50 44,168
2020-03-30 $0.34 $0.38 $0.34 $0.35 $3.52 7,076
2020-03-27 $0.39 $0.39 $0.34 $0.36 $3.60 12,957
2020-03-26 $0.34 $0.39 $0.34 $0.38 $3.78 16,970
2020-03-25 $0.35 $0.36 $0.31 $0.34 $3.37 15,143
2020-03-24 $0.33 $0.35 $0.30 $0.35 $3.48 25,652
2020-03-23 $0.30 $0.34 $0.29 $0.32 $3.16 9,569
2020-03-20 $0.31 $0.34 $0.29 $0.29 $2.90 51,100
2020-03-19 $0.29 $0.30 $0.28 $0.29 $2.90 25,408
2020-03-18 $0.28 $0.32 $0.26 $0.28 $2.81 16,043
2020-03-17 $0.29 $0.29 $0.22 $0.28 $2.80 19,731
2020-03-16 $0.23 $0.30 $0.23 $0.28 $2.80 21,680
2020-03-13 $0.30 $0.33 $0.27 $0.33 $3.30 42,751
2020-03-12 $0.21 $0.30 $0.21 $0.24 $2.40 20,656
2020-03-11 $0.34 $0.34 $0.30 $0.31 $3.07 11,608
2020-03-10 $0.35 $0.36 $0.33 $0.33 $3.32 9,602
2020-03-09 $0.35 $0.36 $0.34 $0.35 $3.45 14,716
2020-03-06 $0.38 $0.38 $0.33 $0.37 $3.70 16,653
2020-03-05 $0.35 $0.38 $0.35 $0.38 $3.80 12,637
2020-03-04 $0.37 $0.38 $0.35 $0.35 $3.50 20,447
2020-03-03 $0.35 $0.37 $0.35 $0.36 $3.55 11,248
2020-03-02 $0.35 $0.37 $0.35 $0.36 $3.55 8,315
2020-02-28 $0.38 $0.38 $0.35 $0.37 $3.70 20,146
2020-02-27 $0.39 $0.39 $0.37 $0.38 $3.80 11,561
2020-02-26 $0.39 $0.40 $0.36 $0.37 $3.70 53,887
2020-02-25 $0.39 $0.40 $0.36 $0.39 $3.90 18,066
2020-02-24 $0.42 $0.42 $0.39 $0.40 $4.00 9,176
2020-02-21 $0.41 $0.41 $0.39 $0.40 $4.00 14,061
2020-02-20 $0.40 $0.41 $0.40 $0.40 $4.00 31,672
2020-02-19 $0.42 $0.42 $0.40 $0.40 $4.00 19,510
2020-02-18 $0.41 $0.41 $0.38 $0.40 $4.00 18,610
2020-02-14 $0.42 $0.43 $0.39 $0.39 $3.93 8,874
2020-02-13 $0.43 $0.43 $0.41 $0.41 $4.12 12,296
2020-02-12 $0.41 $0.44 $0.40 $0.42 $4.15 21,469
2020-02-11 $0.39 $0.43 $0.38 $0.40 $4.02 36,712
2020-02-10 $0.39 $0.40 $0.38 $0.40 $3.99 16,743
2020-02-07 $0.38 $0.39 $0.38 $0.38 $3.81 6,110
2020-02-06 $0.38 $0.39 $0.38 $0.38 $3.80 9,417
2020-02-05 $0.38 $0.40 $0.38 $0.39 $3.89 5,133
2020-02-04 $0.37 $0.40 $0.37 $0.39 $3.89 7,137
2020-02-03 $0.40 $0.41 $0.39 $0.39 $3.91 8,792
2020-01-31 $0.39 $0.40 $0.39 $0.39 $3.92 6,326
2020-01-30 $0.37 $0.40 $0.37 $0.39 $3.91 15,120
2020-01-29 $0.40 $0.41 $0.37 $0.39 $3.93 24,038
2020-01-28 $0.39 $0.40 $0.38 $0.40 $3.95 19,980
2020-01-27 $0.39 $0.39 $0.37 $0.38 $3.76 14,640
2020-01-24 $0.35 $0.39 $0.35 $0.39 $3.85 24,446
2020-01-23 $0.36 $0.38 $0.35 $0.38 $3.75 13,944
2020-01-22 $0.38 $0.38 $0.35 $0.37 $3.70 47,291
2020-01-21 $0.42 $0.42 $0.37 $0.38 $3.80 44,913
2020-01-17 $0.43 $0.44 $0.41 $0.42 $4.21 10,454
2020-01-16 $0.43 $0.45 $0.43 $0.43 $4.32 7,165
2020-01-15 $0.43 $0.44 $0.43 $0.43 $4.30 18,067
2020-01-14 $0.43 $0.45 $0.42 $0.43 $4.34 22,086
2020-01-13 $0.45 $0.45 $0.43 $0.44 $4.40 5,219
2020-01-10 $0.48 $0.48 $0.40 $0.44 $4.37 17,251
2020-01-09 $0.47 $0.48 $0.45 $0.46 $4.60 11,025
2020-01-08 $0.47 $0.49 $0.44 $0.47 $4.70 15,202
2020-01-07 $0.46 $0.47 $0.42 $0.46 $4.60 18,585
2020-01-06 $0.45 $0.47 $0.43 $0.44 $4.39 11,109
2020-01-03 $0.47 $0.48 $0.43 $0.45 $4.50 15,521
2020-01-02 $0.46 $0.46 $0.45 $0.46 $4.55 7,389
2019-12-31 $0.47 $0.47 $0.43 $0.45 $4.50 24,125
2019-12-30 $0.47 $0.50 $0.44 $0.45 $4.50 12,998
2019-12-27 $0.50 $0.51 $0.47 $0.48 $4.80 9,628
2019-12-26 $0.51 $0.51 $0.49 $0.50 $4.95 8,225
2019-12-24 $0.50 $0.51 $0.49 $0.50 $4.95 4,982
2019-12-23 $0.50 $0.51 $0.49 $0.50 $5.00 16,358
2019-12-20 $0.50 $0.51 $0.50 $0.51 $5.05 4,375
2019-12-19 $0.49 $0.52 $0.49 $0.51 $5.10 11,999
2019-12-18 $0.50 $0.51 $0.49 $0.51 $5.10 19,346
2019-12-17 $0.50 $0.51 $0.49 $0.50 $5.00 17,801
2019-12-16 $0.50 $0.52 $0.49 $0.51 $5.07 11,503
2019-12-13 $0.51 $0.53 $0.48 $0.51 $5.09 19,204
2019-12-12 $0.48 $0.50 $0.48 $0.50 $5.04 11,459
2019-12-11 $0.51 $0.51 $0.49 $0.50 $5.00 13,710
2019-12-10 $0.48 $0.51 $0.48 $0.51 $5.07 11,353
2019-12-09 $0.50 $0.51 $0.48 $0.50 $5.00 11,714
2019-12-06 $0.48 $0.50 $0.48 $0.48 $4.84 18,205
2019-12-05 $0.51 $0.51 $0.49 $0.49 $4.90 12,752
2019-12-04 $0.50 $0.52 $0.50 $0.50 $5.00 10,731
2019-12-03 $0.50 $0.52 $0.49 $0.50 $4.96 8,768
2019-12-02 $0.53 $0.53 $0.49 $0.51 $5.10 16,220
2019-11-29 $0.50 $0.54 $0.49 $0.52 $5.22 5,052
2019-11-27 $0.50 $0.52 $0.50 $0.50 $5.03 13,337
2019-11-26 $0.51 $0.53 $0.48 $0.50 $5.02 14,343
2019-11-25 $0.54 $0.54 $0.51 $0.54 $5.36 7,576
2019-11-22 $0.55 $0.57 $0.54 $0.55 $5.51 20,766
2019-11-21 $0.52 $0.57 $0.48 $0.54 $5.40 36,947
2019-11-20 $0.45 $0.52 $0.45 $0.49 $4.89 48,808
2019-11-19 $0.44 $0.46 $0.43 $0.45 $4.53 5,923
2019-11-18 $0.45 $0.46 $0.42 $0.45 $4.52 19,475
2019-11-15 $0.46 $0.46 $0.42 $0.46 $4.60 20,441
2019-11-14 $0.41 $0.43 $0.41 $0.42 $4.21 5,603
2019-11-13 $0.41 $0.42 $0.41 $0.42 $4.21 6,627
2019-11-12 $0.40 $0.44 $0.40 $0.42 $4.20 15,564
2019-11-11 $0.46 $0.46 $0.42 $0.42 $4.22 7,020
2019-11-08 $0.42 $0.44 $0.41 $0.44 $4.39 7,048
2019-11-07 $0.44 $0.44 $0.38 $0.42 $4.20 11,471
2019-11-06 $0.41 $0.44 $0.37 $0.44 $4.35 42,499
2019-11-05 $0.46 $0.47 $0.40 $0.42 $4.20 35,365
2019-11-04 $0.48 $0.48 $0.45 $0.47 $4.65 9,291
2019-11-01 $0.49 $0.50 $0.45 $0.48 $4.77 12,212
2019-10-31 $0.48 $0.50 $0.47 $0.48 $4.80 6,430
2019-10-30 $0.49 $0.50 $0.45 $0.50 $5.02 13,617
2019-10-29 $0.53 $0.53 $0.43 $0.50 $4.95 22,434
2019-10-28 $0.50 $0.54 $0.49 $0.50 $5.02 27,163
2019-10-25 $0.47 $0.50 $0.46 $0.47 $4.70 20,844
2019-10-24 $0.50 $0.50 $0.45 $0.46 $4.60 8,996
2019-10-23 $0.48 $0.50 $0.46 $0.48 $4.80 9,535
2019-10-22 $0.51 $0.51 $0.47 $0.48 $4.75 7,430
2019-10-21 $0.48 $0.52 $0.45 $0.49 $4.90 11,159
2019-10-18 $0.50 $0.52 $0.45 $0.46 $4.60 10,116
2019-10-17 $0.50 $0.50 $0.42 $0.48 $4.81 27,941
2019-10-16 $0.52 $0.53 $0.48 $0.48 $4.81 16,255
2019-10-15 $0.53 $0.55 $0.51 $0.52 $5.15 11,836
2019-10-14 $0.53 $0.54 $0.52 $0.53 $5.30 11,315
2019-10-11 $0.52 $0.56 $0.51 $0.54 $5.37 9,296
2019-10-10 $0.57 $0.57 $0.53 $0.54 $5.37 3,537
2019-10-09 $0.51 $0.57 $0.51 $0.55 $5.46 20,489
2019-10-08 $0.56 $0.57 $0.51 $0.52 $5.21 8,828
2019-10-07 $0.58 $0.60 $0.56 $0.57 $5.73 9,887
2019-10-04 $0.57 $0.59 $0.53 $0.58 $5.80 8,407
2019-10-03 $0.54 $0.58 $0.52 $0.56 $5.60 13,412
2019-10-02 $0.55 $0.57 $0.53 $0.56 $5.60 11,396
2019-10-01 $0.51 $0.58 $0.51 $0.56 $5.60 29,194
2019-09-30 $0.50 $0.57 $0.50 $0.53 $5.30 29,960
2019-09-27 $0.60 $0.63 $0.50 $0.55 $5.45 59,231
2019-09-26 $0.62 $0.64 $0.60 $0.60 $5.95 19,565
2019-09-25 $0.64 $0.65 $0.55 $0.64 $6.40 92,589
2019-09-24 $0.48 $0.68 $0.48 $0.65 $6.50 161,727
2019-09-23 $0.47 $0.48 $0.46 $0.47 $4.67 7,341
2019-09-20 $0.43 $0.47 $0.43 $0.47 $4.70 22,994
2019-09-19 $0.47 $0.47 $0.45 $0.45 $4.47 17,250
2019-09-18 $0.47 $0.47 $0.44 $0.45 $4.50 9,704
2019-09-17 $0.46 $0.47 $0.43 $0.45 $4.50 26,982
2019-09-16 $0.41 $0.48 $0.38 $0.45 $4.50 63,620
2019-09-13 $0.40 $0.42 $0.40 $0.40 $4.01 4,753
2019-09-12 $0.40 $0.42 $0.39 $0.40 $4.00 2,429
2019-09-11 $0.42 $0.42 $0.40 $0.41 $4.09 6,050
2019-09-10 $0.40 $0.41 $0.39 $0.40 $3.96 7,544
2019-09-09 $0.40 $0.41 $0.39 $0.41 $4.06 9,100
2019-09-06 $0.40 $0.41 $0.38 $0.40 $4.00 5,666
2019-09-05 $0.38 $0.40 $0.37 $0.40 $3.97 8,573
2019-09-04 $0.40 $0.41 $0.37 $0.38 $3.78 8,521
2019-09-03 $0.41 $0.42 $0.39 $0.40 $3.98 11,383
2019-08-30 $0.44 $0.45 $0.40 $0.41 $4.12 19,128
2019-08-29 $0.40 $0.45 $0.40 $0.43 $4.30 19,935
2019-08-28 $0.44 $0.45 $0.40 $0.41 $4.12 22,136
2019-08-27 $0.42 $0.48 $0.38 $0.42 $4.20 51,275
2019-08-26 $0.36 $0.40 $0.36 $0.39 $3.88 31,208
2019-08-23 $0.31 $0.36 $0.31 $0.35 $3.50 15,852
2019-08-22 $0.33 $0.36 $0.33 $0.34 $3.40 23,570
2019-08-21 $0.32 $0.36 $0.31 $0.33 $3.31 15,305
2019-08-20 $0.37 $0.37 $0.25 $0.33 $3.30 123,464
2019-08-19 $0.38 $0.39 $0.33 $0.35 $3.50 24,528
2019-08-16 $0.39 $0.41 $0.31 $0.37 $3.70 50,843
2019-08-15 $0.42 $0.44 $0.39 $0.40 $3.95 19,794
2019-08-14 $0.43 $0.44 $0.40 $0.43 $4.30 17,257
2019-08-13 $0.41 $0.46 $0.40 $0.42 $4.22 60,698
2019-08-12 $0.42 $0.43 $0.40 $0.41 $4.11 36,685
2019-08-09 $0.42 $0.44 $0.39 $0.40 $4.02 13,050
2019-08-08 $0.41 $0.45 $0.39 $0.42 $4.20 54,301
2019-08-07 $0.40 $0.42 $0.37 $0.40 $4.00 254,295
2019-08-06 $0.44 $0.44 $0.36 $0.38 $3.75 40,963
2019-08-05 $0.45 $0.45 $0.43 $0.43 $4.31 10,935
2019-08-02 $0.47 $0.47 $0.44 $0.45 $4.50 19,041
2019-08-01 $0.48 $0.50 $0.45 $0.46 $4.57 34,824
2019-07-31 $0.47 $0.50 $0.46 $0.46 $4.60 53,262
2019-07-30 $0.49 $0.50 $0.46 $0.48 $4.77 27,005
2019-07-29 $0.51 $0.55 $0.47 $0.48 $4.80 28,465
2019-07-26 $0.55 $0.57 $0.49 $0.50 $5.03 30,791
2019-07-25 $0.54 $0.58 $0.51 $0.54 $5.40 53,859
2019-07-24 $0.61 $0.61 $0.54 $0.56 $5.60 26,225
2019-07-23 $0.62 $0.64 $0.58 $0.60 $6.00 10,840
2019-07-22 $0.64 $0.65 $0.59 $0.61 $6.13 15,471
2019-07-19 $0.63 $0.65 $0.63 $0.65 $6.45 8,073
2019-07-18 $0.67 $0.71 $0.64 $0.64 $6.40 15,669
2019-07-17 $0.70 $0.73 $0.65 $0.68 $6.75 18,695
2019-07-16 $0.73 $0.74 $0.68 $0.70 $6.97 10,404
2019-07-15 $0.70 $0.73 $0.69 $0.71 $7.05 5,848
2019-07-12 $0.74 $0.74 $0.68 $0.71 $7.13 7,985
2019-07-11 $0.69 $0.73 $0.68 $0.72 $7.20 13,520
2019-07-10 $0.75 $0.79 $0.65 $0.68 $6.80 34,849
2019-07-09 $0.74 $0.80 $0.74 $0.75 $7.49 15,800
2019-07-08 $0.70 $0.75 $0.70 $0.72 $7.23 9,917
2019-07-05 $0.72 $0.74 $0.70 $0.70 $7.03 7,646
2019-07-03 $0.76 $0.77 $0.71 $0.72 $7.20 8,929
2019-07-02 $0.76 $0.76 $0.71 $0.75 $7.49 8,319
2019-07-01 $0.76 $0.77 $0.73 $0.75 $7.52 9,826
2019-06-28 $0.74 $0.78 $0.70 $0.74 $7.39 31,578
2019-06-27 $0.81 $0.82 $0.75 $0.76 $7.63 68,097
2019-06-26 $0.76 $0.96 $0.76 $0.89 $8.93 207,884
2019-06-25 $0.77 $0.82 $0.75 $0.76 $7.61 10,531
2019-06-24 $0.80 $0.84 $0.75 $0.76 $7.61 32,643
2019-06-21 $0.80 $0.82 $0.76 $0.79 $7.90 29,879
2019-06-20 $0.75 $0.82 $0.74 $0.77 $7.70 30,287
2019-06-19 $0.69 $0.79 $0.67 $0.75 $7.46 36,197
2019-06-18 $0.64 $0.70 $0.64 $0.68 $6.81 12,691
2019-06-17 $0.66 $0.69 $0.65 $0.66 $6.58 6,867
2019-06-14 $0.69 $0.72 $0.66 $0.67 $6.74 15,349
2019-06-13 $0.69 $0.72 $0.65 $0.67 $6.67 5,174
2019-06-12 $0.63 $0.69 $0.62 $0.66 $6.60 10,102
2019-06-11 $0.61 $0.64 $0.61 $0.63 $6.30 9,063
2019-06-10 $0.62 $0.66 $0.61 $0.62 $6.24 8,444
2019-06-07 $0.62 $0.70 $0.58 $0.60 $6.01 26,214
2019-06-06 $0.65 $0.67 $0.63 $0.65 $6.45 6,081
2019-06-05 $0.66 $0.71 $0.63 $0.65 $6.50 10,869
2019-06-04 $0.66 $0.68 $0.65 $0.67 $6.68 5,966
2019-06-03 $0.66 $0.69 $0.65 $0.68 $6.80 8,887
2019-05-31 $0.69 $0.69 $0.63 $0.66 $6.61 13,668
2019-05-30 $0.69 $0.74 $0.62 $0.69 $6.88 59,694
2019-05-29 $0.70 $0.71 $0.67 $0.69 $6.85 5,688
2019-05-28 $0.73 $0.74 $0.67 $0.71 $7.14 15,368
2019-05-24 $0.74 $0.76 $0.72 $0.73 $7.30 10,063
2019-05-23 $0.77 $0.80 $0.73 $0.75 $7.52 6,721
2019-05-22 $0.79 $0.83 $0.76 $0.77 $7.67 6,483
2019-05-21 $0.80 $0.85 $0.76 $0.79 $7.85 26,231
2019-05-20 $0.74 $0.78 $0.73 $0.75 $7.50 9,177
2019-05-17 $0.78 $0.82 $0.73 $0.76 $7.60 22,649
2019-05-16 $0.81 $0.83 $0.78 $0.82 $8.17 14,936
2019-05-15 $0.80 $0.85 $0.75 $0.84 $8.35 25,324
2019-05-14 $0.86 $0.86 $0.80 $0.82 $8.15 38,027
2019-05-13 $0.85 $0.90 $0.81 $0.86 $8.63 94,699
2019-05-10 $0.85 $0.87 $0.80 $0.83 $8.32 19,632
2019-05-09 $0.83 $0.85 $0.80 $0.84 $8.40 11,283
2019-05-08 $0.78 $0.85 $0.78 $0.83 $8.30 12,390
2019-05-07 $0.80 $0.85 $0.78 $0.79 $7.90 25,639
2019-05-06 $0.79 $0.82 $0.77 $0.81 $8.07 7,108
2019-05-03 $0.79 $0.80 $0.74 $0.80 $7.96 10,729
2019-05-02 $0.79 $0.81 $0.71 $0.75 $7.51 35,082
2019-05-01 $0.87 $0.87 $0.79 $0.81 $8.09 22,850
2019-04-30 $0.88 $0.89 $0.85 $0.86 $8.60 15,971
2019-04-29 $0.86 $0.88 $0.82 $0.85 $8.52 7,974
2019-04-26 $0.94 $0.94 $0.82 $0.82 $8.23 24,291
2019-04-25 $0.95 $0.95 $0.90 $0.94 $9.38 4,068
2019-04-24 $0.93 $0.95 $0.88 $0.93 $9.25 25,632
2019-04-23 $0.95 $0.95 $0.90 $0.94 $9.40 16,412
2019-04-22 $0.91 $0.94 $0.90 $0.94 $9.40 8,780
2019-04-18 $0.95 $0.95 $0.90 $0.93 $9.30 6,135
2019-04-17 $0.96 $0.98 $0.93 $0.94 $9.38 5,359
2019-04-16 $0.94 $0.97 $0.94 $0.96 $9.60 12,148
2019-04-15 $0.94 $0.95 $0.94 $0.95 $9.50 8,074
2019-04-12 $0.98 $0.98 $0.94 $0.95 $9.50 9,058
2019-04-11 $1.00 $1.00 $0.96 $0.97 $9.70 18,156
2019-04-10 $0.92 $1.02 $0.92 $1.00 $10.00 41,113
2019-04-09 $0.99 $1.02 $0.86 $0.97 $9.68 20,652
2019-04-08 $0.98 $1.00 $0.96 $0.98 $9.80 27,993
2019-04-05 $1.06 $1.06 $0.97 $0.97 $9.73 44,708
2019-04-04 $1.04 $1.10 $1.04 $1.07 $10.70 30,963
2019-04-03 $1.11 $1.15 $0.99 $1.05 $10.50 163,873
2019-04-02 $0.92 $1.24 $0.90 $1.07 $10.70 355,880
2019-04-01 $0.88 $0.90 $0.86 $0.89 $8.89 22,569
2019-03-29 $0.86 $0.90 $0.78 $0.85 $8.50 24,781
2019-03-28 $0.90 $0.92 $0.88 $0.90 $8.99 10,538
2019-03-27 $0.91 $0.91 $0.88 $0.90 $8.96 12,252
2019-03-26 $0.92 $0.93 $0.87 $0.91 $9.10 16,149
2019-03-25 $0.95 $0.96 $0.90 $0.92 $9.17 22,287
2019-03-22 $0.98 $1.00 $0.95 $0.96 $9.57 7,298
2019-03-21 $0.99 $1.01 $0.97 $0.97 $9.70 11,709
2019-03-20 $1.03 $1.04 $0.99 $0.99 $9.90 9,527
2019-03-19 $1.03 $1.05 $1.00 $1.04 $10.40 8,594
2019-03-18 $0.92 $1.06 $0.92 $0.99 $9.90 28,964
2019-03-15 $1.00 $1.00 $0.92 $0.95 $9.50 9,458
2019-03-14 $0.97 $1.01 $0.93 $0.96 $9.60 16,510
2019-03-13 $0.91 $0.97 $0.91 $0.92 $9.18 12,465
2019-03-12 $1.01 $1.02 $0.91 $0.91 $9.10 29,984
2019-03-11 $1.02 $1.05 $1.01 $1.03 $10.28 11,893
2019-03-08 $1.03 $1.05 $1.02 $1.02 $10.20 4,356
2019-03-07 $1.02 $1.05 $1.02 $1.04 $10.40 6,205
2019-03-06 $1.05 $1.08 $1.00 $1.02 $10.20 8,833
2019-03-05 $1.04 $1.06 $1.01 $1.05 $10.50 11,028
2019-03-04 $1.05 $1.07 $1.01 $1.03 $10.30 12,771
2019-03-01 $1.04 $1.06 $1.02 $1.06 $10.60 10,109
2019-02-28 $1.02 $1.08 $1.00 $1.02 $10.20 24,731
2019-02-27 $1.25 $1.25 $1.00 $1.02 $10.15 72,376
2019-02-26 $1.24 $1.25 $1.20 $1.20 $12.00 10,051
2019-02-25 $1.25 $1.26 $1.20 $1.24 $12.40 8,818
2019-02-22 $1.25 $1.25 $1.19 $1.25 $12.50 13,968
2019-02-21 $1.30 $1.31 $1.18 $1.21 $12.10 43,845
2019-02-20 $1.31 $1.33 $1.25 $1.27 $12.70 28,999
2019-02-19 $1.18 $1.34 $1.18 $1.32 $13.20 150,064
2019-02-15 $1.17 $1.20 $1.15 $1.17 $11.65 17,172
2019-02-14 $1.19 $1.21 $1.16 $1.17 $11.70 19,970
2019-02-13 $1.20 $1.22 $1.16 $1.18 $11.80 6,394
2019-02-12 $1.14 $1.22 $1.12 $1.18 $11.80 42,249
2019-02-11 $1.18 $1.18 $1.11 $1.14 $11.40 12,782
2019-02-08 $1.17 $1.22 $1.15 $1.17 $11.70 24,104
2019-02-07 $1.20 $1.23 $1.15 $1.17 $11.70 14,883
2019-02-06 $1.20 $1.21 $1.18 $1.21 $12.10 11,545
2019-02-05 $1.22 $1.26 $1.19 $1.19 $11.90 13,583
2019-02-04 $1.19 $1.22 $1.19 $1.22 $12.20 53,877
2019-02-01 $1.16 $1.22 $1.16 $1.20 $12.00 28,839
2019-01-31 $1.16 $1.22 $1.13 $1.21 $12.10 10,306
2019-01-30 $1.23 $1.23 $1.05 $1.17 $11.70 23,671
2019-01-29 $1.15 $1.24 $1.13 $1.22 $12.20 26,138
2019-01-28 $1.13 $1.15 $1.10 $1.12 $11.17 12,136
2019-01-25 $1.07 $1.15 $1.05 $1.12 $11.20 20,692
2019-01-24 $1.06 $1.17 $1.05 $1.05 $10.50 13,173
2019-01-23 $1.26 $1.30 $1.00 $1.08 $10.79 44,190
2019-01-22 $1.33 $1.33 $1.25 $1.25 $12.50 11,907
2019-01-18 $1.33 $1.33 $1.25 $1.30 $13.00 29,153
2019-01-17 $1.25 $1.30 $1.24 $1.30 $13.00 29,193
2019-01-16 $1.25 $1.35 $1.21 $1.26 $12.60 62,045
2019-01-15 $1.15 $1.40 $1.13 $1.23 $12.30 130,343
2019-01-14 $0.99 $1.08 $0.95 $1.07 $10.70 31,977
2019-01-11 $0.92 $0.95 $0.90 $0.93 $9.32 19,614
2019-01-10 $0.82 $0.86 $0.82 $0.84 $8.43 6,116
2019-01-09 $0.88 $0.89 $0.82 $0.84 $8.42 16,773
2019-01-08 $0.79 $0.90 $0.78 $0.88 $8.80 11,983
2019-01-07 $0.85 $0.87 $0.73 $0.79 $7.89 22,268
2019-01-04 $0.79 $0.84 $0.71 $0.84 $8.40 10,200
2019-01-03 $0.74 $0.77 $0.71 $0.75 $7.47 5,551
2019-01-02 $0.71 $0.72 $0.66 $0.72 $7.20 15,055
2018-12-31 $0.68 $0.75 $0.66 $0.68 $6.80 17,291
2018-12-28 $0.62 $0.70 $0.62 $0.66 $6.60 19,931
2018-12-27 $0.62 $0.70 $0.58 $0.62 $6.24 18,073
2018-12-26 $0.60 $0.70 $0.59 $0.62 $6.23 20,594
2018-12-24 $0.60 $0.64 $0.57 $0.61 $6.12 6,807
2018-12-21 $0.68 $0.71 $0.53 $0.60 $5.99 30,445
2018-12-20 $0.80 $0.85 $0.65 $0.68 $6.78 30,858
2018-12-19 $0.66 $0.84 $0.64 $0.76 $7.60 50,546
2018-12-18 $0.78 $0.79 $0.62 $0.62 $6.20 32,915
2018-12-17 $0.78 $0.84 $0.78 $0.78 $7.80 10,435
2018-12-14 $0.84 $0.84 $0.72 $0.79 $7.90 23,107
2018-12-13 $0.90 $0.91 $0.84 $0.84 $8.40 15,098
2018-12-12 $0.92 $0.94 $0.87 $0.88 $8.84 8,510
2018-12-11 $0.93 $0.94 $0.86 $0.90 $9.00 28,674
2018-12-10 $0.97 $1.00 $0.91 $0.93 $9.32 6,601
2018-12-07 $0.97 $0.99 $0.91 $0.98 $9.75 29,618
2018-12-06 $0.94 $1.00 $0.93 $0.94 $9.41 9,759
2018-12-04 $0.99 $1.03 $0.93 $0.95 $9.54 12,852
2018-12-03 $0.98 $1.03 $0.97 $1.00 $10.00 15,643
2018-11-30 $0.98 $1.00 $0.97 $0.97 $9.74 5,887
2018-11-29 $0.97 $1.03 $0.96 $1.00 $10.00 24,593
2018-11-28 $1.04 $1.08 $0.96 $0.97 $9.70 29,548
2018-11-27 $1.01 $1.04 $1.00 $1.03 $10.30 8,038
2018-11-26 $1.05 $1.05 $1.00 $1.00 $10.00 16,759
2018-11-23 $1.00 $1.07 $1.00 $1.07 $10.70 4,292
2018-11-21 $1.07 $1.09 $0.99 $0.99 $9.90 27,348
2018-11-20 $0.98 $1.08 $0.98 $1.05 $10.50 13,420
2018-11-19 $1.03 $1.07 $0.96 $0.96 $9.60 17,274
2018-11-16 $1.13 $1.15 $1.01 $1.04 $10.40 16,624
2018-11-15 $0.99 $1.11 $0.99 $1.11 $11.10 13,809
2018-11-14 $1.18 $1.19 $0.99 $0.99 $9.90 20,899
2018-11-13 $1.10 $1.20 $1.10 $1.12 $11.20 10,160
2018-11-12 $1.20 $1.24 $1.16 $1.16 $11.60 14,064
2018-11-09 $1.13 $1.21 $1.13 $1.17 $11.70 12,026
2018-11-08 $1.18 $1.20 $1.11 $1.14 $11.40 33,152
2018-11-07 $1.18 $1.22 $1.16 $1.17 $11.70 16,541
2018-11-06 $1.18 $1.22 $1.13 $1.19 $11.90 14,867
2018-11-05 $1.13 $1.22 $1.09 $1.17 $11.70 20,392
2018-11-02 $1.27 $1.28 $1.03 $1.05 $10.50 24,594
2018-11-01 $1.10 $1.29 $1.00 $1.25 $12.50 81,238
2018-10-31 $0.94 $1.12 $0.91 $1.10 $11.00 88,957
2018-10-30 $0.92 $0.95 $0.86 $0.91 $9.10 28,639
2018-10-29 $0.91 $0.95 $0.89 $0.90 $9.00 15,091
2018-10-26 $0.90 $0.98 $0.90 $0.91 $9.05 9,564
2018-10-25 $0.94 $1.00 $0.94 $0.94 $9.40 15,696
2018-10-24 $0.91 $0.99 $0.91 $0.97 $9.67 23,784
2018-10-23 $0.90 $0.97 $0.86 $0.91 $9.05 23,554
2018-10-22 $0.99 $1.04 $0.93 $0.93 $9.27 49,746
2018-10-19 $1.06 $1.08 $0.85 $0.94 $9.40 82,280
2018-10-18 $1.13 $1.16 $1.05 $1.06 $10.60 53,571
2018-10-17 $1.20 $1.24 $1.12 $1.13 $11.30 22,474
2018-10-16 $1.31 $1.36 $1.19 $1.20 $12.00 40,669
2018-10-15 $1.48 $1.55 $1.31 $1.37 $13.70 33,695
2018-10-12 $1.24 $1.51 $1.23 $1.45 $14.50 96,269
2018-10-11 $1.18 $1.25 $1.16 $1.22 $12.20 39,701
2018-10-10 $1.19 $1.21 $1.15 $1.15 $11.50 14,078
2018-10-09 $1.26 $1.28 $1.15 $1.19 $11.90 49,010
2018-10-08 $1.17 $1.31 $1.15 $1.25 $12.50 50,390
2018-10-05 $1.24 $1.24 $1.12 $1.19 $11.90 36,340
2018-10-04 $1.26 $1.28 $1.20 $1.20 $12.00 12,442
2018-10-03 $1.27 $1.28 $1.22 $1.24 $12.40 9,201
2018-10-02 $1.27 $1.31 $1.23 $1.24 $12.36 20,877
2018-10-01 $1.38 $1.38 $1.25 $1.27 $12.70 30,344
2018-09-28 $1.33 $1.43 $1.27 $1.31 $13.10 35,533
2018-09-27 $1.38 $1.39 $1.29 $1.31 $13.10 28,190
2018-09-26 $1.48 $1.48 $1.37 $1.38 $13.80 22,206
2018-09-25 $1.39 $1.40 $1.37 $1.39 $13.90 7,446
2018-09-24 $1.40 $1.43 $1.37 $1.38 $13.80 17,233
2018-09-21 $1.50 $1.50 $1.38 $1.43 $14.30 48,334
2018-09-20 $1.45 $1.47 $1.38 $1.38 $13.80 19,186
2018-09-19 $1.37 $1.45 $1.35 $1.42 $14.20 25,677
2018-09-18 $1.32 $1.41 $1.32 $1.37 $13.70 31,463
2018-09-17 $1.52 $1.59 $1.25 $1.29 $12.90 67,960
2018-09-14 $1.59 $1.60 $1.53 $1.53 $15.30 17,444
2018-09-13 $1.57 $1.60 $1.55 $1.56 $15.60 14,234
2018-09-12 $1.56 $1.62 $1.56 $1.58 $15.80 16,820
2018-09-11 $1.57 $1.59 $1.52 $1.56 $15.60 10,364
2018-09-10 $1.59 $1.59 $1.55 $1.55 $15.50 8,997
2018-09-07 $1.58 $1.62 $1.55 $1.55 $15.50 16,301
2018-09-06 $1.62 $1.63 $1.60 $1.60 $16.00 11,949
2018-09-05 $1.68 $1.69 $1.60 $1.61 $16.10 19,857
2018-09-04 $1.70 $1.77 $1.70 $1.70 $17.00 17,415
2018-08-31 $1.71 $1.75 $1.68 $1.71 $17.10 18,542
2018-08-30 $1.78 $1.78 $1.69 $1.71 $17.10 23,458
2018-08-29 $1.69 $1.80 $1.65 $1.78 $17.80 64,554
2018-08-28 $1.63 $1.74 $1.62 $1.67 $16.70 95,642
2018-08-27 $1.59 $1.64 $1.59 $1.60 $16.00 7,586
2018-08-24 $1.60 $1.64 $1.58 $1.60 $16.00 10,109
2018-08-23 $1.61 $1.65 $1.60 $1.60 $16.00 13,867
2018-08-22 $1.66 $1.73 $1.57 $1.63 $16.30 68,932
2018-08-21 $1.55 $1.72 $1.52 $1.68 $16.80 38,625
2018-08-20 $1.59 $1.60 $1.56 $1.57 $15.70 6,357
2018-08-17 $1.60 $1.68 $1.58 $1.62 $16.20 7,469
2018-08-16 $1.69 $1.70 $1.58 $1.60 $16.00 19,140
2018-08-15 $1.62 $1.70 $1.50 $1.70 $17.00 55,773
2018-08-14 $1.59 $1.65 $1.55 $1.57 $15.70 24,489
2018-08-13 $1.63 $1.69 $1.58 $1.69 $16.90 16,507
2018-08-10 $1.63 $1.69 $1.60 $1.64 $16.40 14,011
2018-08-09 $1.62 $1.69 $1.60 $1.65 $16.50 23,725
2018-08-08 $1.59 $1.64 $1.56 $1.63 $16.30 14,133
2018-08-07 $1.52 $1.64 $1.50 $1.59 $15.90 18,270
2018-08-06 $1.54 $1.58 $1.51 $1.51 $15.10 19,591
2018-08-03 $1.53 $1.57 $1.50 $1.55 $15.45 9,228
2018-08-02 $1.54 $1.57 $1.50 $1.53 $15.30 16,174
2018-08-01 $1.57 $1.61 $1.52 $1.55 $15.50 14,563
2018-07-31 $1.62 $1.64 $1.57 $1.57 $15.70 23,608
2018-07-30 $1.71 $1.71 $1.62 $1.63 $16.30 15,553
2018-07-27 $1.81 $1.81 $1.63 $1.68 $16.80 48,568
2018-07-26 $1.75 $1.83 $1.73 $1.82 $18.20 34,809
2018-07-25 $1.87 $1.90 $1.70 $1.75 $17.50 48,110
2018-07-24 $1.83 $2.04 $1.78 $1.89 $18.90 244,066
2018-07-23 $1.87 $1.87 $1.75 $1.76 $17.63 36,527
2018-07-20 $1.80 $1.82 $1.73 $1.78 $17.80 42,836
2018-07-19 $1.88 $1.90 $1.72 $1.80 $18.00 70,466
2018-07-18 $1.58 $1.94 $1.58 $1.82 $18.20 219,328
2018-07-17 $1.37 $1.75 $1.37 $1.58 $15.80 143,283
2018-07-16 $1.54 $1.55 $1.36 $1.43 $14.30 32,109
2018-07-13 $1.57 $1.60 $1.50 $1.51 $15.10 30,789
2018-07-12 $1.54 $1.59 $1.54 $1.57 $15.70 6,778
2018-07-11 $1.60 $1.61 $1.50 $1.52 $15.20 23,379
2018-07-10 $1.63 $1.68 $1.59 $1.60 $16.00 13,528
2018-07-09 $1.67 $1.70 $1.63 $1.64 $16.40 9,321
2018-07-06 $1.67 $1.72 $1.67 $1.67 $16.70 5,164
2018-07-05 $1.71 $1.71 $1.67 $1.68 $16.80 13,156
2018-07-03 $1.70 $1.80 $1.70 $1.73 $17.30 14,724
2018-07-02 $1.70 $1.72 $1.67 $1.70 $17.00 3,674
2018-06-29 $1.69 $1.73 $1.64 $1.72 $17.20 19,639
2018-06-28 $1.69 $1.71 $1.65 $1.67 $16.71 10,207
2018-06-27 $1.71 $1.72 $1.65 $1.67 $16.70 11,763
2018-06-26 $1.73 $1.74 $1.70 $1.71 $17.10 5,856
2018-06-25 $1.73 $1.73 $1.69 $1.70 $17.00 14,197
2018-06-22 $1.70 $1.76 $1.69 $1.76 $17.60 14,839
2018-06-21 $1.74 $1.76 $1.68 $1.71 $17.10 16,603
2018-06-20 $1.60 $1.79 $1.60 $1.72 $17.20 50,116
2018-06-19 $1.65 $1.65 $1.60 $1.63 $16.30 11,900
2018-06-18 $1.63 $1.68 $1.61 $1.66 $16.60 9,630
2018-06-15 $1.64 $1.68 $1.60 $1.63 $16.30 13,096
2018-06-14 $1.69 $1.72 $1.56 $1.64 $16.40 32,287
2018-06-13 $1.72 $1.75 $1.65 $1.69 $16.90 28,850
2018-06-12 $1.60 $1.74 $1.60 $1.72 $17.20 23,666
2018-06-11 $1.66 $1.73 $1.52 $1.61 $16.10 63,498
2018-06-08 $1.81 $1.81 $1.65 $1.69 $16.90 62,399
2018-06-07 $1.85 $1.86 $1.80 $1.80 $18.00 28,482
2018-06-06 $1.85 $1.87 $1.85 $1.85 $18.50 20,638
2018-06-05 $1.86 $1.89 $1.85 $1.86 $18.60 16,073
2018-06-04 $1.89 $1.89 $1.86 $1.86 $18.60 12,645
2018-06-01 $1.86 $1.90 $1.86 $1.89 $18.90 11,653
2018-05-31 $1.96 $1.96 $1.86 $1.86 $18.60 21,827
2018-05-30 $1.90 $1.90 $1.87 $1.87 $18.70 16,803
2018-05-29 $1.90 $1.92 $1.88 $1.89 $18.90 17,922
2018-05-25 $1.90 $1.93 $1.88 $1.90 $19.00 14,481
2018-05-24 $1.92 $1.93 $1.89 $1.90 $18.96 14,271
2018-05-23 $1.93 $1.96 $1.90 $1.91 $19.10 37,750
2018-05-22 $1.91 $1.94 $1.90 $1.90 $19.00 17,865
2018-05-21 $1.98 $1.98 $1.91 $1.94 $19.40 21,799
2018-05-18 $1.95 $2.01 $1.93 $1.96 $19.60 36,186
2018-05-17 $1.93 $1.98 $1.90 $1.96 $19.60 32,420
2018-05-16 $2.06 $2.06 $1.87 $1.89 $18.90 57,657
2018-05-15 $1.98 $2.08 $1.95 $2.06 $20.60 38,558
2018-05-14 $1.95 $2.05 $1.95 $2.05 $20.50 55,633
2018-05-11 $1.90 $1.97 $1.85 $1.93 $19.30 93,423
2018-05-10 $1.88 $1.91 $1.86 $1.90 $19.00 26,136
2018-05-09 $1.91 $1.91 $1.86 $1.87 $18.70 33,165
2018-05-08 $1.94 $1.96 $1.90 $1.92 $19.20 20,447
2018-05-07 $1.97 $1.98 $1.93 $1.94 $19.40 15,781
2018-05-04 $1.93 $1.98 $1.93 $1.98 $19.80 15,652
2018-05-03 $1.96 $1.98 $1.92 $1.93 $19.30 28,766
2018-05-02 $1.95 $2.05 $1.95 $1.96 $19.60 35,580
2018-05-01 $1.96 $1.98 $1.92 $1.96 $19.60 13,097
2018-04-30 $1.97 $2.07 $1.95 $1.95 $19.50 31,116
2018-04-27 $1.94 $2.02 $1.92 $1.98 $19.80 43,107
2018-04-26 $1.90 $1.95 $1.87 $1.92 $19.20 24,706
2018-04-25 $1.93 $1.95 $1.87 $1.89 $18.90 24,104
2018-04-24 $1.96 $1.98 $1.85 $1.93 $19.30 74,530
2018-04-23 $1.91 $1.95 $1.90 $1.94 $19.40 22,673
2018-04-20 $1.95 $1.95 $1.90 $1.90 $19.00 24,044
2018-04-19 $2.00 $2.00 $1.90 $1.95 $19.50 28,737
2018-04-18 $1.96 $2.00 $1.95 $1.96 $19.60 22,420
2018-04-17 $1.92 $1.98 $1.92 $1.97 $19.70 32,543
2018-04-16 $1.99 $2.03 $1.90 $1.90 $19.00 33,888
2018-04-13 $2.10 $2.12 $1.95 $1.99 $19.90 50,801
2018-04-12 $2.00 $2.12 $1.96 $2.01 $20.10 69,256
2018-04-11 $1.86 $1.99 $1.86 $1.95 $19.50 46,675
2018-04-10 $1.85 $1.92 $1.83 $1.87 $18.70 34,116
2018-04-09 $1.94 $1.94 $1.81 $1.82 $18.20 45,918
2018-04-06 $1.95 $2.00 $1.87 $1.87 $18.70 36,165
2018-04-05 $1.96 $2.23 $1.96 $1.97 $19.70 178,411
2018-04-04 $1.86 $1.98 $1.80 $1.94 $19.40 35,619
2018-04-03 $1.95 $2.04 $1.89 $1.93 $19.30 32,288
2018-04-02 $2.03 $2.15 $1.90 $1.92 $19.20 56,403
2018-03-29 $1.99 $1.99 $1.93 $1.99 $19.90 20,871
2018-03-28 $2.06 $2.10 $1.80 $1.92 $19.20 87,483
2018-03-27 $2.18 $2.19 $2.03 $2.06 $20.60 29,327
2018-03-26 $2.19 $2.20 $2.07 $2.19 $21.90 31,902
2018-03-23 $2.22 $2.25 $2.15 $2.15 $21.50 34,459
2018-03-22 $2.30 $2.37 $2.20 $2.24 $22.40 47,136
2018-03-21 $2.39 $2.41 $2.28 $2.33 $23.30 61,656
2018-03-20 $2.49 $2.50 $2.36 $2.38 $23.80 42,246
2018-03-19 $2.55 $2.59 $2.45 $2.48 $24.80 49,022
2018-03-16 $2.51 $2.61 $2.45 $2.53 $25.30 40,234
2018-03-15 $2.58 $2.60 $2.41 $2.45 $24.50 55,126
2018-03-14 $2.60 $2.67 $2.56 $2.58 $25.80 44,722
2018-03-13 $2.66 $2.72 $2.53 $2.60 $26.00 85,078
2018-03-12 $2.52 $2.82 $2.44 $2.77 $27.70 213,193
2018-03-09 $2.54 $2.55 $2.40 $2.45 $24.50 60,286
2018-03-08 $2.54 $2.56 $2.39 $2.48 $24.80 75,587
2018-03-07 $2.68 $2.73 $2.50 $2.54 $25.40 66,164
2018-03-06 $2.82 $2.88 $2.60 $2.68 $26.80 74,563
2018-03-05 $2.60 $2.85 $2.56 $2.77 $27.70 127,213
2018-03-02 $2.47 $2.61 $2.40 $2.60 $26.00 61,347
2018-03-01 $2.47 $2.55 $2.43 $2.49 $24.90 59,700
2018-02-28 $2.51 $2.60 $2.41 $2.47 $24.70 81,340
2018-02-27 $2.74 $2.78 $2.48 $2.52 $25.20 224,964
2018-02-26 $3.28 $3.34 $2.65 $2.72 $27.20 2,569,745
2018-02-23 $2.20 $2.23 $2.15 $2.18 $21.80 36,709
2018-02-22 $2.25 $2.28 $2.12 $2.18 $21.75 74,120
2018-02-21 $2.18 $2.20 $2.14 $2.16 $21.60 30,298
2018-02-20 $2.25 $2.28 $2.14 $2.16 $21.60 65,399
2018-02-16 $2.23 $2.30 $2.10 $2.21 $22.09 118,106
2018-02-15 $2.32 $2.33 $2.16 $2.20 $22.00 81,058
2018-02-14 $2.10 $2.35 $2.10 $2.29 $22.90 184,472
2018-02-13 $2.06 $2.14 $2.00 $2.11 $21.10 50,955
2018-02-12 $2.32 $2.32 $2.03 $2.11 $21.10 81,227
2018-02-09 $2.52 $2.53 $2.05 $2.17 $21.70 213,390
2018-02-08 $2.78 $2.98 $2.31 $2.55 $25.50 1,127,341
2018-02-07 $2.19 $2.33 $1.94 $2.00 $20.00 154,110
2018-02-06 $1.75 $2.16 $1.72 $2.10 $21.00 164,444
2018-02-05 $2.00 $2.00 $1.80 $1.84 $18.40 84,758
2018-02-02 $2.19 $2.19 $2.00 $2.04 $20.40 75,120
2018-02-01 $2.15 $2.26 $2.10 $2.19 $21.90 45,132
2018-01-31 $2.09 $2.39 $2.08 $2.17 $21.70 130,401
2018-01-30 $2.24 $2.24 $2.03 $2.07 $20.70 116,687
2018-01-29 $2.32 $2.40 $2.25 $2.28 $22.80 65,250
2018-01-26 $2.34 $2.38 $2.27 $2.32 $23.20 81,317
2018-01-25 $2.49 $2.54 $2.19 $2.33 $23.30 245,906
2018-01-24 $2.28 $2.65 $2.27 $2.45 $24.50 360,305
2018-01-23 $2.31 $2.39 $2.25 $2.27 $22.70 89,338
2018-01-22 $2.37 $2.49 $2.29 $2.36 $23.60 91,407
2018-01-19 $2.48 $2.56 $2.29 $2.40 $24.00 146,071
2018-01-18 $2.69 $2.78 $2.50 $2.56 $25.60 145,733
2018-01-17 $2.46 $2.78 $2.13 $2.69 $26.90 443,133
2018-01-16 $2.82 $2.86 $2.37 $2.49 $24.90 227,772
2018-01-12 $3.10 $3.14 $2.85 $2.85 $28.50 216,655
2018-01-11 $3.20 $3.44 $2.96 $3.08 $30.80 412,904
2018-01-10 $2.84 $3.41 $2.79 $3.12 $31.20 504,100
2018-01-09 $3.25 $3.27 $2.91 $2.94 $29.40 243,298
2018-01-08 $3.29 $3.72 $3.00 $3.29 $32.90 713,600
2018-01-05 $3.42 $3.50 $3.18 $3.29 $32.90 223,352
2018-01-04 $3.76 $3.80 $3.35 $3.44 $34.40 230,764
2018-01-03 $3.68 $3.98 $3.41 $3.48 $34.80 588,371
2018-01-02 $3.45 $3.65 $3.13 $3.65 $36.50 470,482
2017-12-29 $3.65 $3.95 $3.48 $3.50 $35.00 728,034
2017-12-28 $3.38 $3.51 $3.21 $3.43 $34.30 619,021
2017-12-27 $4.49 $4.52 $3.82 $3.86 $38.60 676,393
2017-12-26 $5.49 $5.68 $4.69 $4.75 $47.50 1,131,319
2017-12-22 $4.77 $5.65 $4.29 $5.08 $50.80 3,284,546
2017-12-21 $4.17 $8.59 $4.00 $4.40 $44.00 6,894,511
2017-12-20 $2.96 $3.80 $2.51 $3.18 $31.80 5,054,897
2017-12-19 $2.08 $2.22 $1.70 $1.82 $18.20 718,543
2017-12-18 $1.41 $2.25 $1.36 $1.59 $15.90 970,743
2017-12-15 $1.24 $1.42 $1.21 $1.39 $13.90 142,662
2017-12-14 $1.21 $1.30 $1.20 $1.24 $12.40 39,062
2017-12-13 $1.15 $1.44 $1.15 $1.18 $11.80 203,375
2017-12-12 $1.26 $1.26 $1.10 $1.18 $11.80 39,819
2017-12-11 $1.22 $1.36 $1.16 $1.26 $12.60 86,973
2017-12-08 $1.25 $1.28 $1.20 $1.22 $12.20 21,083
2017-12-07 $1.29 $1.29 $1.25 $1.26 $12.60 22,420
2017-12-06 $1.26 $1.34 $1.26 $1.29 $12.90 47,459
2017-12-05 $1.31 $1.33 $1.26 $1.27 $12.70 15,343
2017-12-04 $1.30 $1.34 $1.27 $1.32 $13.20 14,732
2017-12-01 $1.31 $1.33 $1.27 $1.29 $12.90 17,138
2017-11-30 $1.36 $1.37 $1.30 $1.32 $13.20 18,675
2017-11-29 $1.38 $1.40 $1.30 $1.36 $13.60 44,163
2017-11-28 $1.35 $1.44 $1.24 $1.37 $13.70 129,820
2017-11-27 $1.50 $1.56 $1.33 $1.36 $13.60 278,118
2017-11-24 $1.38 $1.42 $1.30 $1.37 $13.70 71,368
2017-11-22 $1.20 $1.47 $1.17 $1.38 $13.80 233,812
2017-11-21 $1.24 $1.24 $1.01 $1.10 $11.00 82,502
2017-11-20 $1.39 $1.42 $1.17 $1.25 $12.50 85,168
2017-11-17 $1.40 $1.47 $1.36 $1.38 $13.80 38,617
2017-11-16 $1.40 $1.40 $1.35 $1.40 $14.00 18,507
2017-11-15 $1.40 $1.42 $1.36 $1.40 $14.00 36,890
2017-11-14 $1.37 $1.43 $1.36 $1.42 $14.20 58,157
2017-11-13 $1.38 $1.38 $1.35 $1.35 $13.50 15,184
2017-11-10 $1.35 $1.40 $1.34 $1.38 $13.80 20,444
2017-11-09 $1.50 $1.51 $1.36 $1.39 $13.90 99,771
2017-11-08 $1.79 $1.79 $1.69 $1.70 $17.00 14,735
2017-11-07 $1.81 $1.82 $1.75 $1.77 $17.74 8,010
2017-11-06 $1.80 $1.85 $1.73 $1.83 $18.30 7,394
2017-11-03 $1.78 $1.87 $1.73 $1.83 $18.30 13,958
2017-11-02 $1.69 $1.81 $1.68 $1.78 $17.80 13,896
2017-11-01 $1.93 $1.93 $1.65 $1.69 $16.90 14,663
2017-10-31 $1.78 $1.78 $1.69 $1.72 $17.20 14,083
2017-10-30 $1.76 $1.80 $1.65 $1.78 $17.80 22,522
2017-10-27 $1.94 $1.94 $1.73 $1.76 $17.60 20,879
2017-10-26 $1.82 $1.88 $1.79 $1.85 $18.50 16,848
2017-10-25 $1.72 $1.84 $1.69 $1.78 $17.80 29,451
2017-10-24 $1.73 $1.73 $1.66 $1.69 $16.90 10,471
2017-10-23 $1.71 $1.71 $1.65 $1.68 $16.80 19,522
2017-10-20 $1.64 $1.75 $1.63 $1.70 $17.00 37,767
2017-10-19 $1.70 $1.73 $1.61 $1.63 $16.30 35,037
2017-10-18 $1.78 $1.82 $1.70 $1.76 $17.60 19,315
2017-10-17 $1.82 $1.87 $1.75 $1.79 $17.90 17,684
2017-10-16 $1.90 $1.94 $1.75 $1.84 $18.40 38,783
2017-10-13 $1.93 $1.94 $1.91 $1.92 $19.20 16,120
2017-10-12 $2.05 $2.07 $1.68 $1.91 $19.10 45,828
2017-10-11 $2.09 $2.10 $2.02 $2.07 $20.70 18,909
2017-10-10 $2.11 $2.17 $2.07 $2.07 $20.70 10,536
2017-10-09 $2.07 $2.17 $2.01 $2.11 $21.10 19,673
2017-10-06 $2.22 $2.22 $2.03 $2.05 $20.50 39,931
2017-10-05 $2.22 $2.22 $2.15 $2.21 $22.10 14,767
2017-10-04 $2.15 $2.27 $2.14 $2.22 $22.20 44,966
2017-10-03 $2.21 $2.22 $2.11 $2.17 $21.70 17,056
2017-10-02 $2.22 $2.22 $2.14 $2.18 $21.80 26,796
2017-09-29 $2.24 $2.25 $2.15 $2.20 $22.00 15,823
2017-09-28 $2.28 $2.32 $2.12 $2.20 $22.00 70,522
2017-09-27 $2.26 $2.33 $2.24 $2.29 $22.90 25,072
2017-09-26 $2.27 $2.35 $2.21 $2.28 $22.80 32,450
2017-09-25 $2.34 $2.35 $2.20 $2.29 $22.90 25,635
2017-09-22 $2.61 $2.61 $2.09 $2.30 $23.00 179,828
2017-09-21 $2.67 $2.70 $2.52 $2.58 $25.80 29,067
2017-09-20 $2.51 $2.70 $2.46 $2.68 $26.80 82,105
2017-09-19 $2.65 $2.74 $2.50 $2.54 $25.40 61,612
2017-09-18 $2.80 $2.80 $2.36 $2.70 $27.00 144,941
2017-09-15 $2.55 $2.76 $2.50 $2.76 $27.60 75,343
2017-09-14 $2.45 $2.55 $2.45 $2.53 $25.30 51,977
2017-09-13 $2.35 $2.48 $2.31 $2.48 $24.80 62,691
2017-09-12 $2.30 $2.35 $2.26 $2.35 $23.50 47,504
2017-09-11 $2.19 $2.29 $2.13 $2.27 $22.70 58,970
2017-09-08 $2.14 $2.23 $2.05 $2.12 $21.20 41,099
2017-09-07 $2.04 $2.14 $1.98 $2.10 $21.00 70,823
2017-09-06 $1.97 $2.00 $1.90 $1.97 $19.65 13,844
2017-09-05 $2.05 $2.10 $1.93 $1.96 $19.60 27,323
2017-09-01 $2.10 $2.10 $1.94 $1.98 $19.80 43,787
2017-08-31 $2.29 $2.31 $2.01 $2.08 $20.80 206,680
2017-08-30 $1.95 $2.04 $1.90 $2.00 $20.00 32,555
2017-08-29 $1.90 $1.99 $1.85 $1.90 $19.00 26,231
2017-08-28 $2.00 $2.35 $1.78 $1.91 $19.10 140,030
2017-08-25 $1.79 $1.95 $1.76 $1.93 $19.30 55,853
2017-08-24 $1.73 $1.80 $1.67 $1.75 $17.50 38,363
2017-08-23 $1.67 $1.69 $1.64 $1.67 $16.72 18,560
2017-08-22 $1.64 $1.67 $1.61 $1.66 $16.60 14,983
2017-08-21 $1.63 $1.63 $1.57 $1.61 $16.10 5,252
2017-08-18 $1.64 $1.64 $1.55 $1.61 $16.10 7,883
2017-08-17 $1.65 $1.65 $1.60 $1.63 $16.30 4,588
2017-08-16 $1.67 $1.67 $1.58 $1.64 $16.40 17,495
2017-08-15 $1.67 $1.67 $1.57 $1.66 $16.60 22,774
2017-08-14 $1.58 $1.71 $1.57 $1.63 $16.30 31,729
2017-08-11 $1.61 $1.65 $1.57 $1.57 $15.70 9,017
2017-08-10 $1.66 $1.66 $1.57 $1.63 $16.30 14,549
2017-08-09 $1.68 $1.68 $1.62 $1.65 $16.50 6,484
2017-08-08 $1.72 $1.73 $1.60 $1.66 $16.60 24,583
2017-08-07 $1.67 $1.74 $1.57 $1.70 $17.00 28,211
2017-08-04 $1.63 $1.65 $1.59 $1.64 $16.40 12,747
2017-08-03 $1.75 $1.75 $1.61 $1.63 $16.30 18,919
2017-08-02 $1.75 $1.75 $1.63 $1.69 $16.90 23,839
2017-08-01 $1.65 $1.74 $1.60 $1.65 $16.50 49,642
2017-07-31 $1.72 $1.84 $1.56 $1.60 $16.00 266,091
2017-07-28 $1.53 $1.53 $1.46 $1.46 $14.60 16,500
2017-07-27 $1.52 $1.54 $1.49 $1.50 $15.02 12,388
2017-07-26 $1.58 $1.60 $1.45 $1.53 $15.30 26,704
2017-07-25 $1.61 $1.61 $1.58 $1.59 $15.90 6,820
2017-07-24 $1.64 $1.66 $1.58 $1.61 $16.10 15,628
2017-07-21 $1.60 $1.63 $1.55 $1.60 $16.00 11,731
2017-07-20 $1.68 $1.68 $1.60 $1.62 $16.20 10,586
2017-07-19 $1.59 $1.67 $1.55 $1.67 $16.70 13,430
2017-07-18 $1.68 $1.68 $1.56 $1.58 $15.80 30,689
2017-07-17 $1.65 $1.72 $1.65 $1.67 $16.70 35,300
2017-07-14 $1.62 $1.65 $1.54 $1.62 $16.20 15,746
2017-07-13 $1.69 $1.69 $1.60 $1.62 $16.20 19,778
2017-07-12 $1.75 $1.95 $1.63 $1.69 $16.90 52,791
2017-07-11 $1.67 $1.77 $1.60 $1.66 $16.60 40,884
2017-07-10 $1.50 $1.64 $1.47 $1.60 $16.00 45,729
2017-07-07 $1.59 $1.79 $1.57 $1.72 $17.20 44,446
2017-07-06 $1.78 $1.79 $1.63 $1.65 $16.50 36,952
2017-07-05 $2.03 $2.12 $1.70 $1.81 $18.10 59,278
2017-07-03 $1.89 $2.14 $1.89 $1.96 $19.60 44,399
2017-06-30 $2.75 $2.77 $1.86 $1.87 $18.70 215,360
2017-06-29 $1.89 $2.87 $1.88 $2.87 $28.70 597,750
2017-06-28 $1.45 $1.69 $1.45 $1.66 $16.61 64,653
2017-06-27 $1.37 $1.42 $1.28 $1.41 $14.10 8,489
2017-06-26 $1.35 $1.40 $1.33 $1.33 $13.30 5,297
2017-06-23 $1.40 $1.40 $1.21 $1.33 $13.30 6,361
2017-06-22 $1.45 $1.52 $1.33 $1.35 $13.50 17,191
2017-06-21 $1.44 $1.44 $1.39 $1.41 $14.10 4,778
2017-06-20 $1.40 $1.40 $1.35 $1.38 $13.80 5,182
2017-06-19 $1.45 $1.45 $1.34 $1.37 $13.70 7,728
2017-06-16 $1.44 $1.44 $1.33 $1.33 $13.30 8,525
2017-06-15 $1.44 $1.45 $1.40 $1.42 $14.20 5,818
2017-06-14 $1.48 $1.48 $1.40 $1.42 $14.20 4,510
2017-06-13 $1.42 $1.47 $1.41 $1.45 $14.50 6,593
2017-06-12 $1.45 $1.46 $1.41 $1.42 $14.20 6,982
2017-06-09 $1.50 $1.50 $1.40 $1.45 $14.50 12,309
2017-06-08 $1.66 $1.66 $1.43 $1.49 $14.90 85,656
2017-06-07 $1.52 $1.52 $1.40 $1.42 $14.18 13,333
2017-06-06 $1.59 $1.70 $1.41 $1.45 $14.48 47,101
2017-06-05 $1.60 $1.60 $1.55 $1.57 $15.70 5,137
2017-06-02 $1.56 $1.66 $1.55 $1.56 $15.60 5,499
2017-06-01 $1.56 $1.63 $1.54 $1.56 $15.60 8,349
2017-05-31 $1.65 $1.65 $1.55 $1.58 $15.80 5,505
2017-05-30 $1.68 $1.70 $1.56 $1.61 $16.10 15,046
2017-05-26 $1.72 $1.72 $1.66 $1.68 $16.80 5,580
2017-05-25 $1.80 $1.80 $1.66 $1.72 $17.20 17,129
2017-05-24 $1.80 $1.82 $1.70 $1.73 $17.30 16,003
2017-05-23 $1.75 $1.83 $1.70 $1.72 $17.20 31,194
2017-05-22 $1.69 $1.90 $1.65 $1.71 $17.10 21,678
2017-05-19 $1.68 $1.69 $1.65 $1.69 $16.90 2,299
2017-05-18 $1.70 $1.70 $1.65 $1.68 $16.80 2,556
2017-05-17 $1.82 $1.82 $1.65 $1.70 $17.00 13,550
2017-05-16 $1.78 $1.78 $1.70 $1.75 $17.47 13,217
2017-05-15 $1.83 $1.83 $1.73 $1.77 $17.70 13,851
2017-05-12 $1.80 $1.80 $1.72 $1.73 $17.30 4,870
2017-05-11 $1.85 $1.85 $1.71 $1.72 $17.20 8,288
2017-05-10 $1.76 $1.79 $1.72 $1.75 $17.50 8,512
2017-05-09 $1.76 $1.78 $1.72 $1.78 $17.80 6,419
2017-05-08 $1.81 $1.81 $1.70 $1.77 $17.70 7,772
2017-05-05 $1.82 $1.82 $1.76 $1.79 $17.90 6,789
2017-05-04 $1.84 $1.84 $1.75 $1.80 $18.00 7,747
2017-05-03 $1.95 $1.95 $1.68 $1.80 $18.00 26,539
2017-05-02 $2.09 $2.20 $1.76 $1.79 $17.90 163,786
2017-05-01 $1.64 $1.75 $1.60 $1.70 $17.00 9,580
2017-04-28 $1.69 $1.72 $1.60 $1.63 $16.30 10,224
2017-04-27 $1.69 $1.69 $1.65 $1.68 $16.80 6,438
2017-04-26 $1.70 $1.70 $1.63 $1.70 $16.97 6,659
2017-04-25 $1.73 $1.73 $1.66 $1.67 $16.70 5,000
2017-04-24 $1.73 $1.73 $1.67 $1.68 $16.80 3,342
2017-04-21 $1.70 $1.73 $1.63 $1.65 $16.52 7,869
2017-04-20 $1.75 $1.75 $1.58 $1.67 $16.70 19,895
2017-04-19 $1.55 $1.65 $1.49 $1.58 $15.80 10,308
2017-04-18 $1.58 $1.58 $1.55 $1.56 $15.60 6,702
2017-04-17 $1.60 $1.65 $1.44 $1.62 $16.20 23,537
2017-04-13 $1.62 $1.73 $1.51 $1.60 $16.00 10,307
2017-04-12 $1.68 $1.88 $1.60 $1.64 $16.40 39,237
2017-04-11 $1.77 $1.77 $1.62 $1.68 $16.80 6,620
2017-04-10 $1.76 $1.80 $1.60 $1.69 $16.90 16,642
2017-04-07 $2.35 $2.60 $1.62 $1.72 $17.20 1,740
2017-04-06 $2.10 $2.24 $2.05 $2.09 $20.91 32,191
2017-04-05 $1.82 $2.08 $1.82 $2.06 $20.60 37,818
2017-04-04 $1.94 $1.94 $1.71 $1.83 $18.30 8,803
2017-04-03 $1.87 $1.88 $1.80 $1.85 $18.50 4,595
2017-03-31 $1.96 $1.96 $1.81 $1.85 $18.50 9,820
2017-03-30 $1.89 $1.95 $1.81 $1.87 $18.70 7,466
2017-03-29 $1.86 $1.99 $1.82 $1.87 $18.70 9,485
2017-03-28 $2.05 $2.10 $1.77 $1.90 $19.00 17,132
2017-03-27 $1.85 $2.15 $1.74 $1.94 $19.40 54,904
2017-03-24 $1.66 $1.74 $1.66 $1.72 $17.20 3,677
2017-03-23 $1.75 $1.75 $1.67 $1.67 $16.70 3,206
2017-03-22 $1.79 $1.80 $1.72 $1.75 $17.50 2,705
2017-03-21 $1.85 $1.85 $1.74 $1.80 $18.00 3,218
2017-03-20 $1.91 $1.93 $1.85 $1.85 $18.50 2,297
2017-03-17 $1.78 $1.89 $1.78 $1.89 $18.90 2,588
2017-03-16 $1.74 $1.81 $1.73 $1.78 $17.80 2,334
2017-03-15 $1.88 $1.94 $1.70 $1.73 $17.25 6,941
2017-03-14 $1.90 $1.91 $1.84 $1.86 $18.60 5,319
2017-03-13 $2.02 $2.03 $1.89 $1.91 $19.10 3,443
2017-03-10 $2.03 $2.08 $2.00 $2.00 $20.00 7,110
2017-03-09 $2.00 $2.09 $2.00 $2.00 $20.00 2,557
2017-03-08 $2.00 $2.01 $1.97 $1.97 $19.70 2,387
2017-03-07 $1.99 $2.05 $1.97 $1.98 $19.78 6,100
2017-03-06 $1.90 $2.15 $1.90 $2.00 $20.00 29,128
2017-03-03 $1.88 $2.03 $1.81 $1.83 $18.30 8,310
2017-03-02 $2.12 $2.13 $1.84 $1.86 $18.55 14,425
2017-03-01 $2.14 $2.17 $2.10 $2.15 $21.50 6,551
2017-02-28 $2.15 $2.15 $2.10 $2.10 $21.00 2,153
2017-02-27 $2.12 $2.18 $2.11 $2.15 $21.50 4,137
2017-02-24 $2.15 $2.22 $2.05 $2.11 $21.10 4,993
2017-02-23 $2.39 $2.39 $2.07 $2.12 $21.20 16,104
2017-02-22 $2.42 $2.42 $2.30 $2.32 $23.20 8,900
2017-02-21 $2.45 $2.45 $2.34 $2.36 $23.60 4,662
2017-02-17 $2.36 $2.44 $2.34 $2.38 $23.84 3,488
2017-02-16 $2.48 $2.48 $2.35 $2.39 $23.90 6,312
2017-02-15 $2.51 $2.51 $2.34 $2.37 $23.71 6,510
2017-02-14 $2.48 $2.68 $2.36 $2.39 $23.90 18,954
2017-02-13 $2.47 $2.49 $2.35 $2.40 $24.00 6,108
2017-02-10 $2.48 $2.52 $2.36 $2.42 $24.20 3,357
2017-02-09 $2.39 $2.48 $2.34 $2.42 $24.21 2,592
2017-02-08 $2.39 $2.47 $2.35 $2.43 $24.30 4,407
2017-02-07 $2.49 $2.49 $2.34 $2.38 $23.80 7,229
2017-02-06 $2.40 $2.49 $2.39 $2.42 $24.20 5,215
2017-02-03 $2.41 $2.49 $2.36 $2.39 $23.90 9,752
2017-02-02 $2.50 $2.99 $2.37 $2.42 $24.20 24,398
2017-02-01 $2.52 $2.53 $2.30 $2.37 $23.70 11,690
2017-01-31 $2.64 $2.64 $2.50 $2.53 $25.30 7,608
2017-01-30 $2.75 $2.77 $2.61 $2.64 $26.40 6,909
2017-01-27 $2.85 $2.85 $2.74 $2.78 $27.80 2,975
2017-01-26 $2.70 $2.80 $2.62 $2.80 $28.00 5,807
2017-01-25 $2.72 $2.75 $2.63 $2.67 $26.70 11,428
2017-01-24 $2.70 $2.75 $2.60 $2.74 $27.40 6,649
2017-01-23 $2.80 $2.87 $2.60 $2.67 $26.70 7,080
2017-01-20 $2.86 $2.87 $2.75 $2.77 $27.70 8,202
2017-01-19 $2.90 $3.15 $2.75 $2.88 $28.80 34,236
2017-01-18 $3.65 $4.17 $3.03 $3.07 $30.70 228,922
2017-01-17 $2.80 $2.85 $2.67 $2.67 $26.70 5,907
2017-01-13 $2.69 $2.92 $2.66 $2.78 $27.80 12,164
2017-01-12 $2.70 $2.74 $2.65 $2.65 $26.50 5,297
2017-01-11 $2.77 $2.77 $2.69 $2.69 $26.90 2,634
2017-01-10 $2.75 $2.79 $2.72 $2.73 $27.30 2,928
2017-01-09 $2.79 $2.84 $2.71 $2.76 $27.60 2,001
2017-01-06 $2.80 $2.80 $2.72 $2.76 $27.60 3,594
2017-01-05 $2.82 $2.88 $2.73 $2.79 $27.90 3,010
2017-01-04 $2.75 $2.91 $2.71 $2.79 $27.90 1,744
2017-01-03 $2.85 $2.85 $2.70 $2.78 $27.80 2,396
2016-12-30 $2.84 $2.84 $2.69 $2.75 $27.50 4,912
2016-12-29 $2.82 $3.01 $2.73 $2.85 $28.50 14,403
2016-12-28 $2.83 $2.90 $2.74 $2.76 $27.60 3,464
2016-12-27 $2.86 $2.87 $2.71 $2.84 $28.40 3,947
2016-12-23 $2.76 $2.85 $2.75 $2.83 $28.30 2,861
2016-12-22 $2.83 $2.86 $2.70 $2.76 $27.60 6,573
2016-12-21 $2.97 $3.04 $2.80 $2.84 $28.40 6,442
2016-12-20 $3.01 $3.10 $2.95 $2.95 $29.50 3,407
2016-12-19 $3.10 $3.14 $3.00 $3.06 $30.60 1,486
2016-12-16 $3.10 $3.19 $3.05 $3.07 $30.70 2,323
2016-12-15 $3.22 $3.24 $3.00 $3.10 $31.00 7,969
2016-12-14 $3.18 $3.28 $3.05 $3.27 $32.70 3,011
2016-12-13 $3.15 $3.23 $2.91 $3.15 $31.50 9,211
2016-12-12 $3.25 $3.44 $3.00 $3.13 $31.30 17,660
2016-12-09 $3.36 $3.52 $3.11 $3.18 $31.80 4,773
2016-12-08 $3.50 $3.64 $3.35 $3.39 $33.90 8,146
2016-12-07 $3.30 $3.48 $3.29 $3.44 $34.40 2,920
2016-12-06 $3.26 $3.35 $3.26 $3.33 $33.30 4,058
2016-12-05 $3.33 $3.33 $3.21 $3.23 $32.30 3,508
2016-12-02 $3.33 $3.33 $3.16 $3.21 $32.10 4,107
2016-12-01 $3.20 $3.31 $3.10 $3.27 $32.70 4,571
2016-11-30 $3.50 $3.50 $3.12 $3.22 $32.20 10,400
2016-11-29 $3.48 $3.58 $3.45 $3.47 $34.70 3,438
2016-11-28 $3.50 $3.60 $3.50 $3.51 $35.10 3,509
2016-11-25 $3.46 $3.51 $3.42 $3.51 $35.10 2,743
2016-11-23 $3.56 $3.58 $3.47 $3.49 $34.90 5,015
2016-11-22 $3.56 $3.69 $3.50 $3.59 $35.90 6,684
2016-11-21 $3.57 $3.73 $3.51 $3.56 $35.60 8,476
2016-11-18 $4.00 $4.00 $3.50 $3.59 $35.90 10,644
2016-11-17 $3.36 $4.05 $3.35 $3.89 $38.90 29,925
2016-11-16 $3.53 $3.55 $3.26 $3.36 $33.60 4,787
2016-11-15 $3.94 $3.94 $3.18 $3.55 $35.50 15,618
2016-11-14 $3.90 $4.22 $3.54 $3.94 $39.40 28,138
2016-11-11 $3.20 $3.80 $3.20 $3.72 $37.20 15,834
2016-11-10 $2.90 $3.50 $2.87 $3.19 $31.90 13,289
2016-11-09 $2.94 $3.00 $2.72 $2.85 $28.50 6,947
2016-11-08 $3.04 $3.15 $2.82 $3.02 $30.20 13,573
2016-11-07 $2.97 $3.20 $2.82 $2.89 $28.90 9,165
2016-11-04 $2.63 $2.93 $2.56 $2.83 $28.30 6,903
2016-11-03 $2.61 $2.65 $2.50 $2.63 $26.30 7,657
2016-11-02 $2.73 $2.75 $2.61 $2.61 $26.10 9,643
2016-11-01 $3.05 $3.05 $2.71 $2.75 $27.50 9,103
2016-10-31 $3.65 $3.71 $2.86 $3.05 $30.50 23,414
2016-10-28 $3.89 $3.96 $3.51 $3.59 $35.90 9,252
2016-10-27 $4.00 $4.03 $3.82 $3.91 $39.10 15,064
2016-10-26 $4.15 $4.15 $3.75 $4.14 $41.40 18,390
2016-10-25 $3.50 $4.38 $3.45 $3.97 $39.70 73,681
2016-10-24 $3.43 $3.43 $3.15 $3.36 $33.60 17,162
2016-10-21 $2.90 $3.75 $2.90 $3.13 $31.30 82,597
2016-10-20 $2.73 $2.85 $2.61 $2.85 $28.50 11,005
2016-10-19 $2.65 $2.73 $2.52 $2.68 $26.80 3,848
2016-10-18 $2.54 $2.75 $2.50 $2.60 $26.00 23,787
2016-10-17 $2.60 $2.62 $2.43 $2.53 $25.30 13,832
2016-10-14 $2.59 $2.79 $2.50 $2.54 $25.40 5,886
2016-10-13 $2.62 $2.62 $2.35 $2.55 $25.50 10,394
2016-10-12 $2.65 $2.66 $2.48 $2.55 $25.50 7,698
2016-10-11 $2.83 $2.83 $2.57 $2.62 $26.20 3,604
2016-10-10 $3.00 $3.22 $2.62 $2.77 $27.70 13,919
2016-10-07 $2.52 $2.60 $2.45 $2.57 $25.70 6,589
2016-10-06 $2.56 $2.60 $2.50 $2.50 $25.00 4,733
2016-10-05 $2.64 $2.78 $2.55 $2.63 $26.30 5,886
2016-10-04 $2.88 $2.88 $2.38 $2.53 $25.30 12,979
2016-10-03 $2.99 $3.01 $2.80 $2.87 $28.70 6,026
2016-09-30 $3.03 $3.07 $3.01 $3.02 $30.20 4,023
2016-09-29 $3.15 $3.24 $3.02 $3.07 $30.70 1,918
2016-09-28 $3.16 $3.38 $3.05 $3.11 $31.10 5,735
2016-09-27 $2.99 $3.19 $2.99 $3.10 $31.00 5,383
2016-09-26 $3.37 $3.42 $2.91 $2.98 $29.80 11,776
2016-09-23 $3.65 $3.65 $3.38 $3.38 $33.80 7,139
2016-09-22 $3.64 $3.68 $3.59 $3.65 $36.50 2,110
2016-09-21 $3.61 $3.69 $3.60 $3.60 $36.00 2,891
2016-09-20 $3.70 $3.70 $3.50 $3.64 $36.40 2,321
2016-09-19 $3.91 $3.91 $3.50 $3.62 $36.20 7,662
2016-09-16 $3.75 $3.80 $3.57 $3.71 $37.10 13,952
2016-09-15 $3.70 $3.84 $3.65 $3.71 $37.10 6,347
2016-09-14 $3.78 $4.00 $3.71 $3.71 $37.10 13,018
2016-09-13 $3.41 $3.74 $3.41 $3.60 $36.00 10,985
2016-09-12 $3.87 $3.87 $3.21 $3.41 $34.09 15,543
2016-09-09 $0.43 $0.43 $0.40 $0.41 $41.00 3,319
2016-09-08 $0.45 $0.45 $0.40 $0.41 $41.00 9,102
2016-09-07 $0.44 $0.45 $0.43 $0.43 $43.06 2,872
2016-09-06 $0.44 $0.44 $0.43 $0.44 $43.86 4,205
2016-09-02 $0.45 $0.45 $0.44 $0.44 $44.00 2,072
2016-09-01 $0.45 $0.46 $0.44 $0.44 $44.00 2,164
2016-08-31 $0.44 $0.45 $0.44 $0.45 $44.80 2,972
2016-08-30 $0.46 $0.47 $0.44 $0.45 $45.00 3,664
2016-08-29 $0.45 $0.47 $0.45 $0.45 $45.31 3,050
2016-08-26 $0.45 $0.45 $0.44 $0.45 $44.98 3,578
2016-08-25 $0.44 $0.45 $0.43 $0.44 $44.29 3,048
2016-08-24 $0.45 $0.45 $0.43 $0.44 $43.75 1,981
2016-08-23 $0.45 $0.45 $0.44 $0.45 $44.50 3,224
2016-08-22 $0.45 $0.45 $0.43 $0.43 $43.09 5,027
2016-08-19 $0.44 $0.45 $0.43 $0.45 $44.70 2,279
2016-08-18 $0.45 $0.45 $0.42 $0.44 $44.35 4,015
2016-08-17 $0.44 $0.45 $0.42 $0.42 $42.00 5,612
2016-08-16 $0.44 $0.46 $0.43 $0.44 $43.90 4,806
2016-08-15 $0.49 $0.49 $0.44 $0.45 $44.70 8,527
2016-08-12 $0.48 $0.49 $0.46 $0.49 $48.86 3,828
2016-08-11 $0.50 $0.51 $0.46 $0.48 $48.31 5,485
2016-08-10 $0.51 $0.53 $0.49 $0.49 $49.48 12,265
2016-08-09 $0.49 $0.51 $0.48 $0.49 $49.10 7,045
2016-08-08 $0.47 $0.49 $0.46 $0.47 $47.26 4,952
2016-08-05 $0.45 $0.47 $0.44 $0.46 $46.01 5,849
2016-08-04 $0.44 $0.45 $0.43 $0.45 $44.97 3,728
2016-08-03 $0.43 $0.44 $0.42 $0.44 $43.50 4,041
2016-08-02 $0.42 $0.45 $0.42 $0.44 $43.75 4,744
2016-08-01 $0.42 $0.44 $0.41 $0.42 $42.00 3,357
2016-07-29 $0.44 $0.44 $0.40 $0.42 $42.00 6,207
2016-07-28 $0.47 $0.48 $0.41 $0.43 $43.00 9,141
2016-07-27 $0.50 $0.50 $0.47 $0.47 $47.30 4,772
2016-07-26 $0.49 $0.54 $0.48 $0.49 $49.00 13,008
2016-07-25 $0.50 $0.50 $0.46 $0.47 $46.88 6,497
2016-07-22 $0.50 $0.50 $0.47 $0.49 $49.29 5,145
2016-07-21 $0.52 $0.52 $0.48 $0.49 $49.01 9,298
2016-07-20 $0.50 $0.51 $0.46 $0.50 $50.00 11,433
2016-07-19 $0.51 $0.51 $0.46 $0.47 $47.44 24,181
2016-07-18 $0.60 $0.65 $0.46 $0.47 $46.95 82,024
2016-07-15 $0.45 $0.60 $0.44 $0.58 $57.97 100,593
2016-07-14 $0.42 $0.45 $0.41 $0.43 $43.20 12,179
2016-07-13 $0.43 $0.43 $0.41 $0.41 $41.01 8,251
2016-07-12 $0.40 $0.45 $0.40 $0.43 $42.91 16,652
2016-07-11 $0.41 $0.42 $0.38 $0.40 $39.53 4,345
2016-07-08 $0.38 $0.43 $0.37 $0.39 $39.00 25,827
2016-07-07 $0.38 $0.40 $0.36 $0.38 $38.20 5,617
2016-07-06 $0.37 $0.37 $0.36 $0.36 $36.49 704
2016-07-05 $0.38 $0.38 $0.35 $0.36 $36.00 2,000
2016-07-01 $0.36 $0.38 $0.35 $0.38 $38.00 3,131
2016-06-30 $0.35 $0.36 $0.35 $0.35 $35.25 2,531
2016-06-29 $0.36 $0.36 $0.34 $0.35 $34.99 2,731
2016-06-28 $0.36 $0.36 $0.33 $0.35 $35.00 1,719
2016-06-27 $0.34 $0.37 $0.33 $0.35 $34.80 3,098
2016-06-24 $0.34 $0.36 $0.34 $0.34 $34.00 3,616
2016-06-23 $0.37 $0.37 $0.36 $0.36 $36.07 1,501
2016-06-22 $0.36 $0.38 $0.34 $0.36 $36.00 2,509
2016-06-21 $0.36 $0.36 $0.34 $0.35 $34.67 5,158
2016-06-20 $0.36 $0.37 $0.35 $0.36 $35.61 3,919
2016-06-17 $0.38 $0.38 $0.35 $0.35 $34.64 5,895
2016-06-16 $0.40 $0.40 $0.35 $0.36 $35.58 5,509
2016-06-15 $0.40 $0.47 $0.35 $0.38 $37.50 50,308
2016-06-14 $0.36 $0.38 $0.33 $0.34 $33.99 4,742
2016-06-13 $0.35 $0.38 $0.35 $0.36 $36.49 3,652
2016-06-10 $0.36 $0.36 $0.35 $0.35 $35.40 2,286
2016-06-09 $0.35 $0.36 $0.33 $0.35 $34.62 3,255
2016-06-08 $0.38 $0.38 $0.32 $0.36 $36.00 8,770
2016-06-07 $0.42 $0.42 $0.38 $0.40 $39.50 2,457
2016-06-06 $0.39 $0.41 $0.38 $0.41 $40.50 3,431
2016-06-03 $0.41 $0.41 $0.38 $0.40 $39.50 3,239
2016-06-02 $0.43 $0.43 $0.40 $0.41 $40.79 3,640
2016-06-01 $0.42 $0.42 $0.40 $0.42 $41.98 6,963
2016-05-31 $0.39 $0.42 $0.38 $0.40 $40.10 7,913
2016-05-27 $0.38 $0.39 $0.36 $0.38 $38.10 2,899
2016-05-26 $0.34 $0.36 $0.33 $0.35 $35.00 3,031
2016-05-25 $0.36 $0.36 $0.33 $0.35 $34.55 3,124
2016-05-24 $0.38 $0.38 $0.33 $0.34 $34.12 5,536
2016-05-23 $0.40 $0.40 $0.35 $0.36 $35.80 5,697
2016-05-20 $0.38 $0.39 $0.33 $0.36 $35.81 6,630
2016-05-19 $0.40 $0.40 $0.36 $0.37 $36.60 9,253
2016-05-18 $0.37 $0.55 $0.37 $0.39 $39.11 60,556
2016-05-17 $0.37 $0.37 $0.32 $0.33 $33.01 4,857
2016-05-16 $0.37 $0.40 $0.35 $0.36 $36.00 4,181
2016-05-13 $0.39 $0.41 $0.38 $0.38 $37.60 2,368
2016-05-12 $0.40 $0.44 $0.38 $0.39 $38.60 7,551
2016-05-11 $0.40 $0.41 $0.38 $0.38 $37.97 2,362
2016-05-10 $0.40 $0.40 $0.37 $0.37 $36.80 5,121
2016-05-09 $0.45 $0.46 $0.39 $0.40 $39.60 5,228
2016-05-06 $0.43 $0.44 $0.42 $0.43 $43.00 2,728
2016-05-05 $0.47 $0.47 $0.42 $0.43 $43.03 3,818
2016-05-04 $0.47 $0.48 $0.44 $0.44 $44.10 4,251
2016-05-03 $0.45 $0.49 $0.45 $0.46 $45.50 8,508
2016-05-02 $0.47 $0.47 $0.45 $0.45 $45.00 1,624
2016-04-29 $0.47 $0.47 $0.45 $0.45 $45.00 1,922
2016-04-28 $0.45 $0.47 $0.45 $0.45 $45.10 2,194
2016-04-27 $0.44 $0.48 $0.44 $0.47 $47.00 2,196
2016-04-26 $0.46 $0.48 $0.45 $0.47 $46.50 4,004
2016-04-25 $0.44 $0.46 $0.44 $0.44 $44.40 3,303
2016-04-22 $0.46 $0.48 $0.45 $0.46 $46.00 2,743
2016-04-21 $0.48 $0.49 $0.45 $0.46 $45.51 3,151
2016-04-20 $0.50 $0.50 $0.47 $0.48 $47.61 2,058
2016-04-19 $0.48 $0.51 $0.47 $0.48 $48.25 4,663
2016-04-18 $0.44 $0.52 $0.44 $0.47 $46.99 7,878
2016-04-15 $0.47 $0.52 $0.43 $0.43 $43.00 10,530
2016-04-14 $0.51 $0.52 $0.49 $0.49 $49.00 4,385
2016-04-13 $0.52 $0.53 $0.49 $0.49 $49.00 3,946
2016-04-12 $0.53 $0.54 $0.48 $0.50 $50.00 4,861
2016-04-11 $0.49 $0.54 $0.49 $0.50 $50.00 4,490
2016-04-08 $0.49 $0.50 $0.47 $0.49 $48.90 3,385
2016-04-07 $0.52 $0.54 $0.48 $0.49 $48.72 3,963
2016-04-06 $0.54 $0.54 $0.50 $0.51 $50.90 4,594
2016-04-05 $0.58 $0.59 $0.51 $0.53 $53.45 6,354
2016-04-04 $0.55 $0.56 $0.51 $0.52 $51.50 9,012
2016-04-01 $0.58 $0.58 $0.53 $0.56 $56.35 5,568
2016-03-31 $0.54 $0.60 $0.51 $0.58 $58.00 8,958
2016-03-30 $0.54 $0.54 $0.51 $0.52 $51.80 1,505
2016-03-29 $0.55 $0.55 $0.50 $0.51 $51.00 3,116
2016-03-28 $0.52 $0.55 $0.50 $0.51 $50.50 5,220
2016-03-24 $0.48 $0.51 $0.47 $0.50 $50.00 3,621
2016-03-23 $0.50 $0.52 $0.47 $0.49 $49.00 7,005
2016-03-22 $0.54 $0.54 $0.53 $0.53 $53.01 2,355
2016-03-21 $0.60 $0.60 $0.53 $0.54 $53.99 9,564
2016-03-18 $0.56 $0.58 $0.52 $0.54 $54.00 7,750
2016-03-17 $0.62 $0.63 $0.50 $0.56 $55.97 11,132
2016-03-16 $0.59 $0.67 $0.55 $0.60 $60.00 24,654
2016-03-15 $0.48 $0.58 $0.43 $0.55 $55.00 29,052
2016-03-14 $0.50 $0.50 $0.42 $0.43 $43.10 6,803
2016-03-11 $0.48 $0.51 $0.41 $0.42 $42.00 10,054
2016-03-10 $0.49 $0.53 $0.47 $0.48 $47.50 4,690
2016-03-09 $0.49 $0.51 $0.48 $0.48 $48.00 1,560
2016-03-08 $0.51 $0.58 $0.49 $0.49 $49.00 4,894
2016-03-07 $0.55 $0.57 $0.51 $0.51 $51.09 3,944
2016-03-04 $0.54 $0.59 $0.53 $0.56 $56.00 3,090
2016-03-03 $0.57 $0.59 $0.50 $0.54 $53.51 7,558
2016-03-02 $0.59 $0.59 $0.55 $0.58 $57.79 3,196
2016-03-01 $0.61 $0.61 $0.55 $0.57 $56.60 3,701
2016-02-29 $0.63 $0.63 $0.56 $0.56 $56.00 4,778
2016-02-26 $0.61 $0.65 $0.57 $0.63 $62.50 3,093
2016-02-25 $0.65 $0.65 $0.60 $0.61 $60.50 2,666
2016-02-24 $0.60 $0.62 $0.57 $0.61 $60.90 3,625
2016-02-23 $0.62 $0.66 $0.56 $0.57 $57.00 6,983
2016-02-22 $0.78 $0.82 $0.64 $0.66 $66.33 26,823
2016-02-19 $0.53 $0.79 $0.49 $0.76 $76.10 18,124
2016-02-18 $0.57 $0.58 $0.46 $0.50 $50.01 5,115
2016-02-17 $0.62 $0.65 $0.53 $0.57 $57.00 6,005
2016-02-16 $0.65 $0.70 $0.57 $0.61 $61.00 9,201
2016-02-12 $0.49 $0.75 $0.47 $0.62 $62.25 22,698
2016-02-11 $0.37 $0.43 $0.36 $0.42 $42.43 5,692
2016-02-10 $0.50 $0.50 $0.39 $0.40 $40.00 7,406
2016-02-09 $0.64 $0.64 $0.50 $0.52 $52.00 5,738
2016-02-08 $0.71 $0.71 $0.55 $0.63 $63.04 4,612
2016-02-05 $0.70 $0.75 $0.69 $0.71 $70.50 1,795
2016-02-04 $0.74 $0.75 $0.69 $0.70 $70.00 4,251
2016-02-03 $0.80 $0.80 $0.69 $0.75 $74.97 5,545
2016-02-02 $0.84 $0.84 $0.73 $0.80 $80.00 7,458
2016-02-01 $0.84 $0.89 $0.83 $0.85 $84.53 3,609
2016-01-29 $0.90 $0.90 $0.83 $0.88 $88.00 3,664
2016-01-28 $0.88 $0.92 $0.82 $0.88 $88.00 3,653
2016-01-27 $0.94 $0.94 $0.77 $0.88 $88.00 8,069
2016-01-26 $1.01 $1.01 $0.84 $0.93 $93.00 18,523
2016-01-25 $0.90 $1.08 $0.87 $1.02 $102.00 49,273
2016-01-22 $0.68 $0.89 $0.68 $0.79 $79.00 19,678
2016-01-21 $0.81 $0.85 $0.64 $0.66 $66.00 15,668
2016-01-20 $1.31 $1.35 $0.73 $0.81 $81.01 76,316
2016-01-19 $0.88 $1.32 $0.83 $1.24 $124.00 109,766
2016-01-15 $0.62 $0.73 $0.54 $0.73 $73.00 26,080
2016-01-14 $0.44 $0.69 $0.41 $0.58 $58.00 19,285
2016-01-13 $0.39 $0.44 $0.35 $0.39 $39.11 7,430
2016-01-12 $0.32 $0.38 $0.30 $0.37 $37.00 9,460
2016-01-11 $0.25 $0.33 $0.25 $0.31 $30.99 8,669
2016-01-08 $0.23 $0.29 $0.23 $0.24 $24.37 1,368
2016-01-07 $0.26 $0.31 $0.22 $0.23 $23.00 2,336
2016-01-06 $0.27 $0.28 $0.23 $0.25 $25.00 2,692
2016-01-05 $0.32 $0.33 $0.26 $0.26 $26.30 10,958
2016-01-04 $0.26 $0.33 $0.25 $0.32 $31.50 9,872
2015-12-31 $0.26 $0.26 $0.24 $0.24 $24.00 1,281
2015-12-30 $0.25 $0.29 $0.24 $0.25 $25.03 3,041
2015-12-29 $0.24 $0.25 $0.20 $0.25 $24.96 745
2015-12-28 $0.30 $0.30 $0.23 $0.24 $24.00 1,979
2015-12-24 $0.22 $0.26 $0.22 $0.25 $24.99 753
2015-12-23 $0.19 $0.24 $0.19 $0.22 $22.03 6,301
2015-12-22 $0.20 $0.23 $0.18 $0.20 $20.48 3,664
2015-12-21 $0.22 $0.22 $0.16 $0.19 $18.52 2,820
2015-12-18 $0.24 $0.24 $0.20 $0.21 $20.85 4,055
2015-12-17 $0.28 $0.28 $0.23 $0.24 $24.31 3,934
2015-12-16 $0.23 $0.25 $0.21 $0.22 $22.00 2,029
2015-12-15 $0.21 $0.27 $0.20 $0.23 $23.00 4,786
2015-12-14 $0.27 $0.27 $0.21 $0.22 $22.00 2,367
2015-12-11 $0.34 $0.34 $0.23 $0.26 $25.80 5,456
2015-12-10 $0.29 $0.30 $0.25 $0.27 $26.50 5,752
2015-12-09 $0.36 $0.39 $0.30 $0.30 $29.78 1,891
2015-12-08 $0.36 $0.40 $0.36 $0.37 $37.00 870
2015-12-07 $0.45 $0.45 $0.35 $0.36 $36.00 1,134
2015-12-04 $0.45 $0.45 $0.36 $0.40 $40.00 1,502
2015-12-03 $0.48 $0.48 $0.39 $0.44 $44.00 912
2015-12-02 $0.37 $0.44 $0.36 $0.43 $43.40 1,193
2015-12-01 $0.35 $0.40 $0.35 $0.37 $36.91 2,512
2015-11-30 $0.49 $0.49 $0.38 $0.40 $40.00 2,628
2015-11-27 $0.46 $0.50 $0.43 $0.47 $46.99 516
2015-11-25 $0.53 $0.53 $0.46 $0.48 $47.50 2,818
2015-11-24 $0.53 $0.55 $0.50 $0.53 $53.27 881
2015-11-23 $0.63 $0.63 $0.50 $0.52 $52.41 2,484
2015-11-20 $0.60 $0.64 $0.60 $0.62 $61.60 643
2015-11-19 $0.59 $0.64 $0.59 $0.61 $61.00 1,002
2015-11-18 $0.63 $0.63 $0.57 $0.58 $58.11 1,447
2015-11-17 $0.73 $0.73 $0.61 $0.63 $63.00 1,224
2015-11-16 $0.57 $0.66 $0.56 $0.66 $66.00 2,035
2015-11-13 $0.62 $0.64 $0.55 $0.57 $57.00 749
2015-11-12 $0.59 $0.65 $0.59 $0.62 $62.26 523
2015-11-11 $0.61 $0.64 $0.60 $0.60 $60.21 330
2015-11-10 $0.67 $0.69 $0.59 $0.62 $61.99 2,017
2015-11-09 $0.63 $0.65 $0.60 $0.64 $63.77 475
2015-11-06 $0.60 $0.65 $0.58 $0.63 $62.99 690
2015-11-05 $0.65 $0.67 $0.63 $0.63 $63.00 1,178
2015-11-04 $0.64 $0.66 $0.62 $0.66 $65.50 2,154
2015-11-03 $0.61 $0.64 $0.60 $0.63 $63.00 475
2015-11-02 $0.59 $0.64 $0.59 $0.60 $60.30 1,001
2015-10-30 $0.63 $0.64 $0.58 $0.58 $58.00 1,475
2015-10-29 $0.63 $0.67 $0.62 $0.62 $62.10 399
2015-10-28 $0.60 $0.70 $0.59 $0.62 $62.00 2,224
2015-10-27 $0.70 $0.70 $0.60 $0.61 $61.00 2,225
2015-10-26 $0.75 $0.75 $0.65 $0.70 $69.80 1,041
2015-10-23 $0.72 $0.75 $0.72 $0.75 $74.50 1,126
2015-10-22 $0.73 $0.76 $0.71 $0.71 $71.01 1,090
2015-10-21 $0.79 $0.81 $0.71 $0.73 $72.50 1,534
2015-10-20 $0.81 $0.84 $0.77 $0.78 $77.70 552
2015-10-19 $0.82 $0.85 $0.77 $0.78 $78.01 590
2015-10-16 $0.87 $0.92 $0.78 $0.85 $85.00 4,822
2015-10-15 $0.94 $1.00 $0.90 $0.99 $99.00 1,004
2015-10-14 $1.00 $1.00 $0.87 $0.88 $88.00 895
2015-10-13 $1.00 $1.07 $1.00 $1.01 $100.94 1,011
2015-10-12 $1.15 $1.15 $1.00 $1.01 $101.00 1,471
2015-10-09 $1.11 $1.19 $1.09 $1.11 $111.00 1,975
2015-10-08 $1.13 $1.15 $1.05 $1.10 $110.00 4,279
2015-10-07 $1.00 $1.08 $0.80 $1.02 $102.00 4,158
2015-10-06 $0.92 $0.99 $0.90 $0.98 $98.00 677
2015-10-05 $0.85 $0.95 $0.72 $0.87 $87.40 1,696
2015-10-02 $0.87 $0.87 $0.77 $0.79 $79.32 2,505
2015-10-01 $0.94 $0.94 $0.89 $0.89 $89.00 775
2015-09-30 $0.95 $0.99 $0.90 $0.94 $93.99 1,084
2015-09-29 $1.00 $1.00 $0.90 $0.93 $92.80 468
2015-09-28 $0.98 $0.99 $0.93 $0.96 $96.40 340
2015-09-25 $0.92 $0.98 $0.92 $0.98 $97.87 677
2015-09-24 $0.94 $0.96 $0.89 $0.94 $94.40 1,172
2015-09-23 $1.01 $1.15 $0.79 $0.95 $95.01 3,097
2015-09-22 $1.00 $1.05 $0.96 $1.00 $100.00 1,328
2015-09-21 $1.00 $1.03 $0.97 $1.01 $101.00 1,033
2015-09-18 $1.02 $1.08 $0.97 $1.00 $99.99 1,047
2015-09-17 $1.05 $1.05 $0.98 $1.02 $102.00 1,654
2015-09-16 $1.05 $1.12 $1.02 $1.02 $102.00 1,020
2015-09-15 $1.07 $1.07 $1.01 $1.02 $102.00 535
2015-09-14 $1.12 $1.14 $1.04 $1.05 $105.00 1,090
2015-09-11 $1.15 $1.20 $1.07 $1.09 $109.00 2,779
2015-09-10 $1.16 $1.23 $1.07 $1.11 $111.00 2,717
2015-09-09 $1.12 $1.18 $1.06 $1.15 $115.00 1,907
2015-09-08 $1.12 $1.18 $1.05 $1.14 $114.00 1,717
2015-09-04 $1.10 $1.14 $1.06 $1.12 $112.00 959
2015-09-03 $1.15 $1.17 $1.10 $1.11 $111.00 534
2015-09-02 $1.12 $1.19 $1.11 $1.17 $117.00 417
2015-09-01 $1.15 $1.19 $1.08 $1.10 $110.00 714
2015-08-31 $1.17 $1.30 $1.16 $1.19 $119.00 5,864
2015-08-28 $1.15 $1.26 $1.11 $1.17 $117.00 1,412
2015-08-27 $1.25 $1.27 $1.10 $1.15 $115.00 881
2015-08-26 $1.15 $1.27 $1.14 $1.22 $122.00 296
2015-08-25 $1.09 $1.16 $1.01 $1.12 $112.00 1,176
2015-08-24 $1.15 $1.50 $0.88 $1.09 $109.00 4,359
2015-08-21 $1.30 $1.39 $1.20 $1.26 $126.00 1,031
2015-08-20 $1.37 $1.39 $1.30 $1.30 $130.00 640
2015-08-19 $1.38 $1.38 $1.31 $1.35 $135.00 590
2015-08-18 $1.40 $1.47 $1.30 $1.36 $136.00 1,275
2015-08-17 $1.50 $1.50 $1.40 $1.40 $140.00 1,194
2015-08-14 $1.49 $1.57 $1.47 $1.47 $147.00 1,035
2015-08-13 $1.50 $1.61 $1.45 $1.49 $149.00 4,353
2015-08-12 $1.38 $1.50 $1.25 $1.50 $150.00 3,255
2015-08-11 $1.22 $1.39 $1.20 $1.32 $132.00 3,311
2015-08-10 $1.15 $1.25 $1.13 $1.20 $120.00 1,110
2015-08-07 $1.19 $1.19 $1.13 $1.15 $115.00 1,166
2015-08-06 $1.18 $1.25 $1.15 $1.19 $119.00 2,713
2015-08-05 $1.30 $1.35 $1.11 $1.13 $113.00 3,337
2015-08-04 $1.37 $1.49 $1.30 $1.30 $130.00 1,164
2015-08-03 $1.40 $1.50 $1.30 $1.38 $138.00 1,227
2015-07-31 $1.59 $1.61 $1.25 $1.44 $144.00 3,159
2015-07-30 $1.95 $1.95 $1.41 $1.60 $160.00 6,008
2015-07-29 $2.00 $2.05 $1.92 $1.92 $192.00 670
2015-07-28 $2.04 $2.07 $1.98 $2.02 $202.00 461
2015-07-27 $2.06 $2.08 $1.99 $2.04 $204.00 624
2015-07-24 $2.21 $2.22 $2.05 $2.07 $207.00 576
2015-07-23 $2.12 $2.25 $2.05 $2.19 $219.00 728
2015-07-22 $2.04 $2.17 $1.95 $2.12 $212.00 1,526
2015-07-21 $1.96 $2.14 $1.84 $2.10 $210.00 1,154
2015-07-20 $2.27 $2.27 $1.92 $2.02 $202.00 1,822
2015-07-17 $2.30 $2.30 $2.18 $2.20 $220.00 448
2015-07-16 $2.30 $2.33 $2.15 $2.24 $224.00 863
2015-07-15 $2.29 $2.37 $2.19 $2.25 $225.00 1,528
2015-07-14 $2.28 $2.30 $2.21 $2.27 $227.00 523
2015-07-13 $2.15 $2.32 $2.15 $2.25 $225.00 636
2015-07-10 $2.21 $2.23 $2.15 $2.17 $217.00 374
2015-07-09 $2.19 $2.28 $2.15 $2.17 $217.00 607
2015-07-08 $2.19 $2.38 $2.15 $2.21 $221.00 757
2015-07-07 $2.23 $2.33 $2.12 $2.20 $220.00 858
2015-07-06 $2.14 $2.34 $2.10 $2.19 $219.00 992
2015-07-02 $2.30 $2.35 $2.20 $2.22 $222.00 400
2015-07-01 $2.40 $2.43 $2.20 $2.20 $220.00 824
2015-06-30 $2.50 $2.60 $2.35 $2.37 $237.00 1,200
2015-06-29 $2.37 $2.58 $2.29 $2.49 $249.00 511
2015-06-26 $2.42 $2.47 $2.36 $2.46 $246.00 224
2015-06-25 $2.55 $2.57 $2.40 $2.46 $246.00 528
2015-06-24 $2.51 $2.61 $2.36 $2.55 $255.00 1,296
2015-06-23 $2.58 $2.58 $2.45 $2.56 $256.00 701
2015-06-22 $2.59 $2.59 $2.45 $2.57 $257.00 794
2015-06-19 $2.44 $2.61 $2.37 $2.60 $260.00 1,049
2015-06-18 $2.47 $2.49 $2.37 $2.47 $247.00 588
2015-06-17 $2.45 $2.50 $2.40 $2.47 $247.00 655
2015-06-16 $2.49 $2.53 $2.40 $2.42 $242.00 1,179
2015-06-15 $2.50 $2.55 $2.44 $2.50 $250.00 959
2015-06-12 $2.51 $2.56 $2.49 $2.50 $250.00 776
2015-06-11 $2.60 $2.60 $2.52 $2.52 $252.00 873
2015-06-10 $2.76 $2.76 $2.63 $2.66 $266.00 374
2015-06-09 $2.66 $2.73 $2.55 $2.73 $273.00 744
2015-06-08 $2.71 $2.77 $2.52 $2.66 $266.00 986
2015-06-05 $2.75 $2.79 $2.63 $2.68 $268.00 773
2015-06-04 $2.99 $2.99 $2.68 $2.79 $279.00 1,528
2015-06-03 $2.93 $3.02 $2.76 $2.85 $284.96 1,632
2015-06-02 $3.03 $3.09 $2.86 $2.90 $290.00 3,387
2015-06-01 $2.79 $3.03 $2.76 $2.98 $298.00 3,392
2015-05-29 $2.73 $2.84 $2.60 $2.76 $275.95 2,153
2015-05-28 $2.68 $2.73 $2.65 $2.67 $267.00 699
2015-05-27 $2.55 $2.68 $2.54 $2.65 $265.00 833
2015-05-26 $2.61 $2.64 $2.44 $2.57 $257.00 771
2015-05-22 $2.61 $2.69 $2.55 $2.57 $257.00 362
2015-05-21 $2.70 $2.75 $2.56 $2.66 $265.80 527
2015-05-20 $2.60 $2.72 $2.54 $2.67 $267.00 1,686
2015-05-19 $2.36 $2.49 $2.35 $2.43 $243.00 1,013
2015-05-18 $2.58 $2.58 $2.31 $2.42 $242.00 1,738
2015-05-15 $2.59 $2.78 $2.54 $2.57 $257.00 1,468
2015-05-14 $2.70 $2.70 $2.51 $2.59 $258.50 1,335
2015-05-13 $2.83 $2.84 $2.65 $2.71 $271.00 1,887
2015-05-12 $2.83 $3.20 $2.83 $2.89 $289.00 6,976
2015-05-11 $2.78 $2.85 $2.72 $2.83 $283.00 869
2015-05-08 $2.89 $2.89 $2.71 $2.79 $279.00 1,199
2015-05-07 $2.84 $2.84 $2.56 $2.76 $276.00 1,380
2015-05-06 $2.77 $2.88 $2.58 $2.63 $263.00 871
2015-05-05 $2.90 $2.97 $2.61 $2.73 $273.00 1,890
2015-05-04 $2.89 $2.97 $2.72 $2.87 $287.00 2,070
2015-05-01 $2.50 $2.70 $2.47 $2.60 $260.00 1,188
2015-04-30 $2.35 $2.50 $2.30 $2.40 $240.00 1,240
2015-04-29 $2.43 $2.47 $2.30 $2.33 $233.00 1,213
2015-04-28 $2.60 $2.60 $2.40 $2.45 $245.00 1,314
2015-04-27 $2.62 $2.70 $2.50 $2.54 $254.00 1,003
2015-04-24 $2.61 $2.62 $2.50 $2.53 $253.00 962
2015-04-23 $2.61 $2.62 $2.55 $2.62 $262.00 775
2015-04-22 $2.66 $2.69 $2.60 $2.60 $260.00 518
2015-04-21 $2.72 $2.75 $2.61 $2.62 $262.00 741
2015-04-20 $2.66 $2.71 $2.60 $2.70 $270.00 1,135
2015-04-17 $2.81 $2.81 $2.66 $2.73 $273.00 622
2015-04-16 $2.79 $2.80 $2.69 $2.74 $274.00 986
2015-04-15 $2.69 $2.75 $2.65 $2.71 $271.00 895
2015-04-14 $2.63 $2.74 $2.59 $2.66 $266.00 1,176
2015-04-13 $2.65 $2.70 $2.60 $2.64 $264.00 1,089
2015-04-10 $2.73 $2.78 $2.56 $2.67 $267.00 1,511
2015-04-09 $2.81 $2.90 $2.70 $2.71 $271.00 1,280
2015-04-08 $2.67 $2.83 $2.63 $2.75 $275.00 2,571
2015-04-07 $2.68 $2.80 $2.57 $2.63 $263.00 3,542
2015-04-06 $2.88 $2.93 $2.71 $2.75 $275.00 3,655
2015-04-02 $2.93 $3.08 $2.85 $2.85 $285.00 2,078
2015-04-01 $3.10 $3.11 $2.95 $2.95 $295.00 2,466
2015-03-31 $3.25 $3.30 $2.81 $2.95 $295.00 4,383
2015-03-30 $3.48 $3.48 $3.27 $3.28 $328.00 2,205
2015-03-27 $3.46 $3.52 $3.40 $3.44 $344.00 2,414
2015-03-26 $3.56 $3.56 $3.45 $3.45 $345.00 1,316
2015-03-25 $3.56 $3.63 $3.45 $3.55 $355.00 1,977
2015-03-24 $3.62 $3.80 $3.30 $3.59 $359.00 4,115
2015-03-23 $3.87 $4.20 $3.26 $3.57 $357.00 10,953
2015-03-20 $3.31 $4.04 $3.21 $3.87 $387.00 14,577
2015-03-19 $3.15 $3.29 $3.06 $3.16 $316.00 4,212
2015-03-18 $2.84 $3.14 $2.75 $3.07 $307.00 5,543
2015-03-17 $2.72 $2.96 $2.63 $2.68 $268.00 3,619
2015-03-16 $2.52 $2.64 $2.52 $2.56 $256.00 617
2015-03-13 $2.64 $2.70 $2.58 $2.59 $259.00 1,037
2015-03-12 $2.50 $2.65 $2.48 $2.62 $262.00 2,355
2015-03-11 $2.25 $2.50 $2.25 $2.47 $247.00 1,991
2015-03-10 $2.14 $2.32 $2.14 $2.21 $221.00 1,189
2015-03-09 $2.39 $2.45 $2.13 $2.17 $217.00 2,251
2015-03-06 $2.39 $2.44 $2.34 $2.38 $238.00 595
2015-03-05 $2.35 $2.45 $2.35 $2.40 $240.00 955
2015-03-04 $2.36 $2.42 $2.31 $2.36 $236.01 1,004
2015-03-03 $2.45 $2.49 $2.33 $2.38 $238.32 1,192
2015-03-02 $2.57 $2.59 $2.45 $2.46 $246.00 1,294
2015-02-27 $2.56 $2.62 $2.45 $2.54 $254.00 1,952
2015-02-26 $3.10 $3.20 $2.57 $2.61 $261.00 12,234
2015-02-25 $2.51 $2.55 $2.38 $2.49 $249.00 1,395
2015-02-24 $2.64 $2.68 $2.51 $2.53 $253.00 1,208
2015-02-23 $2.67 $2.69 $2.60 $2.63 $263.00 765
2015-02-20 $2.74 $2.75 $2.61 $2.67 $267.00 849
2015-02-19 $2.66 $2.93 $2.55 $2.66 $266.00 5,585
2015-02-18 $2.65 $2.65 $2.60 $2.65 $265.00 455
2015-02-17 $2.71 $2.71 $2.62 $2.65 $265.00 691
2015-02-13 $2.70 $2.70 $2.61 $2.70 $270.00 437
2015-02-12 $2.62 $2.67 $2.58 $2.66 $266.00 636
2015-02-11 $2.56 $2.69 $2.48 $2.54 $254.00 429
2015-02-10 $2.47 $2.60 $2.47 $2.53 $253.00 743
2015-02-09 $2.57 $2.62 $2.45 $2.45 $245.00 776
2015-02-06 $2.80 $2.80 $2.56 $2.60 $260.00 805
2015-02-05 $2.44 $2.77 $2.30 $2.77 $277.00 1,682
2015-02-04 $2.52 $2.65 $2.40 $2.47 $247.00 1,193
2015-02-03 $2.57 $2.69 $2.50 $2.55 $255.00 1,676
2015-02-02 $2.78 $2.78 $2.55 $2.59 $259.00 1,720
2015-01-30 $2.86 $2.86 $2.61 $2.78 $278.00 1,049
2015-01-29 $3.01 $3.01 $2.82 $2.86 $286.00 1,264
2015-01-28 $2.91 $2.98 $2.78 $2.92 $291.50 1,421
2015-01-27 $2.91 $2.94 $2.78 $2.90 $290.00 775
2015-01-26 $2.94 $3.04 $2.69 $2.89 $289.00 3,380
2015-01-23 $3.25 $3.44 $2.91 $2.94 $294.00 4,238
2015-01-22 $3.59 $3.59 $3.23 $3.33 $333.00 6,028
2015-01-21 $2.87 $3.60 $2.84 $3.41 $341.00 17,140
2015-01-20 $2.80 $2.98 $2.75 $2.75 $275.00 3,715
2015-01-16 $2.82 $2.87 $2.68 $2.68 $268.00 1,267
2015-01-15 $2.80 $2.90 $2.67 $2.82 $282.00 965
2015-01-14 $2.85 $3.09 $2.70 $2.74 $274.00 2,050
2015-01-13 $2.60 $3.10 $2.60 $2.87 $287.00 5,905
2015-01-12 $2.55 $2.63 $2.40 $2.56 $256.00 1,930
2015-01-09 $2.37 $2.61 $2.29 $2.43 $243.00 1,635
2015-01-08 $2.33 $2.38 $2.25 $2.34 $234.00 989
2015-01-07 $2.20 $2.31 $2.13 $2.31 $231.00 483
2015-01-06 $2.35 $2.35 $2.04 $2.24 $224.00 2,029
2015-01-05 $2.38 $2.40 $2.25 $2.34 $234.00 526
2015-01-02 $2.17 $2.39 $2.13 $2.38 $238.00 1,021
2014-12-31 $2.28 $2.28 $2.10 $2.20 $220.00 1,686
2014-12-30 $2.38 $2.41 $2.15 $2.31 $231.00 1,570
2014-12-29 $2.48 $2.49 $2.42 $2.43 $243.00 801
2014-12-26 $2.41 $2.60 $2.41 $2.51 $251.00 439
2014-12-24 $2.62 $2.66 $2.44 $2.46 $246.00 315
2014-12-23 $2.32 $2.67 $2.32 $2.55 $255.00 2,568
2014-12-22 $2.30 $2.42 $2.25 $2.32 $232.00 894
2014-12-19 $2.33 $2.40 $2.30 $2.31 $231.00 1,335
2014-12-18 $2.30 $2.42 $2.26 $2.36 $236.00 957
2014-12-17 $2.31 $2.38 $2.28 $2.31 $231.00 683
2014-12-16 $2.40 $2.40 $2.23 $2.34 $234.00 522
2014-12-15 $2.29 $2.47 $2.29 $2.39 $239.00 808
2014-12-12 $2.34 $2.35 $2.27 $2.31 $231.00 424
2014-12-11 $2.35 $2.50 $2.35 $2.42 $242.00 1,133
2014-12-10 $2.35 $2.55 $2.23 $2.39 $239.00 2,764
2014-12-09 $2.30 $2.36 $2.23 $2.23 $223.00 501
2014-12-08 $2.29 $2.35 $2.23 $2.28 $228.00 486
2014-12-05 $2.28 $2.32 $2.20 $2.24 $224.00 747
2014-12-04 $2.40 $2.47 $2.07 $2.27 $227.00 1,320
2014-12-03 $2.30 $2.65 $2.24 $2.36 $236.00 2,254

Nxt-ID Inc (NXTD) News Headlines

Recent Nxt-ID Inc (NXTD) News
Time Published Title News Site