Pressure Biosciences Inc (PBIO)

Exchange: OTCQB

$2.35 ($0.00) 0.00%

Data as of Dec. 6, 2021

Dec. 6, 2021
Pressure Biosciences Inc - Daily Information
Click for more stock information on Pressure Biosciences Inc.
Daily Information Data
Date Dec. 6, 2021
Open $2.42
Previous Close $2.35
High $2.43
Low $2.25
Adjusted Open $2.42
Previous Adjusted Close $2.35
Adjusted High $2.43
Adjusted Low $2.25

About Pressure Biosciences Inc (PBIO)

Pressure BioSciences, Inc. is a leader in the development and sale of innovative, broadly enabling, pressure-based solutions for the worldwide life sciences and other industries. Our products are based on the unique properties of both constant (i.e., static) and alternating (i.e., pressure cycling technology, or PCT) hydrostatic pressure. PCT is a patented enabling technology platform that uses alternating cycles of hydrostatic pressure between ambient and ultra-high levels to control bio-molecular interactions safely and reproducibly (e.g., cell lysis, biomolecule extraction). Our primary focus is the development of PCT-based products for biomarker and target discovery, drug design and development, biotherapeutics characterization and quality control, soil & plant biology, forensics, and counter-bioterror applications. Additionally, major new market opportunities have emerged in the use of our pressure-based technologies in the following areas: (1) the use of our recently acquired, patented technology from BaroFold, Inc. (the "BaroFold" technology) to allow entry into the bio-pharma contract services sector, and (2) the use of our recently-patented, scalable, high-efficiency, pressure-based Ultra Shear Technology ("UST") platform to (i) create stable nanoemulsions of otherwise immiscible fluids (e.g., oils and water) and to (ii) prepare higher quality, homogenized, extended shelf-life or room temperature stable low-acid liquid foods that cannot be effectively preserved using existing non-thermal technologies.

Historical Stock Data for Pressure Biosciences Inc (PBIO)
Date Open High Low Close Adj.Close Volume
2021-12-03 $2.42 $2.43 $2.25 $2.35 $2.35 21,209
2021-12-02 $2.38 $2.39 $2.25 $2.35 $2.35 13,764
2021-12-01 $2.37 $2.42 $2.35 $2.42 $2.42 7,419
2021-11-30 $2.48 $2.49 $2.35 $2.42 $2.42 17,036
2021-11-29 $2.48 $2.50 $2.46 $2.50 $2.50 4,256
2021-11-26 $2.50 $2.50 $2.48 $2.48 $2.48 3,630
2021-11-24 $2.48 $2.50 $2.48 $2.48 $2.48 3,252
2021-11-23 $2.45 $2.50 $2.42 $2.48 $2.48 12,178
2021-11-22 $2.42 $2.50 $2.32 $2.50 $2.50 62,507
2021-11-19 $2.48 $2.51 $2.42 $2.42 $2.42 14,479
2021-11-18 $2.46 $2.50 $2.45 $2.49 $2.49 7,700
2021-11-17 $2.49 $2.49 $2.46 $2.47 $2.47 18,669
2021-11-16 $2.54 $2.60 $2.46 $2.55 $2.55 8,650
2021-11-15 $2.60 $2.64 $2.46 $2.60 $2.60 43,635
2021-11-12 $2.70 $2.74 $2.64 $2.69 $2.69 22,013
2021-11-11 $2.68 $2.68 $2.63 $2.66 $2.66 18,529
2021-11-10 $2.63 $2.65 $2.51 $2.65 $2.65 9,411
2021-11-09 $2.60 $2.65 $2.50 $2.65 $2.65 24,678
2021-11-08 $2.48 $2.59 $2.40 $2.59 $2.59 26,844
2021-11-05 $2.50 $2.50 $2.36 $2.50 $2.50 8,233
2021-11-04 $2.40 $2.60 $2.40 $2.50 $2.50 21,097
2021-11-03 $2.44 $2.61 $2.40 $2.49 $2.49 12,109
2021-11-02 $2.54 $2.54 $2.43 $2.50 $2.50 112,591
2021-11-01 $2.44 $2.62 $2.35 $2.50 $2.50 112,591
2021-10-29 $2.41 $2.42 $2.35 $2.37 $2.37 11,414
2021-10-28 $2.29 $2.40 $2.29 $2.39 $2.39 9,597
2021-10-27 $2.29 $2.41 $2.29 $2.29 $2.29 21,683
2021-10-26 $2.39 $2.40 $2.30 $2.31 $2.31 31,394
2021-10-25 $2.40 $2.40 $2.31 $2.40 $2.40 21,512
2021-10-22 $2.40 $2.40 $2.35 $2.40 $2.40 13,882
2021-10-21 $2.33 $2.41 $2.29 $2.41 $2.41 18,010
2021-10-20 $2.35 $2.40 $2.20 $2.30 $2.30 25,281
2021-10-19 $2.38 $2.44 $2.33 $2.37 $2.37 6,529
2021-10-18 $2.38 $2.44 $2.34 $2.40 $2.40 6,037
2021-10-15 $2.44 $2.44 $2.32 $2.41 $2.41 8,102
2021-10-14 $2.30 $2.44 $2.30 $2.44 $2.44 13,958
2021-10-13 $2.49 $2.49 $2.09 $2.33 $2.33 28,922
2021-10-12 $2.47 $2.50 $2.37 $2.37 $2.37 4,381
2021-10-11 $2.47 $2.50 $2.46 $2.46 $2.46 3,450
2021-10-08 $2.33 $2.50 $2.30 $2.49 $2.49 14,908
2021-10-07 $2.44 $2.44 $2.18 $2.31 $2.31 43,105
2021-10-06 $2.40 $2.45 $2.30 $2.45 $2.45 22,607
2021-10-05 $2.48 $2.50 $2.46 $2.49 $2.49 10,465
2021-10-04 $2.48 $2.50 $2.40 $2.43 $2.43 9,063
2021-10-01 $2.50 $2.53 $2.47 $2.53 $2.53 8,360
2021-09-30 $2.54 $2.55 $2.45 $2.50 $2.50 12,158
2021-09-29 $2.55 $2.55 $2.50 $2.54 $2.54 9,083
2021-09-28 $2.49 $2.50 $2.44 $2.45 $2.45 12,356
2021-09-27 $2.60 $2.60 $2.49 $2.52 $2.52 15,454
2021-09-24 $2.56 $2.58 $2.55 $2.56 $2.56 11,226
2021-09-23 $2.65 $2.65 $2.55 $2.55 $2.55 18,168
2021-09-22 $2.55 $2.57 $2.52 $2.57 $2.57 9,140
2021-09-21 $2.50 $2.50 $2.46 $2.50 $2.50 5,056
2021-09-20 $2.50 $2.50 $2.45 $2.50 $2.50 6,168
2021-09-17 $2.50 $2.56 $2.40 $2.54 $2.54 20,453
2021-09-16 $2.46 $2.48 $2.44 $2.48 $2.48 7,081
2021-09-15 $2.47 $2.51 $2.42 $2.45 $2.45 7,636
2021-09-14 $2.50 $2.52 $2.42 $2.52 $2.52 5,806
2021-09-13 $2.45 $2.52 $2.40 $2.45 $2.45 32,829
2021-09-10 $2.58 $2.72 $2.40 $2.40 $2.40 21,993
2021-09-09 $2.64 $2.75 $2.52 $2.58 $2.58 42,548
2021-09-08 $2.57 $2.63 $2.46 $2.60 $2.60 3,900
2021-09-07 $2.79 $2.79 $2.66 $2.68 $2.68 14,482
2021-09-03 $2.58 $2.85 $2.45 $2.80 $2.80 19,005
2021-09-02 $2.61 $2.64 $2.56 $2.61 $2.61 16,159
2021-09-01 $2.69 $2.84 $2.46 $2.64 $2.64 42,298
2021-08-31 $2.75 $2.80 $2.75 $2.75 $2.75 12,618
2021-08-30 $2.76 $2.85 $2.75 $2.78 $2.78 5,520
2021-08-27 $2.83 $2.94 $2.69 $2.76 $2.76 46,102
2021-08-26 $2.60 $2.84 $2.60 $2.80 $2.80 19,689
2021-08-25 $2.50 $2.89 $2.49 $2.65 $2.65 86,225
2021-08-24 $2.58 $2.65 $2.48 $2.50 $2.50 37,662
2021-08-23 $2.57 $2.68 $2.57 $2.64 $2.64 26,154
2021-08-20 $2.70 $2.73 $2.58 $2.58 $2.58 22,400
2021-08-19 $2.70 $2.83 $2.63 $2.73 $2.73 32,823
2021-08-18 $2.50 $2.90 $2.47 $2.74 $2.74 42,849
2021-08-17 $2.54 $2.58 $2.46 $2.50 $2.50 38,122
2021-08-16 $2.60 $2.65 $2.49 $2.59 $2.59 30,984
2021-08-13 $2.72 $2.72 $2.59 $2.59 $2.59 56,095
2021-08-12 $2.95 $2.99 $2.72 $2.72 $2.72 99,965
2021-08-11 $2.50 $2.92 $2.39 $2.90 $2.90 224,022
2021-08-10 $2.45 $2.55 $2.40 $2.41 $2.41 46,317
2021-08-09 $2.48 $2.52 $2.38 $2.42 $2.42 54,669
2021-08-06 $2.56 $2.70 $2.49 $2.50 $2.50 62,359
2021-08-05 $2.60 $2.76 $2.60 $2.60 $2.60 104,663
2021-08-04 $2.75 $2.75 $2.44 $2.49 $2.49 120,959
2021-08-03 $2.85 $2.90 $2.75 $2.75 $2.75 93,503
2021-08-02 $3.00 $3.00 $2.79 $2.82 $2.82 89,339
2021-07-30 $2.90 $3.00 $2.77 $2.95 $2.95 113,342
2021-07-29 $2.96 $2.99 $2.86 $2.95 $2.95 64,070
2021-07-28 $2.90 $3.00 $2.88 $2.96 $2.96 96,648
2021-07-27 $3.04 $3.08 $2.88 $3.00 $3.00 57,045
2021-07-26 $3.15 $3.39 $3.00 $3.05 $3.05 63,820
2021-07-23 $3.14 $3.15 $3.03 $3.11 $3.11 62,227
2021-07-22 $3.15 $3.20 $3.10 $3.15 $3.15 19,509
2021-07-21 $3.05 $3.29 $3.05 $3.11 $3.11 102,793
2021-07-20 $3.15 $3.15 $2.99 $3.01 $3.01 137,146
2021-07-19 $3.23 $3.40 $3.05 $3.05 $3.05 96,882
2021-07-16 $3.23 $3.68 $3.23 $3.30 $3.30 82,884
2021-07-15 $4.10 $4.12 $3.40 $3.42 $3.42 84,543
2021-07-14 $4.30 $4.31 $3.80 $3.90 $3.90 58,958
2021-07-13 $4.20 $4.70 $4.20 $4.31 $4.31 151,117
2021-07-12 $4.38 $4.40 $3.92 $4.20 $4.20 81,679
2021-07-09 $4.98 $4.98 $3.98 $4.40 $4.40 213,266
2021-07-08 $4.04 $4.74 $3.40 $4.69 $4.69 299,174
2021-07-07 $2.50 $4.03 $2.44 $4.01 $4.01 666,893
2021-07-06 $2.48 $2.49 $1.97 $2.38 $2.38 18,647
2021-07-02 $2.30 $2.48 $2.28 $2.40 $2.40 25,013
2021-07-01 $2.17 $2.48 $2.14 $2.42 $2.42 66,466
2021-06-30 $2.10 $2.17 $2.09 $2.17 $2.17 7,639
2021-06-29 $2.09 $2.10 $2.07 $2.08 $2.08 2,861
2021-06-28 $2.15 $2.20 $2.08 $2.08 $2.08 13,284
2021-06-25 $2.16 $2.19 $2.00 $2.11 $2.11 10,066
2021-06-24 $2.10 $2.20 $1.94 $2.12 $2.12 16,844
2021-06-23 $2.09 $2.15 $2.00 $2.15 $2.15 21,097
2021-06-22 $1.75 $2.10 $1.75 $2.09 $2.09 29,415
2021-06-21 $1.75 $1.80 $1.75 $1.80 $1.80 3,214
2021-06-18 $1.85 $1.85 $1.77 $1.80 $1.80 8,627
2021-06-17 $1.90 $1.90 $1.80 $1.88 $1.88 4,986
2021-06-16 $1.85 $1.85 $1.80 $1.85 $1.85 6,752
2021-06-15 $1.85 $1.85 $1.85 $1.85 $1.85 502
2021-06-14 $1.90 $1.93 $1.83 $1.90 $1.90 6,385
2021-06-11 $1.91 $1.96 $1.91 $1.96 $1.96 638
2021-06-10 $1.98 $1.98 $1.91 $1.91 $1.91 2,840
2021-06-09 $1.95 $2.03 $1.91 $1.98 $1.98 21,409
2021-06-08 $1.95 $2.00 $1.91 $1.91 $1.91 6,337
2021-06-07 $2.00 $2.00 $1.95 $1.95 $1.95 2,867
2021-06-04 $1.95 $2.05 $1.75 $1.97 $1.97 6,099
2021-06-03 $2.05 $2.05 $1.85 $1.89 $1.89 3,650
2021-06-02 $1.95 $2.00 $1.86 $1.96 $1.96 2,425
2021-06-01 $1.98 $2.00 $1.98 $2.00 $2.00 999
2021-05-28 $2.02 $2.02 $1.87 $1.99 $1.99 3,548
2021-05-27 $2.03 $2.03 $2.00 $2.00 $2.00 1,306
2021-05-26 $1.78 $2.03 $1.78 $2.03 $2.03 2,404
2021-05-25 $2.05 $2.05 $2.05 $2.05 $2.05 356
2021-05-24 $2.00 $2.03 $1.74 $2.00 $2.00 2,761
2021-05-21 $2.00 $2.05 $1.95 $2.00 $2.00 13,890
2021-05-20 $2.07 $2.09 $2.01 $2.01 $2.01 4,383
2021-05-19 $2.01 $2.10 $2.00 $2.05 $2.05 11,088
2021-05-18 $1.99 $2.07 $1.74 $1.74 $1.74 16,447
2021-05-17 $1.80 $1.86 $1.74 $1.74 $1.74 2,980
2021-05-14 $1.80 $1.92 $1.75 $1.81 $1.81 3,414
2021-05-13 $1.82 $1.85 $1.79 $1.80 $1.80 9,486
2021-05-12 $1.93 $1.93 $1.64 $1.75 $1.75 2,807
2021-05-11 $1.98 $1.99 $1.98 $1.99 $1.99 1,042
2021-05-10 $1.94 $1.96 $1.57 $1.94 $1.94 5,145
2021-05-07 $2.01 $2.01 $1.89 $2.00 $2.00 17,465
2021-05-06 $1.98 $2.09 $1.98 $2.09 $2.09 10,120
2021-05-05 $1.95 $1.98 $1.95 $1.95 $1.95 1,241
2021-05-04 $2.08 $2.08 $1.87 $1.88 $1.88 9,810
2021-05-03 $2.10 $2.10 $1.99 $1.99 $1.99 7,133
2021-04-30 $2.02 $2.10 $2.00 $2.02 $2.02 5,951
2021-04-29 $2.01 $2.05 $1.96 $1.99 $1.99 7,578
2021-04-28 $2.15 $2.15 $1.95 $2.00 $2.00 8,502
2021-04-27 $2.13 $2.19 $2.13 $2.15 $2.15 1,910
2021-04-26 $2.16 $2.20 $2.14 $2.14 $2.14 17,140
2021-04-23 $2.11 $2.21 $2.11 $2.21 $2.21 22,720
2021-04-22 $2.00 $2.16 $2.00 $2.09 $2.09 40,372
2021-04-21 $2.05 $2.05 $1.95 $2.02 $2.02 8,385
2021-04-20 $2.00 $2.01 $1.90 $2.01 $2.01 12,100
2021-04-19 $1.95 $2.01 $1.90 $2.00 $2.00 37,168
2021-04-16 $2.15 $2.15 $1.95 $2.15 $2.15 7,609
2021-04-15 $2.05 $2.15 $2.00 $2.15 $2.15 6,529
2021-04-14 $2.07 $2.08 $2.00 $2.00 $2.00 12,486
2021-04-13 $1.99 $2.20 $1.81 $2.00 $2.00 25,784
2021-04-12 $1.97 $2.30 $1.80 $1.96 $1.96 8,594
2021-04-09 $1.91 $2.05 $1.91 $2.05 $2.05 13,076
2021-04-08 $1.88 $1.90 $1.85 $1.90 $1.90 10,721
2021-04-07 $2.19 $2.30 $1.61 $1.95 $1.95 56,802
2021-04-06 $2.15 $2.15 $1.85 $2.10 $2.10 1,056
2021-04-05 $2.16 $2.18 $2.16 $2.18 $2.18 2,718
2021-04-01 $2.11 $2.11 $2.10 $2.10 $2.10 560
2021-03-31 $2.19 $2.19 $2.10 $2.10 $2.10 829
2021-03-30 $1.70 $2.23 $1.70 $2.05 $2.05 11,477
2021-03-29 $2.10 $2.10 $2.05 $2.05 $2.05 2,179
2021-03-26 $2.19 $2.19 $2.04 $2.05 $2.05 8,166
2021-03-25 $2.10 $2.22 $2.10 $2.12 $2.12 2,552
2021-03-24 $2.40 $2.41 $1.75 $2.10 $2.10 35,510
2021-03-23 $2.30 $2.53 $2.25 $2.42 $2.42 25,599
2021-03-22 $2.23 $2.60 $2.23 $2.25 $2.25 18,811
2021-03-19 $2.40 $2.54 $2.32 $2.35 $2.35 4,186
2021-03-18 $2.48 $2.53 $2.40 $2.40 $2.40 5,800
2021-03-17 $2.45 $2.55 $2.13 $2.48 $2.48 61,083
2021-03-16 $2.23 $2.27 $2.19 $2.26 $2.26 5,046
2021-03-15 $2.30 $2.30 $2.15 $2.29 $2.29 17,022
2021-03-12 $2.36 $2.36 $2.20 $2.28 $2.28 8,689
2021-03-11 $2.37 $2.37 $2.25 $2.37 $2.37 5,863
2021-03-10 $2.05 $2.38 $2.05 $2.38 $2.38 1,180
2021-03-09 $2.10 $2.43 $1.96 $2.35 $2.35 19,673
2021-03-08 $1.92 $2.00 $1.83 $2.00 $2.00 3,530
2021-03-05 $2.18 $2.18 $1.99 $2.00 $2.00 7,861
2021-03-04 $2.00 $2.48 $2.00 $2.10 $2.10 19,079
2021-03-03 $2.15 $2.15 $2.15 $2.15 $2.15 2,261
2021-03-02 $2.30 $2.49 $2.10 $2.15 $2.15 7,647
2021-03-01 $2.27 $2.30 $2.26 $2.30 $2.30 2,914
2021-02-26 $2.35 $2.49 $2.06 $2.49 $2.49 763
2021-02-25 $2.50 $2.50 $2.37 $2.50 $2.50 14,957
2021-02-24 $2.50 $2.50 $2.30 $2.50 $2.50 14,957
2021-02-23 $2.70 $2.74 $1.45 $2.40 $2.40 43,281
2021-02-22 $2.74 $2.74 $2.48 $2.70 $2.70 21,353
2021-02-19 $2.68 $2.80 $2.60 $2.77 $2.77 7,835
2021-02-18 $2.78 $2.78 $2.41 $2.78 $2.78 7,751
2021-02-17 $2.60 $2.80 $2.41 $2.78 $2.78 7,751
2021-02-16 $2.70 $2.75 $2.45 $2.75 $2.75 9,870
2021-02-12 $2.70 $2.79 $2.55 $2.70 $2.70 14,647
2021-02-11 $2.64 $2.75 $2.60 $2.75 $2.75 19,124
2021-02-10 $2.35 $2.67 $2.30 $2.34 $2.34 13,418
2021-02-09 $2.37 $2.41 $2.31 $2.34 $2.34 13,418
2021-02-08 $2.43 $2.54 $2.32 $2.32 $2.32 40,064
2021-02-05 $2.39 $2.43 $2.35 $2.43 $2.43 67,922
2021-02-04 $2.19 $2.39 $2.18 $2.39 $2.39 50,165
2021-02-03 $2.32 $2.34 $2.05 $2.12 $2.12 26,742
2021-02-02 $2.04 $2.17 $2.00 $2.17 $2.17 20,305
2021-02-01 $1.90 $2.27 $1.90 $2.25 $2.25 22,669
2021-01-29 $2.22 $2.30 $2.14 $2.30 $2.30 10,905
2021-01-28 $2.26 $2.32 $2.26 $2.30 $2.30 12,523
2021-01-27 $2.31 $2.38 $2.01 $2.28 $2.28 33,684
2021-01-26 $1.96 $2.40 $1.96 $2.40 $2.40 30,869
2021-01-25 $2.10 $2.31 $2.05 $2.11 $2.11 11,595
2021-01-22 $2.34 $2.34 $2.22 $2.30 $2.30 12,834
2021-01-21 $2.33 $2.33 $2.30 $2.30 $2.30 1,695
2021-01-20 $2.36 $2.45 $2.29 $2.33 $2.33 12,876
2021-01-19 $2.37 $2.62 $2.11 $2.36 $2.36 16,132
2021-01-15 $1.85 $2.38 $1.85 $2.37 $2.37 48,927
2021-01-14 $2.13 $2.13 $1.92 $2.10 $2.10 4,398
2021-01-13 $2.14 $2.14 $2.11 $2.11 $2.11 1,392
2021-01-12 $1.97 $2.15 $1.97 $2.12 $2.12 8,834
2021-01-11 $2.13 $2.34 $1.72 $1.95 $1.95 15,087
2021-01-08 $2.45 $2.45 $2.13 $2.13 $2.13 3,317
2021-01-07 $2.24 $2.37 $2.11 $2.12 $2.12 13,045
2021-01-06 $2.24 $2.24 $2.22 $2.22 $2.22 680
2021-01-05 $2.03 $2.40 $2.03 $2.09 $2.09 19,289
2021-01-04 $2.12 $2.25 $1.92 $2.03 $2.03 4,948
2020-12-31 $2.23 $2.36 $2.10 $2.12 $2.12 8,583
2020-12-30 $1.85 $2.30 $1.85 $2.11 $2.11 26,885
2020-12-29 $2.06 $2.10 $2.05 $2.10 $2.10 8,107
2020-12-28 $2.25 $2.36 $1.70 $2.10 $2.10 66,361
2020-12-24 $2.09 $2.75 $2.09 $2.36 $2.36 49,087
2020-12-23 $2.14 $2.20 $1.92 $2.20 $2.20 40,099
2020-12-22 $2.38 $2.38 $2.17 $2.17 $2.17 21,864
2020-12-21 $2.54 $2.55 $2.31 $2.36 $2.36 25,810
2020-12-18 $2.30 $3.00 $2.30 $2.50 $2.50 102,356
2020-12-17 $2.71 $2.90 $2.30 $2.30 $2.30 61,603
2020-12-16 $2.36 $2.75 $2.20 $2.71 $2.71 90,053
2020-12-15 $2.42 $2.50 $2.20 $2.36 $2.36 14,524
2020-12-14 $2.30 $2.50 $2.23 $2.42 $2.42 32,525
2020-12-11 $2.12 $2.40 $2.08 $2.23 $2.23 20,991
2020-12-10 $2.25 $2.45 $2.10 $2.40 $2.40 36,950
2020-12-09 $2.00 $2.25 $1.80 $2.25 $2.25 13,699
2020-12-08 $2.30 $2.30 $1.80 $2.20 $2.20 20,372
2020-12-07 $2.50 $2.50 $2.35 $2.38 $2.38 20,201
2020-12-04 $2.20 $2.75 $2.12 $2.50 $2.50 81,152
2020-12-03 $2.08 $2.19 $2.00 $2.18 $2.18 94,313
2020-12-02 $1.68 $2.18 $1.60 $2.03 $2.03 159,138
2020-12-01 $1.48 $1.84 $1.48 $1.65 $1.65 40,192
2020-11-30 $1.52 $1.53 $1.46 $1.46 $1.46 6,645
2020-11-27 $1.54 $1.59 $1.54 $1.54 $1.54 1,359
2020-11-25 $1.49 $1.59 $1.47 $1.47 $1.47 9,244
2020-11-24 $1.30 $1.60 $1.30 $1.50 $1.50 13,326
2020-11-23 $1.62 $1.67 $1.53 $1.53 $1.53 4,748
2020-11-20 $1.30 $1.73 $1.30 $1.67 $1.67 5,884
2020-11-19 $1.78 $1.78 $1.61 $1.62 $1.62 15,015
2020-11-18 $1.71 $1.80 $1.56 $1.68 $1.68 28,269
2020-11-17 $1.69 $1.73 $1.60 $1.61 $1.61 21,378
2020-11-16 $1.65 $1.66 $1.62 $1.65 $1.65 22,368
2020-11-13 $1.68 $1.82 $1.64 $1.70 $1.70 17,052
2020-11-12 $1.50 $1.60 $1.50 $1.55 $1.55 8,432
2020-11-11 $1.50 $1.55 $1.47 $1.50 $1.50 9,302
2020-11-10 $1.45 $1.56 $1.40 $1.52 $1.52 11,260
2020-11-09 $1.47 $1.67 $1.29 $1.38 $1.38 21,424
2020-11-06 $1.51 $1.65 $1.46 $1.46 $1.46 23,089
2020-11-05 $1.54 $1.57 $1.40 $1.42 $1.42 4,368
2020-11-04 $1.46 $1.54 $1.46 $1.51 $1.51 2,857
2020-11-03 $1.46 $1.53 $1.45 $1.45 $1.45 6,373
2020-11-02 $1.45 $1.63 $1.45 $1.52 $1.52 4,231
2020-10-30 $1.83 $1.83 $1.44 $1.45 $1.45 7,763
2020-10-29 $1.71 $1.75 $1.45 $1.75 $1.75 16,000
2020-10-28 $1.75 $1.75 $1.70 $1.70 $1.70 7,110
2020-10-27 $1.53 $1.72 $1.53 $1.69 $1.69 9,704
2020-10-26 $1.50 $1.55 $1.31 $1.55 $1.55 30,951
2020-10-23 $1.50 $1.51 $1.50 $1.50 $1.50 5,435
2020-10-22 $1.55 $1.55 $1.51 $1.51 $1.51 10,318
2020-10-21 $1.78 $1.81 $1.53 $1.53 $1.53 41,323
2020-10-20 $1.63 $1.77 $1.63 $1.77 $1.77 26,433
2020-10-19 $1.68 $1.70 $1.68 $1.69 $1.69 756
2020-10-16 $1.58 $1.79 $1.57 $1.76 $1.76 22,115
2020-10-15 $1.60 $1.70 $1.43 $1.57 $1.57 36,895
2020-10-14 $1.71 $1.71 $1.60 $1.64 $1.64 40,838
2020-10-13 $1.71 $1.71 $1.44 $1.59 $1.59 35,203
2020-10-12 $1.73 $1.84 $1.61 $1.73 $1.73 56,327
2020-10-09 $1.60 $1.75 $1.60 $1.66 $1.66 9,585
2020-10-08 $1.71 $1.80 $1.59 $1.70 $1.70 30,850
2020-10-07 $1.72 $1.72 $1.60 $1.70 $1.70 24,553
2020-10-06 $1.65 $1.78 $1.49 $1.70 $1.70 49,002
2020-10-05 $1.56 $1.68 $1.55 $1.63 $1.63 31,450
2020-10-02 $1.60 $1.62 $1.54 $1.61 $1.61 35,837
2020-10-01 $1.46 $1.63 $1.46 $1.60 $1.60 32,721
2020-09-30 $1.51 $1.65 $1.40 $1.52 $1.52 56,220
2020-09-29 $1.53 $1.54 $1.43 $1.51 $1.51 17,573
2020-09-28 $1.60 $1.60 $1.51 $1.53 $1.53 15,466
2020-09-25 $1.62 $1.62 $1.59 $1.62 $1.62 1,410
2020-09-24 $1.65 $1.74 $1.59 $1.59 $1.59 15,718
2020-09-23 $1.82 $1.82 $1.64 $1.64 $1.64 13,480
2020-09-22 $1.81 $1.81 $1.75 $1.75 $1.75 5,067
2020-09-21 $1.76 $1.84 $1.75 $1.77 $1.77 3,213
2020-09-18 $1.77 $1.84 $1.76 $1.80 $1.80 2,440
2020-09-17 $1.85 $1.86 $1.83 $1.86 $1.86 1,969
2020-09-16 $1.84 $1.90 $1.83 $1.90 $1.90 5,121
2020-09-15 $1.81 $1.90 $1.78 $1.90 $1.90 51,758
2020-09-14 $1.82 $1.82 $1.82 $1.82 $1.82 111
2020-09-11 $1.75 $1.84 $1.75 $1.81 $1.81 6,405
2020-09-10 $1.84 $1.85 $1.82 $1.85 $1.85 1,939
2020-09-09 $1.81 $1.81 $1.75 $1.80 $1.80 2,170
2020-09-08 $1.82 $1.82 $1.82 $1.82 $1.82 121
2020-09-04 $1.80 $1.85 $1.80 $1.85 $1.85 4,979
2020-09-03 $1.83 $1.84 $1.83 $1.84 $1.84 1,863
2020-09-02 $1.83 $1.85 $1.81 $1.81 $1.81 5,262
2020-09-01 $1.83 $1.83 $1.81 $1.81 $1.81 13,162
2020-08-31 $2.10 $2.10 $1.80 $1.82 $1.82 35,289
2020-08-28 $1.81 $2.00 $1.81 $1.95 $1.95 8,564
2020-08-27 $1.91 $1.95 $1.87 $1.87 $1.87 3,928
2020-08-26 $1.94 $1.95 $1.81 $1.91 $1.91 14,712
2020-08-25 $1.90 $1.92 $1.90 $1.91 $1.91 1,744
2020-08-24 $2.10 $2.16 $1.65 $1.95 $1.95 53,716
2020-08-21 $2.05 $2.30 $1.96 $2.26 $2.26 7,357
2020-08-20 $2.05 $2.05 $2.05 $2.05 $2.05 1,509
2020-08-19 $2.20 $2.30 $2.04 $2.05 $2.05 7,071
2020-08-18 $2.33 $2.33 $2.01 $2.03 $2.03 24,761
2020-08-17 $2.10 $2.50 $2.05 $2.35 $2.35 58,500
2020-08-14 $1.88 $2.23 $1.88 $2.10 $2.10 11,012
2020-08-13 $2.05 $2.06 $1.82 $2.00 $2.00 7,810
2020-08-12 $1.80 $2.15 $1.80 $2.00 $2.00 6,007
2020-08-11 $1.98 $2.15 $1.98 $2.10 $2.10 9,588
2020-08-10 $2.05 $2.24 $2.05 $2.16 $2.16 1,235
2020-08-07 $2.25 $2.25 $2.05 $2.07 $2.07 20,421
2020-08-06 $2.15 $2.26 $2.07 $2.23 $2.23 9,715
2020-08-05 $2.06 $2.21 $1.95 $2.20 $2.20 29,853
2020-08-04 $2.11 $2.16 $1.84 $2.00 $2.00 19,594
2020-08-03 $2.00 $2.12 $1.90 $2.12 $2.12 30,075
2020-07-31 $1.79 $1.99 $1.76 $1.99 $1.99 15,150
2020-07-30 $1.99 $1.99 $1.97 $1.97 $1.97 1,480
2020-07-29 $1.81 $2.08 $1.81 $1.99 $1.99 9,821
2020-07-28 $2.11 $2.12 $1.93 $2.01 $2.01 7,445
2020-07-27 $2.06 $2.10 $1.91 $2.10 $2.10 17,745
2020-07-24 $2.27 $2.27 $2.05 $2.06 $2.06 6,647
2020-07-23 $2.07 $2.30 $1.98 $2.22 $2.22 16,768
2020-07-22 $2.10 $2.20 $1.90 $2.15 $2.15 14,670
2020-07-21 $1.81 $2.10 $1.77 $2.10 $2.10 28,876
2020-07-20 $1.70 $1.85 $1.70 $1.80 $1.80 39,921
2020-07-17 $1.76 $1.78 $1.51 $1.69 $1.69 12,400
2020-07-16 $1.91 $1.95 $1.74 $1.75 $1.75 8,800
2020-07-15 $1.90 $1.95 $1.76 $1.82 $1.82 6,100
2020-07-14 $1.85 $1.90 $1.80 $1.90 $1.90 7,500
2020-07-13 $1.90 $1.94 $1.80 $1.89 $1.89 8,500
2020-07-10 $1.96 $1.96 $1.80 $1.90 $1.90 9,600
2020-07-09 $1.85 $1.96 $1.80 $1.90 $1.90 9,000
2020-07-08 $2.00 $2.15 $1.90 $1.90 $1.90 36,600
2020-07-07 $2.12 $2.12 $1.99 $2.00 $2.00 26,800
2020-07-06 $1.95 $2.15 $1.95 $2.10 $2.10 5,500
2020-07-02 $2.20 $2.20 $1.99 $2.13 $2.13 10,600
2020-07-01 $2.23 $2.30 $1.94 $2.15 $2.15 36,300
2020-06-30 $2.48 $2.55 $2.20 $2.30 $2.30 31,000
2020-06-29 $2.35 $2.54 $2.11 $2.43 $2.43 15,274
2020-06-26 $2.13 $2.35 $2.11 $2.35 $2.35 11,386
2020-06-25 $2.28 $2.29 $2.11 $2.11 $2.11 7,187
2020-06-24 $2.27 $2.38 $2.25 $2.27 $2.27 7,381
2020-06-23 $2.54 $2.54 $2.35 $2.38 $2.38 8,120
2020-06-22 $2.35 $2.49 $2.32 $2.32 $2.32 10,198
2020-06-19 $2.45 $2.60 $2.35 $2.39 $2.39 7,615
2020-06-18 $2.28 $2.50 $2.28 $2.38 $2.38 10,279
2020-06-17 $2.40 $2.51 $2.37 $2.37 $2.37 7,334
2020-06-16 $2.45 $2.75 $2.40 $2.51 $2.51 17,150
2020-06-15 $2.68 $2.75 $2.35 $2.45 $2.45 8,774
2020-06-12 $2.54 $2.75 $2.46 $2.68 $2.68 15,835
2020-06-11 $2.80 $3.06 $2.44 $2.46 $2.46 46,445
2020-06-10 $2.45 $2.65 $2.35 $2.61 $2.61 10,233
2020-06-09 $2.45 $2.45 $2.30 $2.45 $2.45 5,032
2020-06-08 $2.60 $2.60 $2.35 $2.45 $2.45 13,281
2020-06-05 $2.48 $2.60 $2.36 $2.60 $2.60 19,616
2020-06-04 $2.25 $2.57 $2.25 $2.47 $2.47 27,066
2020-06-03 $2.48 $2.51 $2.29 $2.29 $2.29 5,424
2020-06-02 $2.49 $2.49 $2.43 $2.43 $2.43 970
2020-06-01 $2.43 $2.50 $2.36 $2.48 $2.48 11,048
2020-05-29 $2.55 $2.56 $2.33 $2.36 $2.36 41,799
2020-05-28 $2.39 $2.58 $2.39 $2.58 $2.58 77,557
2020-05-27 $2.35 $2.35 $2.10 $2.25 $2.25 20,915
2020-05-26 $2.48 $2.48 $2.22 $2.35 $2.35 22,359
2020-05-22 $2.80 $2.80 $2.25 $2.25 $2.25 41,625
2020-05-21 $2.70 $2.75 $2.40 $2.40 $2.40 33,339
2020-05-20 $2.80 $3.12 $2.67 $2.70 $2.70 37,853
2020-05-19 $3.23 $3.50 $2.77 $2.80 $2.80 51,671
2020-05-18 $3.80 $3.80 $3.25 $3.25 $3.25 30,326
2020-05-15 $3.79 $3.85 $3.67 $3.80 $3.80 19,564
2020-05-14 $3.45 $3.90 $3.40 $3.88 $3.88 27,537
2020-05-13 $3.75 $3.95 $3.40 $3.40 $3.40 34,170
2020-05-12 $3.79 $3.90 $3.59 $3.59 $3.59 20,481
2020-05-11 $3.50 $3.89 $3.40 $3.84 $3.84 17,498
2020-05-08 $3.79 $3.79 $3.17 $3.69 $3.69 12,928
2020-05-07 $3.69 $3.90 $3.60 $3.80 $3.80 13,255
2020-05-06 $3.79 $3.79 $3.08 $3.65 $3.65 18,714
2020-05-05 $3.60 $4.49 $3.50 $3.70 $3.70 37,981
2020-05-04 $3.25 $3.59 $3.00 $3.45 $3.45 7,750
2020-05-01 $3.65 $3.69 $2.76 $3.56 $3.56 22,820
2020-04-30 $3.25 $3.79 $3.18 $3.61 $3.61 44,526
2020-04-29 $2.95 $3.19 $2.90 $3.11 $3.11 18,391
2020-04-28 $2.72 $2.99 $2.63 $2.92 $2.92 21,337
2020-04-27 $2.74 $3.00 $2.36 $2.72 $2.72 17,116
2020-04-24 $2.45 $2.50 $2.45 $2.50 $2.50 6,835
2020-04-23 $2.43 $2.45 $2.33 $2.45 $2.45 4,139
2020-04-22 $2.22 $2.60 $2.22 $2.30 $2.30 9,372
2020-04-21 $2.00 $2.23 $1.99 $2.23 $2.23 4,126
2020-04-20 $2.10 $2.39 $2.00 $2.10 $2.10 6,099
2020-04-17 $2.50 $2.55 $1.95 $2.15 $2.15 14,344
2020-04-16 $2.50 $2.50 $2.40 $2.49 $2.49 11,933
2020-04-15 $2.42 $2.93 $2.35 $2.55 $2.55 14,821
2020-04-14 $2.13 $2.49 $2.01 $2.28 $2.28 3,003
2020-04-13 $2.25 $2.25 $2.17 $2.17 $2.17 3,800
2020-04-09 $2.25 $2.25 $2.15 $2.15 $2.15 5,394
2020-04-08 $2.00 $2.25 $1.85 $2.22 $2.22 8,287
2020-04-07 $2.14 $2.14 $1.84 $1.84 $1.84 1,296
2020-04-06 $2.19 $2.19 $2.00 $2.18 $2.18 3,425
2020-04-03 $1.98 $2.05 $1.77 $2.05 $2.05 2,580
2020-04-02 $2.05 $2.08 $1.71 $1.75 $1.75 4,277
2020-04-01 $2.17 $2.20 $2.17 $2.20 $2.20 1,238
2020-03-31 $1.84 $2.20 $1.84 $2.20 $2.20 5,996
2020-03-30 $1.91 $2.06 $1.91 $2.06 $2.06 471
2020-03-27 $2.24 $2.25 $1.91 $2.15 $2.15 9,847
2020-03-26 $2.20 $2.25 $1.91 $2.24 $2.24 8,444
2020-03-25 $2.50 $2.50 $1.91 $2.18 $2.18 12,072
2020-03-24 $1.75 $2.50 $1.65 $1.95 $1.95 7,603
2020-03-23 $1.35 $1.75 $1.35 $1.70 $1.70 2,036
2020-03-20 $1.33 $2.00 $1.33 $1.75 $1.75 18,109
2020-03-19 $1.47 $1.53 $1.32 $1.33 $1.33 5,365
2020-03-18 $1.36 $1.59 $1.36 $1.41 $1.41 3,102
2020-03-17 $1.42 $1.42 $1.32 $1.33 $1.33 23,330
2020-03-16 $1.60 $1.65 $1.19 $1.19 $1.19 12,449
2020-03-13 $1.80 $1.80 $1.45 $1.60 $1.60 12,904
2020-03-12 $1.99 $2.08 $1.70 $1.70 $1.70 23,423
2020-03-11 $1.99 $2.00 $1.95 $2.00 $2.00 9,646
2020-03-10 $2.05 $2.10 $1.99 $1.99 $1.99 2,606
2020-03-09 $1.95 $2.05 $1.90 $2.00 $2.00 21,147
2020-03-06 $2.01 $2.10 $1.99 $2.10 $2.10 13,345
2020-03-05 $2.05 $2.05 $2.01 $2.01 $2.01 1,520
2020-03-04 $2.10 $2.10 $1.99 $2.10 $2.10 15,087
2020-03-03 $1.98 $2.09 $1.98 $2.09 $2.09 6,545
2020-03-02 $2.10 $2.10 $1.95 $1.96 $1.96 12,192
2020-02-28 $2.08 $2.10 $2.00 $2.03 $2.03 14,617
2020-02-27 $1.80 $2.35 $1.80 $2.10 $2.10 44,620
2020-02-26 $1.79 $1.87 $1.79 $1.85 $1.85 10,025
2020-02-25 $1.76 $1.91 $1.75 $1.91 $1.91 7,317
2020-02-24 $2.10 $2.10 $1.70 $1.85 $1.85 25,336
2020-02-21 $2.20 $2.28 $1.96 $2.25 $2.25 12,834
2020-02-20 $2.30 $2.30 $2.18 $2.18 $2.18 17,630
2020-02-19 $2.60 $2.65 $2.32 $2.32 $2.32 14,637
2020-02-18 $2.50 $2.50 $2.38 $2.38 $2.38 6,094
2020-02-14 $2.55 $2.84 $2.46 $2.50 $2.50 8,912
2020-02-13 $2.36 $2.52 $2.32 $2.52 $2.52 3,671
2020-02-12 $2.41 $2.47 $2.35 $2.47 $2.47 4,996
2020-02-11 $2.41 $2.50 $2.41 $2.49 $2.49 2,903
2020-02-10 $2.50 $2.55 $2.45 $2.55 $2.55 1,572
2020-02-07 $2.55 $2.60 $2.45 $2.55 $2.55 10,857
2020-02-06 $2.58 $2.84 $2.55 $2.56 $2.56 9,212
2020-02-05 $3.00 $3.00 $2.55 $2.75 $2.75 33,349
2020-02-04 $2.84 $2.95 $2.84 $2.95 $2.95 9,248
2020-02-03 $2.70 $2.95 $2.70 $2.82 $2.82 15,178
2020-01-31 $2.95 $2.95 $2.49 $2.50 $2.50 23,862
2020-01-30 $2.49 $2.97 $2.38 $2.95 $2.95 60,334
2020-01-29 $2.05 $2.50 $1.98 $2.50 $2.50 11,085
2020-01-28 $2.57 $2.57 $1.88 $2.15 $2.15 38,912
2020-01-27 $2.60 $2.60 $2.40 $2.56 $2.56 21,808
2020-01-24 $1.38 $3.25 $1.38 $2.40 $2.40 127,343
2020-01-23 $1.12 $1.37 $1.01 $1.33 $1.33 60,560
2020-01-22 $0.95 $1.20 $0.89 $1.20 $1.20 12,553
2020-01-21 $0.75 $0.97 $0.75 $0.95 $0.95 3,799
2020-01-17 $0.76 $1.07 $0.76 $0.89 $0.89 69,456
2020-01-16 $0.85 $0.85 $0.80 $0.80 $0.80 4,555
2020-01-15 $0.87 $0.94 $0.80 $0.89 $0.89 30,674
2020-01-14 $0.90 $1.00 $0.90 $0.94 $0.94 8,430
2020-01-13 $0.86 $0.95 $0.86 $0.90 $0.90 10,481
2020-01-10 $0.87 $1.01 $0.86 $1.00 $1.00 9,281
2020-01-09 $0.90 $0.98 $0.90 $0.95 $0.95 12,020
2020-01-08 $1.00 $1.04 $0.91 $0.95 $0.95 29,028
2020-01-07 $1.09 $1.18 $1.00 $1.00 $1.00 3,179
2020-01-06 $1.03 $1.19 $0.98 $0.98 $0.98 5,426
2020-01-03 $0.95 $1.08 $0.95 $1.01 $1.01 5,173
2020-01-02 $1.00 $1.25 $0.71 $0.95 $0.95 58,170
2019-12-31 $1.32 $1.39 $1.05 $1.25 $1.25 65,043
2019-12-30 $1.31 $1.40 $1.31 $1.40 $1.40 3,849
2019-12-27 $1.50 $1.50 $1.36 $1.45 $1.45 2,105
2019-12-26 $1.35 $1.49 $1.32 $1.45 $1.45 25,096
2019-12-24 $1.49 $1.50 $1.32 $1.32 $1.32 3,750
2019-12-23 $0.93 $1.85 $0.93 $1.32 $1.32 24,707
2019-12-20 $0.69 $1.05 $0.69 $1.00 $1.00 31,177
2019-12-19 $0.75 $0.75 $0.60 $0.69 $0.69 43,980
2019-12-18 $0.65 $0.71 $0.65 $0.68 $0.68 8,856
2019-12-17 $0.71 $0.72 $0.69 $0.70 $0.70 4,177
2019-12-16 $0.76 $0.76 $0.69 $0.69 $0.69 27,620
2019-12-13 $0.61 $0.88 $0.61 $0.74 $0.74 11,194
2019-12-12 $0.73 $0.78 $0.72 $0.76 $0.76 10,060
2019-12-11 $0.71 $0.74 $0.71 $0.72 $0.72 6,657
2019-12-10 $0.79 $0.80 $0.73 $0.73 $0.73 4,612
2019-12-09 $0.85 $0.85 $0.85 $0.85 $0.85 1,200
2019-12-06 $0.77 $0.89 $0.76 $0.80 $0.80 4,340
2019-12-05 $0.73 $0.90 $0.73 $0.75 $0.75 8,012
2019-12-04 $0.76 $0.77 $0.75 $0.76 $0.76 9,331
2019-12-03 $0.84 $0.90 $0.84 $0.87 $0.87 11,380
2019-12-02 $0.80 $1.09 $0.73 $0.84 $0.84 63,500
2019-11-29 $1.12 $1.12 $1.10 $1.10 $1.10 5,862
2019-11-27 $1.29 $1.31 $1.20 $1.20 $1.20 10,335
2019-11-26 $1.20 $1.34 $1.20 $1.28 $1.28 26,918
2019-11-25 $1.33 $1.38 $1.20 $1.25 $1.25 34,692
2019-11-22 $1.52 $1.63 $1.50 $1.50 $1.50 8,447
2019-11-21 $1.55 $1.65 $1.50 $1.61 $1.61 24,740
2019-11-20 $1.55 $1.60 $1.55 $1.55 $1.55 2,023
2019-11-19 $1.60 $1.60 $1.56 $1.60 $1.60 18,239
2019-11-18 $1.90 $1.90 $1.50 $1.58 $1.58 23,630
2019-11-15 $1.92 $1.92 $1.75 $1.90 $1.90 12,906
2019-11-14 $1.91 $1.99 $1.91 $1.92 $1.92 4,140
2019-11-13 $2.05 $2.05 $1.90 $1.92 $1.92 12,481
2019-11-12 $2.00 $2.00 $1.95 $1.95 $1.95 2,755
2019-11-11 $1.97 $2.20 $1.73 $1.99 $1.99 6,945
2019-11-08 $1.86 $2.20 $1.86 $2.20 $2.20 3,230
2019-11-07 $2.00 $2.02 $1.63 $1.80 $1.80 14,819
2019-11-06 $1.92 $1.95 $1.88 $1.88 $1.88 3,245
2019-11-05 $1.95 $1.98 $1.91 $1.97 $1.97 7,416
2019-11-04 $2.10 $2.10 $1.92 $1.94 $1.94 9,753
2019-11-01 $2.20 $2.20 $2.18 $2.18 $2.18 950
2019-10-31 $2.30 $2.30 $2.20 $2.20 $2.20 10,322
2019-10-30 $2.25 $2.27 $2.22 $2.23 $2.23 3,267
2019-10-29 $2.33 $2.45 $2.20 $2.29 $2.29 2,900
2019-10-28 $2.19 $2.47 $2.19 $2.35 $2.35 15,960
2019-10-25 $2.20 $2.48 $2.20 $2.21 $2.21 2,272
2019-10-24 $2.30 $2.39 $2.21 $2.25 $2.25 1,640
2019-10-23 $2.00 $2.39 $2.00 $2.39 $2.39 1,790
2019-10-22 $2.15 $2.20 $2.15 $2.20 $2.20 2,308
2019-10-21 $2.15 $2.15 $1.92 $2.14 $2.14 14,642
2019-10-18 $2.12 $2.12 $2.11 $2.11 $2.11 1,200
2019-10-17 $2.24 $2.28 $2.05 $2.20 $2.20 10,339
2019-10-16 $2.28 $2.48 $1.92 $2.29 $2.29 19,698
2019-10-15 $2.65 $2.65 $2.40 $2.40 $2.40 4,094
2019-10-14 $2.64 $2.64 $2.53 $2.55 $2.55 753
2019-10-11 $2.60 $2.65 $2.53 $2.65 $2.65 7,328
2019-10-10 $2.80 $2.80 $2.52 $2.75 $2.75 7,089
2019-10-09 $2.85 $2.90 $2.80 $2.80 $2.80 1,514
2019-10-08 $2.85 $3.05 $2.85 $2.90 $2.90 3,139
2019-10-07 $2.77 $3.25 $2.71 $2.96 $2.96 16,459
2019-10-04 $2.63 $2.77 $2.62 $2.77 $2.77 3,906
2019-10-03 $2.59 $2.67 $2.51 $2.65 $2.65 3,122
2019-10-02 $2.62 $2.69 $2.60 $2.60 $2.60 500
2019-10-01 $2.70 $2.74 $2.63 $2.71 $2.71 1,255
2019-09-30 $2.71 $2.77 $2.71 $2.74 $2.74 2,670
2019-09-27 $2.74 $2.78 $2.73 $2.73 $2.73 1,207
2019-09-26 $2.78 $2.78 $2.54 $2.72 $2.72 7,084
2019-09-25 $2.85 $2.85 $2.56 $2.79 $2.79 3,524
2019-09-24 $2.92 $2.92 $2.53 $2.66 $2.66 13,007
2019-09-23 $3.30 $3.30 $2.75 $2.89 $2.89 11,766
2019-09-20 $3.19 $3.31 $3.15 $3.24 $3.24 6,485
2019-09-19 $3.08 $3.20 $3.08 $3.20 $3.20 5,137
2019-09-18 $3.07 $3.30 $3.07 $3.08 $3.08 22,611
2019-09-17 $3.09 $3.30 $3.00 $3.07 $3.07 7,748
2019-09-16 $2.99 $3.19 $2.90 $2.95 $2.95 6,944
2019-09-13 $3.05 $3.05 $2.80 $2.80 $2.80 1,012
2019-09-12 $3.00 $3.09 $2.87 $3.00 $3.00 20,181
2019-09-11 $2.91 $3.39 $2.67 $2.99 $2.99 42,009
2019-09-10 $2.81 $3.50 $2.77 $2.97 $2.97 44,031
2019-09-09 $2.90 $2.90 $2.74 $2.76 $2.76 31,577
2019-09-06 $2.08 $2.85 $2.08 $2.70 $2.70 34,241
2019-09-05 $2.26 $2.26 $2.09 $2.22 $2.22 900
2019-09-04 $2.15 $2.20 $2.15 $2.20 $2.20 4,737
2019-09-03 $2.10 $2.20 $2.10 $2.20 $2.20 2,126
2019-08-30 $2.30 $2.31 $2.30 $2.31 $2.31 2,000
2019-08-29 $2.39 $2.40 $2.30 $2.30 $2.30 4,367
2019-08-28 $2.47 $2.47 $2.31 $2.40 $2.40 4,732
2019-08-27 $2.56 $2.65 $2.56 $2.65 $2.65 1,129
2019-08-26 $2.65 $2.78 $2.64 $2.65 $2.65 2,460
2019-08-23 $2.90 $2.90 $2.30 $2.65 $2.65 5,018
2019-08-22 $2.05 $2.90 $1.90 $2.65 $2.65 36,029
2019-08-21 $2.00 $2.00 $1.78 $1.92 $1.92 16,220
2019-08-20 $1.58 $1.98 $1.58 $1.96 $1.96 3,157
2019-08-19 $1.95 $2.04 $1.74 $1.98 $1.98 9,044
2019-08-16 $2.21 $2.21 $1.25 $2.04 $2.04 39,014
2019-08-15 $2.45 $2.45 $2.20 $2.25 $2.25 25,850
2019-08-14 $2.45 $2.46 $2.23 $2.46 $2.46 3,943
2019-08-13 $2.35 $2.59 $2.34 $2.59 $2.59 350
2019-08-12 $2.24 $2.30 $2.22 $2.30 $2.30 3,114
2019-08-09 $2.40 $2.46 $2.23 $2.30 $2.30 16,984
2019-08-08 $2.47 $2.75 $2.24 $2.40 $2.40 15,985
2019-08-07 $2.71 $2.87 $2.60 $2.63 $2.63 5,013
2019-08-06 $2.86 $2.87 $2.86 $2.87 $2.87 200
2019-08-05 $3.00 $3.22 $2.70 $2.75 $2.75 17,487
2019-08-02 $2.68 $2.95 $2.46 $2.95 $2.95 3,832
2019-08-01 $2.76 $2.80 $2.55 $2.65 $2.65 6,391
2019-07-31 $2.75 $2.87 $2.71 $2.75 $2.75 3,877
2019-07-30 $2.85 $2.85 $2.65 $2.65 $2.65 8,002
2019-07-29 $2.94 $2.99 $2.85 $2.88 $2.88 3,729
2019-07-26 $3.04 $3.04 $2.85 $2.97 $2.97 11,301
2019-07-25 $3.05 $3.05 $2.95 $3.05 $3.05 10,152
2019-07-24 $2.99 $3.12 $2.90 $3.05 $3.05 12,075
2019-07-23 $2.99 $3.18 $2.82 $3.10 $3.10 6,012
2019-07-22 $3.07 $3.08 $3.00 $3.08 $3.08 3,273
2019-07-19 $3.25 $3.34 $3.06 $3.28 $3.28 3,989
2019-07-18 $3.34 $3.34 $2.91 $3.25 $3.25 9,219
2019-07-17 $3.06 $3.19 $2.92 $3.19 $3.19 6,022
2019-07-16 $3.03 $3.18 $2.90 $3.14 $3.14 3,653
2019-07-15 $3.15 $3.15 $3.02 $3.08 $3.08 2,800
2019-07-12 $3.29 $3.30 $2.99 $3.05 $3.05 6,375
2019-07-11 $3.15 $3.28 $2.88 $2.95 $2.95 5,784
2019-07-10 $3.65 $3.65 $2.87 $3.07 $3.07 3,282
2019-07-09 $3.40 $3.40 $2.86 $3.35 $3.35 19,549
2019-07-08 $3.50 $3.57 $3.30 $3.45 $3.45 6,255
2019-07-05 $3.30 $3.67 $3.30 $3.43 $3.43 4,792
2019-07-03 $3.65 $3.69 $3.05 $3.30 $3.30 6,844
2019-07-02 $2.94 $3.75 $2.62 $3.70 $3.70 64,119
2019-07-01 $2.98 $3.19 $2.90 $3.14 $3.14 5,783
2019-06-28 $3.08 $3.25 $2.45 $3.00 $3.00 21,378
2019-06-27 $2.89 $3.12 $2.80 $3.00 $3.00 27,563
2019-06-26 $2.45 $2.89 $2.14 $2.58 $2.58 14,882
2019-06-25 $2.44 $3.30 $2.09 $2.54 $2.54 13,296
2019-06-24 $2.22 $2.43 $2.22 $2.43 $2.43 3,827
2019-06-21 $2.25 $2.39 $2.19 $2.39 $2.39 4,476
2019-06-20 $2.36 $2.44 $2.19 $2.35 $2.35 16,907
2019-06-19 $2.50 $2.50 $2.36 $2.36 $2.36 1,122
2019-06-18 $2.47 $2.95 $2.11 $2.54 $2.54 21,117
2019-06-17 $2.50 $2.50 $2.35 $2.47 $2.47 12,299
2019-06-14 $2.81 $2.81 $2.47 $2.50 $2.50 7,851
2019-06-13 $2.60 $2.80 $2.52 $2.66 $2.66 12,431
2019-06-12 $2.88 $2.89 $2.79 $2.79 $2.79 1,950
2019-06-11 $2.98 $2.98 $2.51 $2.88 $2.88 15,627
2019-06-10 $2.93 $3.05 $2.90 $2.90 $2.90 899
2019-06-07 $2.95 $3.09 $2.85 $2.85 $2.85 5,130
2019-06-06 $3.24 $3.24 $2.81 $2.95 $2.95 6,198
2019-06-05 $3.34 $3.39 $3.16 $3.30 $3.30 6,385
2019-06-04 $3.15 $3.29 $3.13 $3.29 $3.29 12,262
2019-06-03 $2.85 $3.42 $2.85 $3.23 $3.23 9,517
2019-05-31 $2.36 $3.44 $2.36 $2.96 $2.96 7,978
2019-05-30 $2.75 $2.76 $2.36 $2.36 $2.36 5,422
2019-05-29 $2.71 $2.77 $2.65 $2.75 $2.75 5,316
2019-05-28 $3.00 $3.00 $2.74 $2.77 $2.77 10,895
2019-05-24 $3.06 $3.06 $3.06 $3.06 $3.06 204
2019-05-23 $3.04 $3.09 $3.04 $3.06 $3.06 2,412
2019-05-22 $2.71 $3.14 $2.71 $3.06 $3.06 5,195
2019-05-21 $3.00 $3.33 $2.96 $3.09 $3.09 17,572
2019-05-20 $3.22 $3.45 $3.18 $3.45 $3.45 2,187
2019-05-17 $3.15 $3.35 $3.15 $3.25 $3.25 3,557
2019-05-16 $3.36 $3.42 $3.01 $3.15 $3.15 5,811
2019-05-15 $3.20 $3.55 $2.62 $3.33 $3.33 3,273
2019-05-14 $3.30 $3.62 $3.24 $3.24 $3.24 4,596
2019-05-13 $3.32 $3.32 $3.21 $3.30 $3.30 1,231
2019-05-10 $3.40 $3.49 $3.25 $3.32 $3.32 6,228
2019-05-09 $3.65 $3.68 $3.36 $3.49 $3.49 5,040
2019-05-08 $3.41 $3.75 $3.41 $3.75 $3.75 5,367
2019-05-07 $3.66 $3.78 $3.36 $3.36 $3.36 3,208
2019-05-06 $3.57 $3.85 $3.24 $3.51 $3.51 13,198
2019-05-03 $3.15 $3.55 $3.15 $3.55 $3.55 11,321
2019-05-02 $3.28 $3.28 $3.15 $3.15 $3.15 2,233
2019-05-01 $3.00 $3.25 $2.93 $3.15 $3.15 7,400
2019-04-30 $3.25 $3.40 $2.85 $2.95 $2.95 9,875
2019-04-29 $2.68 $3.25 $2.55 $3.25 $3.25 11,764
2019-04-26 $3.21 $3.28 $2.55 $2.70 $2.70 16,076
2019-04-25 $3.44 $3.50 $3.20 $3.22 $3.22 8,407
2019-04-24 $3.23 $3.50 $3.23 $3.50 $3.50 2,260
2019-04-23 $3.62 $3.79 $3.20 $3.45 $3.45 11,365
2019-04-22 $3.65 $3.79 $3.33 $3.75 $3.75 2,441
2019-04-18 $3.82 $3.95 $3.41 $3.66 $3.66 16,000
2019-04-17 $3.85 $3.85 $3.60 $3.80 $3.80 8,389
2019-04-16 $3.69 $3.95 $3.53 $3.90 $3.90 10,461
2019-04-15 $3.83 $4.03 $3.60 $3.74 $3.74 13,035
2019-04-12 $3.57 $3.91 $3.57 $3.79 $3.79 8,695
2019-04-11 $3.74 $3.90 $3.55 $3.55 $3.55 3,279
2019-04-10 $3.68 $3.70 $3.28 $3.50 $3.50 8,555
2019-04-09 $3.85 $3.95 $3.50 $3.70 $3.70 31,832
2019-04-08 $3.53 $3.89 $3.53 $3.89 $3.89 23,110
2019-04-05 $3.50 $3.50 $3.21 $3.45 $3.45 1,985
2019-04-04 $3.45 $3.55 $3.45 $3.54 $3.54 2,999
2019-04-03 $3.64 $3.64 $3.47 $3.60 $3.60 18,629
2019-04-02 $3.59 $3.67 $3.01 $3.64 $3.64 18,928
2019-04-01 $3.40 $3.59 $3.23 $3.58 $3.58 5,720
2019-03-29 $3.65 $3.74 $3.50 $3.51 $3.51 2,600
2019-03-28 $3.36 $3.77 $2.88 $3.50 $3.50 13,758
2019-03-27 $3.35 $3.75 $3.35 $3.35 $3.35 12,439
2019-03-26 $3.04 $3.78 $3.02 $3.20 $3.20 16,567
2019-03-25 $2.86 $3.00 $2.86 $3.00 $3.00 6,451
2019-03-22 $3.00 $3.00 $2.80 $2.82 $2.82 7,426
2019-03-21 $3.10 $3.10 $2.68 $3.00 $3.00 14,527
2019-03-20 $3.19 $3.19 $2.90 $3.00 $3.00 19,014
2019-03-19 $3.35 $3.35 $3.08 $3.19 $3.19 2,966
2019-03-18 $3.40 $3.78 $3.27 $3.27 $3.27 6,426
2019-03-15 $3.25 $3.35 $3.10 $3.27 $3.27 8,926
2019-03-14 $3.21 $3.75 $3.21 $3.27 $3.27 12,110
2019-03-13 $3.70 $3.85 $3.20 $3.26 $3.26 12,243
2019-03-12 $3.76 $3.85 $3.50 $3.77 $3.77 5,807
2019-03-11 $3.82 $3.85 $3.61 $3.74 $3.74 4,492
2019-03-08 $3.75 $3.90 $3.74 $3.82 $3.82 8,288
2019-03-07 $3.85 $3.89 $3.61 $3.74 $3.74 7,598
2019-03-06 $3.61 $3.89 $3.61 $3.81 $3.81 12,947
2019-03-05 $3.86 $3.86 $3.77 $3.77 $3.77 5,910
2019-03-04 $3.75 $3.88 $3.75 $3.85 $3.85 6,188
2019-03-01 $3.80 $3.90 $3.75 $3.75 $3.75 14,537
2019-02-28 $3.85 $3.90 $3.78 $3.80 $3.80 18,369
2019-02-27 $3.10 $3.81 $3.10 $3.80 $3.80 43,611
2019-02-26 $3.05 $3.36 $3.05 $3.36 $3.36 3,829
2019-02-25 $3.36 $3.36 $3.00 $3.01 $3.01 13,959
2019-02-22 $3.50 $3.50 $3.05 $3.36 $3.36 14,293
2019-02-21 $3.48 $3.75 $3.37 $3.55 $3.55 24,607
2019-02-20 $3.42 $3.50 $3.06 $3.39 $3.39 32,636
2019-02-19 $3.07 $3.60 $3.07 $3.30 $3.30 32,691
2019-02-15 $3.38 $3.38 $3.05 $3.05 $3.05 21,693
2019-02-14 $3.44 $3.48 $3.21 $3.39 $3.39 27,016
2019-02-13 $2.37 $3.59 $2.35 $3.20 $3.20 80,813
2019-02-12 $2.19 $2.38 $2.14 $2.19 $2.19 12,252
2019-02-11 $2.29 $2.44 $2.11 $2.13 $2.13 11,186
2019-02-08 $2.40 $2.40 $2.06 $2.29 $2.29 17,155
2019-02-07 $2.80 $2.80 $2.30 $2.40 $2.40 28,593
2019-02-06 $3.39 $3.68 $2.75 $2.76 $2.76 27,704
2019-02-05 $2.85 $3.45 $2.69 $3.10 $3.10 46,900
2019-02-04 $2.37 $2.92 $2.32 $2.67 $2.67 56,278
2019-02-01 $2.26 $2.37 $2.12 $2.30 $2.30 52,267
2019-01-31 $2.41 $2.69 $2.11 $2.20 $2.20 61,043
2019-01-30 $2.65 $3.00 $2.07 $2.41 $2.41 32,685
2019-01-29 $2.38 $2.75 $2.38 $2.64 $2.64 10,256
2019-01-28 $2.15 $2.15 $2.01 $2.05 $2.05 2,828
2019-01-25 $2.07 $2.25 $2.07 $2.15 $2.15 3,957
2019-01-24 $2.30 $2.30 $2.10 $2.15 $2.15 6,129
2019-01-23 $2.20 $2.20 $2.10 $2.17 $2.17 4,847
2019-01-22 $2.30 $2.30 $2.28 $2.28 $2.28 6,800
2019-01-18 $2.05 $2.30 $2.05 $2.20 $2.20 2,380
2019-01-17 $2.04 $2.04 $2.00 $2.03 $2.03 3,245
2019-01-16 $2.00 $2.09 $2.00 $2.05 $2.05 2,461
2019-01-15 $1.95 $2.30 $1.95 $2.30 $2.30 324
2019-01-14 $2.09 $2.21 $1.89 $2.21 $2.21 1,943
2019-01-11 $2.05 $2.07 $2.05 $2.07 $2.07 1,000
2019-01-10 $2.00 $2.15 $2.00 $2.05 $2.05 3,130
2019-01-09 $2.14 $2.29 $2.10 $2.10 $2.10 8,400
2019-01-08 $2.10 $2.29 $1.95 $2.15 $2.15 1,811
2019-01-07 $2.28 $2.29 $2.28 $2.29 $2.29 729
2019-01-04 $2.20 $2.25 $2.10 $2.20 $2.20 3,002
2019-01-03 $2.15 $2.28 $2.10 $2.28 $2.28 589
2019-01-02 $2.10 $2.34 $2.10 $2.33 $2.33 2,194
2018-12-31 $2.02 $2.25 $2.02 $2.25 $2.25 4,737
2018-12-28 $1.96 $2.24 $1.96 $2.08 $2.08 1,751
2018-12-27 $2.28 $2.28 $2.03 $2.03 $2.03 883
2018-12-26 $1.97 $2.14 $1.97 $2.14 $2.14 467
2018-12-24 $1.99 $2.14 $1.99 $2.05 $2.05 2,267
2018-12-21 $2.07 $2.07 $1.99 $2.05 $2.05 2,602
2018-12-20 $2.08 $2.20 $1.96 $2.05 $2.05 5,814
2018-12-19 $2.00 $2.39 $2.00 $2.08 $2.08 7,685
2018-12-18 $2.55 $2.55 $2.01 $2.20 $2.20 19,497
2018-12-17 $1.52 $2.50 $1.52 $2.50 $2.50 2,672
2018-12-14 $1.77 $1.85 $1.52 $1.52 $1.52 6,550
2018-12-13 $1.90 $1.90 $1.77 $1.85 $1.85 6,708
2018-12-12 $1.80 $1.95 $1.78 $1.90 $1.90 12,710
2018-12-11 $1.99 $1.99 $1.77 $1.77 $1.77 4,734
2018-12-10 $2.00 $2.00 $1.88 $1.88 $1.88 1,175
2018-12-07 $1.96 $2.00 $1.77 $2.00 $2.00 8,651
2018-12-06 $1.96 $2.08 $1.96 $2.01 $2.01 15,140
2018-12-04 $2.29 $2.29 $1.82 $1.95 $1.95 19,503
2018-12-03 $2.27 $2.27 $2.03 $2.05 $2.05 8,166
2018-11-30 $2.49 $2.49 $2.15 $2.37 $2.37 4,950
2018-11-29 $2.40 $2.47 $2.00 $2.47 $2.47 3,021
2018-11-28 $2.45 $2.45 $1.87 $2.42 $2.42 18,638
2018-11-27 $2.79 $2.79 $2.46 $2.47 $2.47 7,179
2018-11-26 $3.00 $3.00 $2.70 $2.79 $2.79 8,054
2018-11-23 $3.08 $3.10 $2.91 $3.10 $3.10 1,033
2018-11-21 $3.02 $3.30 $3.02 $3.05 $3.05 6,715
2018-11-20 $2.99 $3.50 $2.99 $3.30 $3.30 3,292
2018-11-19 $2.96 $2.96 $2.90 $2.90 $2.90 1,836
2018-11-16 $3.40 $3.67 $3.40 $3.45 $3.45 4,309
2018-11-15 $3.15 $3.25 $2.90 $3.25 $3.25 5,820
2018-11-14 $3.20 $3.20 $3.00 $3.00 $3.00 3,915
2018-11-13 $3.20 $3.20 $2.77 $3.00 $3.00 5,033
2018-11-12 $3.60 $3.60 $3.20 $3.20 $3.20 1,200
2018-11-09 $3.29 $3.70 $3.25 $3.65 $3.65 7,780
2018-11-08 $2.75 $3.20 $2.63 $3.15 $3.15 4,750
2018-11-07 $2.85 $2.85 $2.60 $2.75 $2.75 9,260
2018-11-06 $3.27 $3.32 $2.63 $2.63 $2.63 9,191
2018-11-05 $3.27 $3.27 $3.27 $3.27 $3.27 500
2018-11-02 $3.27 $3.35 $3.27 $3.35 $3.35 1,000
2018-11-01 $3.20 $3.50 $3.20 $3.50 $3.50 2,305
2018-10-31 $3.19 $3.19 $2.92 $3.10 $3.10 2,159
2018-10-30 $3.35 $3.40 $3.15 $3.25 $3.25 3,744
2018-10-29 $3.30 $3.30 $3.23 $3.23 $3.23 1,867
2018-10-26 $3.25 $3.53 $3.19 $3.53 $3.53 1,597
2018-10-25 $3.40 $3.40 $3.16 $3.19 $3.19 4,903
2018-10-24 $3.55 $3.55 $3.55 $3.55 $3.55 201
2018-10-23 $3.55 $3.55 $3.55 $3.55 $3.55 0
2018-10-22 $3.26 $3.55 $3.20 $3.55 $3.55 1,809
2018-10-19 $3.60 $3.60 $3.55 $3.55 $3.55 2,072
2018-10-18 $3.68 $3.68 $3.45 $3.45 $3.45 407
2018-10-17 $3.73 $3.73 $3.15 $3.20 $3.20 2,408
2018-10-16 $3.74 $3.74 $3.20 $3.20 $3.20 2,257
2018-10-15 $3.39 $3.75 $3.33 $3.33 $3.33 4,050
2018-10-12 $3.55 $3.70 $3.43 $3.43 $3.43 2,734
2018-10-11 $3.54 $3.56 $3.25 $3.25 $3.25 900
2018-10-10 $3.23 $3.23 $3.23 $3.23 $3.23 700
2018-10-09 $3.50 $3.50 $3.23 $3.23 $3.23 1,800
2018-10-08 $3.47 $3.59 $3.47 $3.59 $3.59 230
2018-10-05 $3.51 $3.63 $3.30 $3.30 $3.30 4,876
2018-10-04 $3.73 $3.75 $3.73 $3.75 $3.75 600
2018-10-03 $3.72 $3.72 $3.60 $3.60 $3.60 701
2018-10-02 $3.60 $4.10 $3.34 $3.60 $3.60 7,900
2018-10-01 $3.75 $3.75 $3.60 $3.60 $3.60 1,263
2018-09-28 $3.70 $3.70 $3.70 $3.70 $3.70 201
2018-09-27 $3.75 $3.75 $3.75 $3.75 $3.75 3,950
2018-09-26 $3.60 $3.60 $3.60 $3.60 $3.60 1,645
2018-09-25 $3.60 $3.60 $3.60 $3.60 $3.60 1,300
2018-09-24 $3.60 $3.75 $3.60 $3.60 $3.60 1,801
2018-09-21 $3.70 $3.75 $3.65 $3.75 $3.75 5,261
2018-09-20 $3.42 $3.70 $3.42 $3.70 $3.70 2,369
2018-09-19 $3.60 $3.60 $3.50 $3.50 $3.50 1,375
2018-09-18 $3.45 $3.74 $3.45 $3.70 $3.70 3,053
2018-09-17 $3.75 $3.75 $3.38 $3.38 $3.38 4,827
2018-09-14 $3.95 $3.95 $3.30 $3.74 $3.74 5,935
2018-09-13 $3.97 $4.00 $3.95 $3.95 $3.95 1,965
2018-09-12 $3.98 $3.98 $3.50 $3.50 $3.50 1,307
2018-09-11 $4.00 $4.00 $3.50 $3.50 $3.50 2,481
2018-09-10 $4.00 $4.00 $4.00 $4.00 $4.00 0
2018-09-07 $3.85 $4.00 $3.75 $4.00 $4.00 6,317
2018-09-06 $3.46 $3.66 $3.46 $3.66 $3.66 1,451
2018-09-05 $3.52 $3.58 $3.52 $3.52 $3.52 3,957
2018-09-04 $3.66 $3.66 $3.50 $3.50 $3.50 781
2018-08-31 $3.64 $3.64 $3.64 $3.64 $3.64 150
2018-08-30 $3.39 $3.55 $3.31 $3.55 $3.55 866
2018-08-29 $3.67 $3.87 $3.44 $3.44 $3.44 1,262
2018-08-28 $3.30 $3.87 $3.26 $3.49 $3.49 2,031
2018-08-27 $3.22 $3.22 $3.21 $3.22 $3.22 2,427
2018-08-24 $3.37 $3.37 $3.37 $3.37 $3.37 3,110
2018-08-23 $3.40 $3.40 $3.21 $3.21 $3.21 6,342
2018-08-22 $3.51 $3.93 $3.20 $3.60 $3.60 11,732
2018-08-21 $3.94 $3.98 $3.92 $3.98 $3.98 1,303
2018-08-20 $3.79 $3.98 $3.79 $3.98 $3.98 3,620
2018-08-17 $3.93 $4.00 $3.38 $3.97 $3.97 4,234
2018-08-16 $3.95 $3.99 $3.95 $3.98 $3.98 3,545
2018-08-15 $3.90 $4.00 $3.70 $3.95 $3.95 2,720
2018-08-14 $3.90 $3.90 $3.90 $3.90 $3.90 302
2018-08-13 $3.60 $4.00 $3.60 $3.85 $3.85 8,435
2018-08-10 $3.40 $3.60 $3.40 $3.60 $3.60 500
2018-08-09 $3.60 $3.60 $3.60 $3.60 $3.60 1,001
2018-08-08 $3.50 $3.53 $3.33 $3.53 $3.53 636
2018-08-07 $3.40 $3.40 $3.40 $3.40 $3.40 0
2018-08-06 $3.40 $3.40 $3.40 $3.40 $3.40 8
2018-08-03 $3.40 $3.75 $3.40 $3.40 $3.40 1,727
2018-08-02 $3.43 $3.43 $3.43 $3.43 $3.43 167
2018-08-01 $3.44 $3.44 $3.44 $3.44 $3.44 153
2018-07-31 $3.44 $3.44 $3.44 $3.44 $3.44 1,129
2018-07-30 $3.52 $3.52 $3.50 $3.50 $3.50 1,550
2018-07-27 $3.95 $3.95 $3.95 $3.95 $3.95 100
2018-07-26 $3.79 $3.79 $3.59 $3.60 $3.60 2,601
2018-07-25 $3.46 $3.46 $3.43 $3.43 $3.43 807
2018-07-24 $3.60 $3.60 $3.60 $3.60 $3.60 55
2018-07-23 $3.42 $3.60 $3.42 $3.60 $3.60 812
2018-07-20 $3.80 $3.95 $3.80 $3.95 $3.95 500
2018-07-19 $3.79 $3.80 $3.79 $3.80 $3.80 454
2018-07-18 $3.40 $3.40 $3.40 $3.40 $3.40 19
2018-07-17 $3.41 $3.42 $3.40 $3.40 $3.40 827
2018-07-16 $3.80 $3.80 $3.80 $3.80 $3.80 351
2018-07-13 $3.65 $3.85 $3.65 $3.85 $3.85 1,255
2018-07-12 $3.80 $3.80 $3.80 $3.80 $3.80 0
2018-07-11 $3.80 $3.80 $3.80 $3.80 $3.80 0
2018-07-10 $3.80 $3.80 $3.80 $3.80 $3.80 400
2018-07-09 $3.70 $3.70 $3.70 $3.70 $3.70 500
2018-07-06 $3.90 $3.90 $3.34 $3.70 $3.70 1,650
2018-07-05 $3.33 $3.33 $3.33 $3.33 $3.33 125
2018-07-03 $3.90 $3.90 $3.90 $3.90 $3.90 0
2018-07-02 $3.90 $3.90 $3.90 $3.90 $3.90 300
2018-06-29 $3.36 $3.94 $3.36 $3.94 $3.94 642
2018-06-28 $3.33 $3.33 $3.33 $3.33 $3.33 0
2018-06-27 $4.00 $4.00 $3.33 $3.33 $3.33 2,985
2018-06-26 $3.90 $3.90 $3.90 $3.90 $3.90 600
2018-06-25 $3.19 $4.00 $3.19 $4.00 $4.00 495
2018-06-22 $3.75 $3.75 $3.75 $3.75 $3.75 101
2018-06-21 $4.00 $4.00 $3.97 $3.97 $3.97 1,630
2018-06-20 $4.00 $4.00 $3.95 $3.96 $3.96 1,950
2018-06-19 $4.00 $4.00 $4.00 $4.00 $4.00 1,266
2018-06-18 $4.00 $4.10 $4.00 $4.10 $4.10 5,775
2018-06-15 $3.12 $3.90 $3.12 $3.90 $3.90 2,474
2018-06-14 $3.49 $3.75 $3.49 $3.75 $3.75 3,717
2018-06-13 $3.59 $3.60 $3.50 $3.50 $3.50 4,824
2018-06-12 $3.30 $3.48 $3.30 $3.48 $3.48 1,067
2018-06-11 $3.15 $3.15 $3.07 $3.07 $3.07 3,869
2018-06-08 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-06-07 $3.05 $3.50 $3.05 $3.50 $3.50 1,250
2018-06-06 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-06-05 $2.90 $3.50 $2.90 $3.50 $3.50 1,767
2018-06-04 $3.19 $3.42 $2.81 $3.00 $3.00 3,614
2018-06-01 $2.96 $3.35 $2.76 $3.35 $3.35 1,161
2018-05-31 $3.60 $3.60 $3.60 $3.60 $3.60 10
2018-05-30 $3.06 $3.70 $3.03 $3.60 $3.60 1,934
2018-05-29 $3.35 $3.65 $3.30 $3.65 $3.65 3,279
2018-05-25 $3.60 $3.60 $3.60 $3.60 $3.60 40
2018-05-24 $3.60 $3.60 $3.60 $3.60 $3.60 1,000
2018-05-23 $3.50 $3.50 $3.50 $3.50 $3.50 100
2018-05-22 $3.35 $3.35 $3.35 $3.35 $3.35 0
2018-05-21 $3.79 $3.79 $3.35 $3.35 $3.35 856
2018-05-18 $3.89 $3.90 $3.79 $3.79 $3.79 816
2018-05-17 $3.35 $3.68 $3.35 $3.68 $3.68 700
2018-05-16 $3.36 $3.36 $3.33 $3.33 $3.33 500
2018-05-15 $3.27 $3.90 $3.27 $3.90 $3.90 1,100
2018-05-14 $3.80 $3.80 $3.27 $3.27 $3.27 1,125
2018-05-11 $3.90 $4.00 $3.90 $4.00 $4.00 1,003
2018-05-10 $3.50 $3.90 $2.70 $3.90 $3.90 2,034
2018-05-09 $3.65 $3.70 $3.45 $3.70 $3.70 730
2018-05-08 $3.35 $3.50 $3.35 $3.50 $3.50 300
2018-05-07 $3.40 $3.40 $3.02 $3.05 $3.05 3,295
2018-05-04 $3.40 $3.40 $3.40 $3.40 $3.40 1,104
2018-05-03 $3.75 $4.00 $3.35 $3.35 $3.35 6,520
2018-05-02 $3.50 $3.75 $3.50 $3.75 $3.75 2,339
2018-05-01 $3.71 $3.71 $3.60 $3.70 $3.70 1,122
2018-04-30 $4.00 $4.00 $4.00 $4.00 $4.00 556
2018-04-27 $4.00 $4.00 $4.00 $4.00 $4.00 251
2018-04-26 $3.83 $3.90 $3.83 $3.90 $3.90 841
2018-04-25 $3.75 $4.00 $3.75 $4.00 $4.00 2,619
2018-04-24 $3.30 $3.80 $3.29 $3.80 $3.80 1,334
2018-04-23 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-04-20 $3.40 $3.50 $3.30 $3.50 $3.50 2,670
2018-04-19 $3.30 $3.30 $3.30 $3.30 $3.30 14
2018-04-18 $3.50 $3.50 $3.30 $3.30 $3.30 260
2018-04-17 $3.75 $3.80 $3.70 $3.80 $3.80 911
2018-04-16 $3.80 $3.80 $3.80 $3.80 $3.80 301
2018-04-13 $3.80 $3.80 $3.80 $3.80 $3.80 100
2018-04-12 $4.00 $4.00 $3.31 $3.89 $3.89 2,300
2018-04-11 $3.92 $4.00 $3.92 $4.00 $4.00 1,504
2018-04-10 $3.94 $3.94 $3.94 $3.94 $3.94 148
2018-04-09 $3.80 $3.80 $3.80 $3.80 $3.80 30
2018-04-06 $3.80 $3.80 $3.80 $3.80 $3.80 201
2018-04-05 $3.80 $3.80 $3.80 $3.80 $3.80 400
2018-04-04 $3.75 $3.75 $3.75 $3.75 $3.75 107
2018-04-03 $3.75 $3.75 $3.75 $3.75 $3.75 3,201
2018-04-02 $3.97 $3.99 $3.65 $3.65 $3.65 3,500
2018-03-29 $4.00 $4.05 $3.95 $3.95 $3.95 1,892
2018-03-28 $3.95 $3.95 $3.95 $3.95 $3.95 184
2018-03-27 $4.00 $4.00 $4.00 $4.00 $4.00 1,000
2018-03-26 $4.10 $4.10 $4.10 $4.10 $4.10 0
2018-03-23 $4.00 $4.10 $4.00 $4.10 $4.10 1,086
2018-03-22 $4.00 $4.00 $4.00 $4.00 $4.00 8
2018-03-21 $4.00 $4.00 $4.00 $4.00 $4.00 125
2018-03-20 $4.00 $4.00 $4.00 $4.00 $4.00 0
2018-03-19 $4.00 $4.00 $4.00 $4.00 $4.00 625
2018-03-16 $4.00 $4.00 $4.00 $4.00 $4.00 237
2018-03-15 $4.26 $4.60 $4.00 $4.00 $4.00 10,459
2018-03-14 $4.80 $4.80 $4.80 $4.80 $4.80 0
2018-03-13 $4.80 $4.80 $4.80 $4.80 $4.80 2,400
2018-03-12 $4.94 $4.94 $4.80 $4.80 $4.80 3,492
2018-03-09 $4.70 $4.70 $4.70 $4.70 $4.70 555
2018-03-08 $4.30 $4.30 $4.30 $4.30 $4.30 200
2018-03-07 $4.89 $4.90 $4.50 $4.70 $4.70 2,604
2018-03-06 $4.50 $4.50 $4.50 $4.50 $4.50 584
2018-03-05 $4.90 $4.90 $4.90 $4.90 $4.90 300
2018-03-02 $4.50 $4.80 $4.50 $4.80 $4.80 3,929
2018-03-01 $4.50 $4.50 $4.50 $4.50 $4.50 514
2018-02-28 $3.95 $4.11 $3.95 $4.10 $4.10 990
2018-02-27 $4.99 $4.99 $4.50 $4.50 $4.50 2,110
2018-02-26 $4.11 $4.50 $4.00 $4.00 $4.00 3,995
2018-02-23 $4.01 $4.39 $4.01 $4.26 $4.26 1,014
2018-02-22 $4.15 $4.25 $4.15 $4.24 $4.24 1,300
2018-02-21 $4.50 $4.50 $3.81 $3.81 $3.81 4,324
2018-02-20 $5.00 $5.00 $4.10 $4.11 $4.11 1,636
2018-02-16 $3.90 $5.00 $3.90 $5.00 $5.00 13,275
2018-02-15 $3.90 $3.90 $3.90 $3.90 $3.90 1,000
2018-02-14 $3.85 $3.85 $3.85 $3.85 $3.85 0
2018-02-13 $3.51 $3.85 $3.51 $3.85 $3.85 734
2018-02-12 $4.00 $4.00 $4.00 $4.00 $4.00 900
2018-02-09 $4.00 $4.00 $4.00 $4.00 $4.00 149
2018-02-08 $3.85 $3.85 $3.85 $3.85 $3.85 0
2018-02-07 $3.95 $3.95 $3.85 $3.85 $3.85 1,230
2018-02-06 $3.95 $3.95 $3.85 $3.95 $3.95 1,377
2018-02-05 $3.99 $4.00 $3.80 $3.80 $3.80 2,434
2018-02-02 $3.95 $3.99 $3.40 $3.79 $3.79 3,959
2018-02-01 $3.79 $3.79 $3.79 $3.79 $3.79 170
2018-01-31 $3.51 $3.95 $2.82 $3.75 $3.75 847
2018-01-30 $3.95 $4.00 $3.68 $3.68 $3.68 3,720
2018-01-29 $3.65 $3.65 $3.65 $3.65 $3.65 334
2018-01-26 $3.84 $3.85 $3.60 $3.75 $3.75 3,299
2018-01-25 $3.50 $3.84 $3.50 $3.65 $3.65 3,114
2018-01-24 $3.25 $3.50 $3.25 $3.45 $3.45 2,707
2018-01-23 $3.26 $3.26 $3.22 $3.24 $3.24 3,439
2018-01-22 $3.34 $3.34 $3.34 $3.34 $3.34 5
2018-01-19 $3.08 $3.34 $3.08 $3.34 $3.34 1,758
2018-01-18 $3.20 $3.20 $2.76 $3.10 $3.10 1,634
2018-01-17 $3.18 $3.20 $3.18 $3.20 $3.20 934
2018-01-16 $3.16 $3.16 $3.16 $3.16 $3.16 483
2018-01-12 $3.00 $3.16 $3.00 $3.16 $3.16 1,082
2018-01-11 $3.17 $3.17 $2.79 $3.16 $3.16 4,864
2018-01-10 $3.03 $3.20 $3.03 $3.18 $3.18 1,300
2018-01-09 $3.20 $3.20 $3.20 $3.20 $3.20 0
2018-01-08 $3.10 $3.25 $3.01 $3.20 $3.20 3,136
2018-01-05 $3.44 $3.45 $3.30 $3.45 $3.45 1,555
2018-01-04 $3.25 $3.45 $3.10 $3.11 $3.11 5,268
2018-01-03 $3.40 $3.40 $3.40 $3.40 $3.40 52
2018-01-02 $3.25 $3.49 $3.06 $3.40 $3.40 2,334
2017-12-29 $3.00 $3.50 $2.96 $3.50 $3.50 15,593
2017-12-28 $3.02 $3.48 $2.95 $3.19 $3.19 5,292
2017-12-27 $3.60 $3.60 $3.25 $3.50 $3.50 4,890
2017-12-26 $3.60 $3.60 $3.41 $3.41 $3.41 324
2017-12-22 $3.46 $3.65 $3.46 $3.65 $3.65 1,577
2017-12-21 $3.70 $3.70 $3.50 $3.50 $3.50 1,507
2017-12-20 $3.80 $3.80 $3.69 $3.69 $3.69 2,173
2017-12-19 $3.65 $3.85 $3.50 $3.85 $3.85 2,811
2017-12-18 $3.39 $3.89 $3.35 $3.79 $3.79 6,229
2017-12-15 $4.00 $4.00 $4.00 $4.00 $4.00 77
2017-12-14 $3.75 $4.00 $3.75 $4.00 $4.00 5,913
2017-12-13 $3.99 $4.00 $3.75 $4.00 $4.00 6,515
2017-12-12 $3.35 $4.10 $3.35 $4.00 $4.00 3,274
2017-12-11 $3.80 $4.00 $3.30 $3.80 $3.80 2,469
2017-12-08 $3.83 $4.10 $3.82 $4.10 $4.10 1,666
2017-12-07 $3.25 $4.00 $3.00 $4.00 $4.00 3,902
2017-12-06 $3.75 $3.90 $3.25 $3.90 $3.90 2,626
2017-12-05 $4.00 $4.00 $4.00 $4.00 $4.00 367
2017-12-04 $3.75 $4.00 $3.75 $4.00 $4.00 334
2017-12-01 $4.15 $4.20 $4.15 $4.15 $4.15 2,142
2017-11-30 $4.15 $4.19 $4.00 $4.00 $4.00 2,980
2017-11-29 $4.15 $4.20 $4.15 $4.20 $4.20 2,751
2017-11-28 $4.08 $4.20 $3.95 $4.20 $4.20 2,910
2017-11-27 $4.00 $4.25 $3.95 $4.25 $4.25 2,142
2017-11-24 $3.98 $4.15 $3.98 $4.15 $4.15 2,202
2017-11-22 $3.65 $3.90 $3.65 $3.80 $3.80 3,985
2017-11-21 $3.43 $3.65 $3.43 $3.65 $3.65 2,053
2017-11-20 $3.33 $3.60 $3.26 $3.60 $3.60 1,151
2017-11-17 $3.45 $3.73 $3.45 $3.73 $3.73 2,392
2017-11-16 $3.50 $3.78 $3.48 $3.70 $3.70 2,862
2017-11-15 $3.48 $3.48 $3.48 $3.48 $3.48 72
2017-11-14 $3.59 $3.60 $3.48 $3.48 $3.48 5,495
2017-11-13 $3.60 $3.90 $3.33 $3.90 $3.90 9,415
2017-11-10 $3.80 $3.90 $3.80 $3.90 $3.90 267
2017-11-09 $3.95 $4.00 $3.80 $3.80 $3.80 1,792
2017-11-08 $3.85 $3.95 $3.85 $3.95 $3.95 1,151
2017-11-07 $3.95 $3.95 $3.61 $3.80 $3.80 1,098
2017-11-06 $3.98 $3.98 $3.95 $3.98 $3.98 1,751
2017-11-03 $3.80 $3.80 $3.80 $3.80 $3.80 0
2017-11-02 $3.70 $3.90 $3.70 $3.80 $3.80 582
2017-11-01 $3.94 $3.94 $3.94 $3.94 $3.94 224
2017-10-31 $3.80 $4.00 $3.80 $4.00 $4.00 1,874
2017-10-30 $3.90 $3.90 $3.90 $3.90 $3.90 117
2017-10-27 $4.00 $4.00 $4.00 $4.00 $4.00 126
2017-10-26 $4.00 $4.00 $4.00 $4.00 $4.00 34
2017-10-25 $4.00 $4.00 $4.00 $4.00 $4.00 500
2017-10-24 $4.05 $4.05 $3.73 $3.95 $3.95 1,119
2017-10-23 $4.00 $4.20 $4.00 $4.20 $4.20 3,108
2017-10-20 $4.00 $4.00 $4.00 $4.00 $4.00 1,531
2017-10-19 $3.99 $4.00 $3.99 $4.00 $4.00 1,969
2017-10-18 $4.00 $4.39 $3.95 $3.95 $3.95 4,585
2017-10-17 $4.01 $4.40 $4.00 $4.40 $4.40 1,928
2017-10-16 $3.46 $3.90 $3.46 $3.90 $3.90 528
2017-10-13 $4.62 $4.85 $3.47 $3.47 $3.47 5,654
2017-10-12 $4.55 $4.60 $4.55 $4.60 $4.60 800
2017-10-11 $4.70 $4.70 $4.40 $4.59 $4.59 5,879
2017-10-10 $4.40 $4.65 $4.28 $4.60 $4.60 3,257
2017-10-09 $4.00 $4.48 $3.83 $4.48 $4.48 7,334
2017-10-06 $3.90 $3.90 $3.90 $3.90 $3.90 387
2017-10-05 $4.00 $4.00 $3.80 $4.00 $4.00 854
2017-10-04 $4.00 $4.00 $4.00 $4.00 $4.00 50
2017-10-03 $4.00 $4.00 $3.07 $4.00 $4.00 2,567
2017-10-02 $4.20 $4.50 $4.02 $4.02 $4.02 7,019
2017-09-29 $4.20 $4.20 $4.20 $4.20 $4.20 200
2017-09-28 $4.20 $4.39 $4.20 $4.39 $4.39 1,100
2017-09-27 $4.40 $4.62 $4.40 $4.62 $4.62 1,195
2017-09-26 $4.50 $4.50 $4.50 $4.50 $4.50 1,357
2017-09-25 $4.20 $4.51 $3.70 $4.50 $4.50 8,301
2017-09-22 $4.10 $4.50 $3.51 $4.50 $4.50 2,381
2017-09-21 $4.20 $4.40 $3.40 $4.10 $4.10 3,577
2017-09-20 $3.95 $4.75 $2.80 $4.00 $4.00 6,096
2017-09-19 $4.15 $4.55 $4.00 $4.00 $4.00 8,534
2017-09-18 $4.00 $4.15 $4.00 $4.15 $4.15 3,632
2017-09-15 $3.85 $4.15 $3.81 $4.15 $4.15 4,226
2017-09-14 $4.00 $4.00 $3.85 $3.90 $3.90 4,275
2017-09-13 $3.99 $4.00 $3.99 $4.00 $4.00 1,749
2017-09-12 $3.90 $3.98 $3.90 $3.90 $3.90 3,078
2017-09-11 $3.90 $3.90 $3.90 $3.90 $3.90 134
2017-09-08 $3.95 $4.00 $3.80 $4.00 $4.00 2,335
2017-09-07 $3.70 $3.95 $3.50 $3.95 $3.95 2,551
2017-09-06 $3.39 $3.60 $3.39 $3.60 $3.60 800
2017-09-05 $3.39 $3.45 $3.39 $3.39 $3.39 4,400
2017-09-01 $4.00 $4.00 $2.80 $3.39 $3.39 9,822
2017-08-31 $1.00 $4.11 $1.00 $4.00 $4.00 17,642
2017-08-30 $4.10 $4.10 $0.70 $0.70 $0.70 3,392
2017-08-29 $3.95 $4.12 $3.50 $3.90 $3.90 2,867
2017-08-28 $4.15 $4.15 $4.14 $4.14 $4.14 815
2017-08-25 $4.15 $4.16 $3.96 $4.01 $4.01 4,768
2017-08-24 $4.15 $4.15 $4.15 $4.15 $4.15 3,500
2017-08-23 $4.55 $4.55 $4.30 $4.30 $4.30 2,647
2017-08-22 $4.55 $4.90 $4.55 $4.90 $4.90 2,016
2017-08-21 $4.35 $4.50 $4.33 $4.50 $4.50 2,686
2017-08-18 $4.38 $4.38 $4.35 $4.35 $4.35 396
2017-08-17 $4.38 $4.38 $4.38 $4.38 $4.38 55
2017-08-16 $4.23 $4.90 $4.23 $4.38 $4.38 13,868
2017-08-15 $4.35 $4.40 $4.15 $4.40 $4.40 4,614
2017-08-14 $4.11 $4.35 $4.11 $4.35 $4.35 1,547
2017-08-11 $4.10 $4.50 $4.10 $4.11 $4.11 5,534
2017-08-10 $4.39 $4.49 $4.03 $4.10 $4.10 13,742
2017-08-09 $4.48 $4.50 $4.15 $4.39 $4.39 5,821
2017-08-08 $4.10 $4.42 $3.95 $4.42 $4.42 6,779
2017-08-07 $4.73 $4.73 $3.62 $3.90 $3.90 6,910
2017-08-04 $4.65 $4.90 $4.65 $4.80 $4.80 1,711
2017-08-03 $4.85 $5.00 $4.60 $4.65 $4.65 6,972
2017-08-02 $5.00 $5.10 $4.95 $5.10 $5.10 1,138
2017-08-01 $4.90 $5.34 $4.90 $5.34 $5.34 1,117
2017-07-31 $5.51 $5.60 $4.90 $4.90 $4.90 6,134
2017-07-28 $6.00 $6.00 $6.00 $6.00 $6.00 130
2017-07-27 $6.05 $6.05 $6.00 $6.00 $6.00 1,304
2017-07-26 $6.10 $6.10 $6.10 $6.10 $6.10 1
2017-07-25 $6.25 $6.25 $6.10 $6.10 $6.10 415
2017-07-24 $6.25 $6.25 $6.20 $6.20 $6.20 395
2017-07-21 $6.31 $6.31 $6.25 $6.25 $6.25 706
2017-07-20 $6.14 $6.14 $6.14 $6.14 $6.14 6
2017-07-19 $6.14 $6.18 $6.14 $6.14 $6.14 1,654
2017-07-18 $6.35 $6.35 $6.32 $6.32 $6.32 450
2017-07-17 $6.70 $6.75 $6.70 $6.75 $6.75 448
2017-07-14 $6.90 $6.90 $6.65 $6.65 $6.65 418
2017-07-13 $6.89 $6.89 $6.89 $6.89 $6.89 370
2017-07-12 $6.70 $6.70 $6.70 $6.70 $6.70 308
2017-07-11 $6.80 $6.80 $6.30 $6.50 $6.50 1,301
2017-07-10 $7.65 $7.65 $6.75 $6.99 $6.99 1,693
2017-07-07 $7.65 $7.65 $7.25 $7.35 $7.35 2,356
2017-07-06 $7.20 $7.60 $7.05 $7.60 $7.60 1,121
2017-07-05 $7.54 $7.54 $7.25 $7.25 $7.25 1,200
2017-07-03 $7.50 $7.90 $7.40 $7.40 $7.40 2,490
2017-06-30 $7.40 $7.40 $7.40 $7.40 $7.40 660
2017-06-29 $7.38 $7.78 $7.38 $7.78 $7.78 861
2017-06-28 $8.25 $8.25 $7.05 $7.78 $7.78 3,501
2017-06-27 $8.49 $8.49 $8.00 $8.25 $8.25 4,121
2017-06-26 $8.42 $8.50 $8.20 $8.23 $8.23 10,766
2017-06-23 $7.60 $8.38 $7.60 $8.00 $8.00 2,493
2017-06-22 $6.00 $7.25 $6.00 $7.25 $7.25 3,174
2017-06-21 $6.25 $6.25 $6.25 $6.25 $6.25 596
2017-06-20 $6.07 $6.40 $6.07 $6.40 $6.40 1,398
2017-06-19 $6.15 $6.15 $6.00 $6.00 $6.00 2,175
2017-06-16 $6.24 $6.24 $5.81 $6.05 $6.05 662
2017-06-15 $6.34 $6.40 $6.24 $6.24 $6.24 601
2017-06-14 $6.00 $6.28 $6.00 $6.15 $6.15 2,055
2017-06-13 $6.00 $6.10 $5.78 $6.10 $6.10 978
2017-06-12 $5.35 $6.35 $5.35 $6.20 $6.20 6,154
2017-06-09 $5.53 $5.95 $4.60 $5.95 $5.95 10,856
2017-06-08 $6.00 $6.98 $6.00 $6.05 $6.05 5,960
2017-06-07 $6.96 $6.97 $6.50 $6.97 $6.97 1,377
2017-06-06 $5.75 $7.00 $5.50 $7.00 $7.00 1,539
2017-06-05 $7.00 $7.00 $5.01 $7.00 $7.00 2,192
2017-06-02 $0.23 $0.25 $0.20 $0.22 $6.60 10,466
2017-06-01 $0.22 $0.23 $0.22 $0.23 $6.77 1,507
2017-05-31 $0.23 $0.25 $0.20 $0.22 $6.60 4,866
2017-05-30 $0.22 $0.23 $0.22 $0.22 $6.60 1,159
2017-05-26 $0.24 $0.25 $0.22 $0.23 $6.80 3,537
2017-05-25 $0.22 $0.26 $0.22 $0.25 $7.44 2,574
2017-05-24 $0.25 $0.25 $0.23 $0.25 $7.50 1,849
2017-05-23 $0.23 $0.27 $0.23 $0.25 $7.50 5,650
2017-05-22 $0.22 $0.24 $0.22 $0.23 $6.90 1,626
2017-05-19 $0.24 $0.24 $0.20 $0.22 $6.61 1,936
2017-05-18 $0.24 $0.25 $0.24 $0.24 $7.11 797
2017-05-17 $0.25 $0.25 $0.22 $0.24 $7.16 1,345
2017-05-16 $0.27 $0.27 $0.22 $0.24 $7.08 2,947
2017-05-15 $0.26 $0.27 $0.25 $0.25 $7.50 1,654
2017-05-12 $0.27 $0.27 $0.26 $0.27 $8.10 1,991
2017-05-11 $0.25 $0.26 $0.25 $0.26 $7.69 2,103
2017-05-10 $0.26 $0.28 $0.25 $0.25 $7.50 2,109
2017-05-09 $0.29 $0.29 $0.26 $0.27 $8.10 2,743
2017-05-08 $0.29 $0.29 $0.29 $0.29 $8.70 871
2017-05-05 $0.27 $0.29 $0.26 $0.28 $8.43 1,890
2017-05-04 $0.30 $0.30 $0.25 $0.27 $8.10 1,953
2017-05-03 $0.28 $0.30 $0.27 $0.29 $8.77 1,219
2017-05-02 $0.28 $0.30 $0.27 $0.30 $8.94 834
2017-05-01 $0.31 $0.31 $0.28 $0.29 $8.70 2,050
2017-04-28 $0.28 $0.31 $0.28 $0.31 $9.30 899
2017-04-27 $0.30 $0.30 $0.28 $0.30 $9.00 1,917
2017-04-26 $0.26 $0.29 $0.25 $0.29 $8.85 3,061
2017-04-25 $0.28 $0.28 $0.25 $0.26 $7.78 2,319
2017-04-24 $0.30 $0.33 $0.28 $0.29 $8.70 923
2017-04-21 $0.29 $0.33 $0.26 $0.32 $9.50 2,391
2017-04-20 $0.27 $0.29 $0.26 $0.29 $8.69 1,342
2017-04-19 $0.28 $0.28 $0.25 $0.28 $8.28 594
2017-04-18 $0.30 $0.30 $0.27 $0.29 $8.70 1,580
2017-04-17 $0.32 $0.32 $0.25 $0.30 $9.00 3,651
2017-04-13 $0.34 $0.34 $0.31 $0.33 $9.78 233
2017-04-12 $0.32 $0.34 $0.31 $0.34 $10.09 1,787
2017-04-11 $0.33 $0.35 $0.32 $0.33 $9.75 5,361
2017-04-10 $0.32 $0.34 $0.31 $0.33 $9.90 2,266
2017-04-07 $0.30 $0.33 $0.29 $0.31 $9.28 3,367
2017-04-06 $0.29 $0.31 $0.29 $0.30 $9.03 1,470
2017-04-05 $0.30 $0.30 $0.29 $0.30 $9.00 756
2017-04-04 $0.29 $0.30 $0.29 $0.30 $8.85 593
2017-04-03 $0.33 $0.33 $0.28 $0.30 $8.89 2,909
2017-03-31 $0.30 $0.38 $0.28 $0.32 $9.57 17,096
2017-03-30 $0.27 $0.30 $0.26 $0.29 $8.70 7,537
2017-03-29 $0.27 $0.27 $0.27 $0.27 $8.22 1,686
2017-03-28 $0.26 $0.28 $0.26 $0.27 $7.95 544
2017-03-27 $0.26 $0.28 $0.26 $0.26 $7.65 1,465
2017-03-24 $0.29 $0.29 $0.26 $0.26 $7.80 245
2017-03-23 $0.27 $0.28 $0.27 $0.28 $8.52 5,463
2017-03-22 $0.27 $0.28 $0.26 $0.27 $8.10 4,015
2017-03-21 $0.27 $0.27 $0.26 $0.26 $7.65 1,216
2017-03-20 $0.25 $0.27 $0.25 $0.27 $8.04 1,949
2017-03-17 $0.25 $0.27 $0.24 $0.25 $7.50 2,266
2017-03-16 $0.21 $0.26 $0.21 $0.25 $7.50 2,328
2017-03-15 $0.23 $0.23 $0.19 $0.22 $6.59 5,469
2017-03-14 $0.24 $0.24 $0.21 $0.23 $6.90 4,613
2017-03-13 $0.26 $0.27 $0.23 $0.27 $8.05 1,994
2017-03-10 $0.26 $0.30 $0.26 $0.28 $8.25 938
2017-03-09 $0.26 $0.29 $0.26 $0.27 $8.10 2,458
2017-03-08 $0.28 $0.28 $0.23 $0.28 $8.37 3,085
2017-03-07 $0.25 $0.28 $0.25 $0.27 $8.16 3,256
2017-03-06 $0.24 $0.25 $0.23 $0.25 $7.35 537
2017-03-03 $0.25 $0.25 $0.23 $0.24 $7.20 1,545
2017-03-02 $0.27 $0.27 $0.25 $0.25 $7.50 3,106
2017-03-01 $0.24 $0.29 $0.24 $0.26 $7.80 6,112
2017-02-28 $0.20 $0.25 $0.20 $0.25 $7.35 2,149
2017-02-27 $0.20 $0.24 $0.20 $0.23 $6.75 2,642
2017-02-24 $0.22 $0.25 $0.21 $0.23 $6.75 2,729
2017-02-23 $0.23 $0.25 $0.21 $0.23 $6.90 1,974
2017-02-22 $0.21 $0.23 $0.20 $0.23 $6.90 3,925
2017-02-21 $0.19 $0.21 $0.19 $0.21 $6.30 8,579
2017-02-17 $0.16 $0.19 $0.16 $0.18 $5.40 10,397
2017-02-16 $0.16 $0.16 $0.15 $0.15 $4.50 2,745
2017-02-15 $0.16 $0.16 $0.15 $0.16 $4.65 2,513
2017-02-14 $0.15 $0.16 $0.15 $0.16 $4.65 5,327
2017-02-13 $0.16 $0.16 $0.15 $0.16 $4.65 3,729
2017-02-10 $0.16 $0.16 $0.15 $0.15 $4.53 4,698
2017-02-09 $0.15 $0.16 $0.15 $0.16 $4.71 1,766
2017-02-08 $0.16 $0.16 $0.16 $0.16 $4.80 6
2017-02-07 $0.16 $0.16 $0.15 $0.16 $4.80 2,315
2017-02-06 $0.16 $0.17 $0.16 $0.16 $4.80 10,294
2017-02-03 $0.16 $0.17 $0.16 $0.16 $4.80 3,461
2017-02-02 $0.16 $0.18 $0.15 $0.16 $4.92 13,146
2017-02-01 $0.15 $0.16 $0.15 $0.16 $4.65 859
2017-01-31 $0.15 $0.16 $0.15 $0.16 $4.71 4,656
2017-01-30 $0.16 $0.16 $0.15 $0.16 $4.68 1,373
2017-01-27 $0.15 $0.16 $0.15 $0.16 $4.80 2,004
2017-01-26 $0.15 $0.16 $0.15 $0.15 $4.56 755
2017-01-25 $0.16 $0.16 $0.15 $0.16 $4.80 8,499
2017-01-24 $0.16 $0.16 $0.15 $0.16 $4.80 2,327
2017-01-23 $0.18 $0.18 $0.17 $0.18 $5.34 3,371
2017-01-20 $0.18 $0.19 $0.17 $0.18 $5.40 2,053
2017-01-19 $0.19 $0.19 $0.17 $0.17 $5.19 1,156
2017-01-18 $0.19 $0.19 $0.19 $0.19 $5.70 499
2017-01-17 $0.19 $0.21 $0.19 $0.19 $5.77 5,465
2017-01-13 $0.20 $0.20 $0.18 $0.20 $6.00 9,678
2017-01-12 $0.18 $0.20 $0.17 $0.20 $6.00 4,568
2017-01-11 $0.18 $0.18 $0.17 $0.18 $5.34 772
2017-01-10 $0.18 $0.19 $0.17 $0.18 $5.25 2,897
2017-01-09 $0.20 $0.20 $0.15 $0.17 $5.18 9,644
2017-01-06 $0.19 $0.20 $0.15 $0.20 $5.85 12,388
2017-01-05 $0.19 $0.21 $0.19 $0.19 $5.70 5,772
2017-01-04 $0.22 $0.22 $0.20 $0.20 $6.00 1,908
2017-01-03 $0.20 $0.23 $0.19 $0.21 $6.17 3,482
2016-12-30 $0.19 $0.22 $0.19 $0.20 $6.00 4,676
2016-12-29 $0.18 $0.20 $0.18 $0.20 $6.00 3,422
2016-12-28 $0.20 $0.20 $0.19 $0.19 $5.70 3,093
2016-12-27 $0.22 $0.22 $0.18 $0.20 $6.00 12,628
2016-12-23 $0.23 $0.25 $0.22 $0.22 $6.60 17,693
2016-12-22 $0.26 $0.29 $0.23 $0.25 $7.50 11,883
2016-12-21 $0.27 $0.29 $0.25 $0.26 $7.65 6,147
2016-12-20 $0.29 $0.30 $0.27 $0.27 $7.95 3,903
2016-12-19 $0.30 $0.30 $0.29 $0.30 $8.99 2,136
2016-12-16 $0.30 $0.34 $0.28 $0.29 $8.73 3,709
2016-12-15 $0.29 $0.34 $0.29 $0.33 $9.75 22,300
2016-12-14 $0.29 $0.29 $0.28 $0.29 $8.70 1,238
2016-12-13 $0.28 $0.29 $0.28 $0.28 $8.40 2,076
2016-12-12 $0.28 $0.30 $0.28 $0.28 $8.25 647
2016-12-09 $0.30 $0.30 $0.27 $0.29 $8.79 1,577
2016-12-08 $0.30 $0.30 $0.27 $0.30 $9.00 773
2016-12-07 $0.30 $0.30 $0.25 $0.30 $9.00 1,503
2016-12-06 $0.30 $0.30 $0.27 $0.30 $9.00 206
2016-12-05 $0.31 $0.31 $0.29 $0.29 $8.70 2,121
2016-12-02 $0.28 $0.32 $0.28 $0.30 $9.00 5,325
2016-12-01 $0.29 $0.30 $0.28 $0.28 $8.40 493
2016-11-30 $0.28 $0.30 $0.27 $0.30 $9.00 1,527
2016-11-29 $0.30 $0.30 $0.26 $0.30 $8.85 168
2016-11-28 $0.30 $0.30 $0.27 $0.28 $8.40 1,450
2016-11-23 $0.28 $0.29 $0.27 $0.27 $8.18 2,263
2016-11-22 $0.28 $0.30 $0.28 $0.29 $8.70 2,401
2016-11-21 $0.30 $0.30 $0.28 $0.29 $8.70 1,083
2016-11-18 $0.30 $0.32 $0.30 $0.30 $9.00 1,222
2016-11-17 $0.30 $0.30 $0.30 $0.30 $8.96 743
2016-11-16 $0.32 $0.32 $0.30 $0.30 $9.00 2,260
2016-11-15 $0.33 $0.33 $0.31 $0.33 $9.90 3,244
2016-11-14 $0.31 $0.35 $0.30 $0.32 $9.45 3,531
2016-11-11 $0.29 $0.32 $0.29 $0.30 $9.00 3,946
2016-11-10 $0.28 $0.29 $0.28 $0.28 $8.40 2,921
2016-11-09 $0.28 $0.29 $0.28 $0.28 $8.40 716
2016-11-08 $0.28 $0.30 $0.28 $0.29 $8.70 1,069
2016-11-07 $0.29 $0.31 $0.29 $0.29 $8.70 1,018
2016-11-04 $0.29 $0.30 $0.28 $0.29 $8.70 840
2016-11-03 $0.28 $0.30 $0.27 $0.29 $8.59 1,269
2016-11-02 $0.30 $0.30 $0.28 $0.28 $8.40 2,919
2016-11-01 $0.30 $0.30 $0.30 $0.30 $9.00 710
2016-10-31 $0.31 $0.32 $0.30 $0.30 $9.00 835
2016-10-28 $0.31 $0.32 $0.30 $0.32 $9.57 2,974
2016-10-27 $0.33 $0.33 $0.30 $0.31 $9.40 1,781
2016-10-26 $0.34 $0.34 $0.30 $0.32 $9.59 2,963
2016-10-25 $0.32 $0.34 $0.30 $0.34 $10.20 3,128
2016-10-24 $0.34 $0.34 $0.32 $0.34 $10.20 469
2016-10-21 $0.31 $0.34 $0.31 $0.34 $10.20 2,323
2016-10-20 $0.34 $0.35 $0.30 $0.32 $9.53 1,348
2016-10-19 $0.35 $0.37 $0.34 $0.36 $10.79 1,501
2016-10-18 $0.36 $0.36 $0.35 $0.36 $10.80 916
2016-10-17 $0.37 $0.37 $0.35 $0.36 $10.80 1,487
2016-10-14 $0.35 $0.37 $0.33 $0.36 $10.77 3,399
2016-10-13 $0.35 $0.35 $0.34 $0.35 $10.50 1,166
2016-10-12 $0.36 $0.36 $0.33 $0.34 $10.26 1,828
2016-10-11 $0.38 $0.38 $0.37 $0.38 $11.40 587
2016-10-10 $0.37 $0.40 $0.37 $0.38 $11.40 1,314
2016-10-07 $0.38 $0.39 $0.37 $0.38 $11.40 1,228
2016-10-06 $0.37 $0.39 $0.34 $0.37 $11.18 3,244
2016-10-05 $0.39 $0.39 $0.35 $0.38 $11.40 1,274
2016-10-04 $0.40 $0.40 $0.37 $0.39 $11.70 2,100
2016-10-03 $0.39 $0.40 $0.39 $0.40 $11.85 2,174
2016-09-30 $0.40 $0.40 $0.37 $0.39 $11.78 2,147
2016-09-29 $0.36 $0.38 $0.35 $0.38 $11.40 2,640
2016-09-28 $0.37 $0.40 $0.37 $0.38 $11.31 2,671
2016-09-27 $0.34 $0.36 $0.33 $0.36 $10.80 1,963
2016-09-26 $0.34 $0.34 $0.30 $0.34 $10.20 3,336
2016-09-23 $0.33 $0.37 $0.33 $0.34 $10.20 6,294
2016-09-22 $0.36 $0.38 $0.35 $0.38 $11.40 2,157
2016-09-21 $0.39 $0.39 $0.33 $0.36 $10.89 1,634
2016-09-20 $0.39 $0.40 $0.33 $0.39 $11.62 5,584
2016-09-19 $0.40 $0.40 $0.38 $0.40 $12.00 1,728
2016-09-16 $0.36 $0.40 $0.36 $0.39 $11.79 1,351
2016-09-15 $0.39 $0.41 $0.35 $0.38 $11.40 2,243
2016-09-14 $0.37 $0.37 $0.28 $0.37 $11.09 3,415
2016-09-13 $0.39 $0.39 $0.38 $0.38 $11.40 428
2016-09-12 $0.40 $0.40 $0.38 $0.38 $11.40 2,146
2016-09-09 $0.41 $0.41 $0.38 $0.40 $12.00 1,372
2016-09-08 $0.44 $0.44 $0.44 $0.44 $13.14 150
2016-09-07 $0.44 $0.44 $0.44 $0.44 $13.14 13
2016-09-06 $0.45 $0.45 $0.43 $0.44 $13.20 537
2016-09-02 $0.42 $0.45 $0.42 $0.45 $13.50 1,384
2016-09-01 $0.41 $0.43 $0.40 $0.43 $12.90 1,269
2016-08-31 $0.43 $0.43 $0.41 $0.41 $12.35 2,054
2016-08-30 $0.41 $0.43 $0.38 $0.43 $12.87 1,321
2016-08-29 $0.40 $0.40 $0.39 $0.39 $11.70 903
2016-08-26 $0.40 $0.41 $0.40 $0.41 $12.30 739
2016-08-25 $0.41 $0.42 $0.39 $0.42 $12.60 501
2016-08-24 $0.43 $0.43 $0.40 $0.40 $12.00 494
2016-08-23 $0.39 $0.42 $0.39 $0.40 $12.00 1,366
2016-08-22 $0.43 $0.43 $0.40 $0.40 $12.00 136
2016-08-19 $0.42 $0.42 $0.42 $0.42 $12.60 64
2016-08-18 $0.40 $0.42 $0.39 $0.42 $12.60 1,565
2016-08-17 $0.43 $0.43 $0.40 $0.42 $12.59 2,158
2016-08-16 $0.39 $0.43 $0.39 $0.43 $12.90 826
2016-08-15 $0.41 $0.44 $0.40 $0.40 $12.00 3,092
2016-08-12 $0.40 $0.45 $0.38 $0.41 $12.30 2,148
2016-08-11 $0.44 $0.44 $0.39 $0.41 $12.30 1,452
2016-08-10 $0.39 $0.45 $0.39 $0.44 $13.14 834
2016-08-09 $0.43 $0.43 $0.38 $0.42 $12.60 812
2016-08-08 $0.42 $0.44 $0.41 $0.42 $12.60 1,183
2016-08-05 $0.43 $0.43 $0.42 $0.43 $12.90 136
2016-08-04 $0.43 $0.46 $0.41 $0.45 $13.50 582
2016-08-03 $0.42 $0.45 $0.41 $0.42 $12.60 944
2016-08-02 $0.40 $0.42 $0.40 $0.41 $12.30 985
2016-08-01 $0.45 $0.45 $0.35 $0.39 $11.70 5,898
2016-07-29 $0.44 $0.46 $0.43 $0.45 $13.50 2,061
2016-07-28 $0.45 $0.45 $0.42 $0.45 $13.50 1,096
2016-07-27 $0.44 $0.45 $0.41 $0.45 $13.50 2,067
2016-07-26 $0.40 $0.44 $0.40 $0.44 $13.20 1,271
2016-07-25 $0.42 $0.42 $0.40 $0.40 $12.00 759
2016-07-22 $0.44 $0.44 $0.42 $0.42 $12.45 1,553
2016-07-21 $0.43 $0.45 $0.43 $0.44 $13.17 2,264
2016-07-20 $0.43 $0.44 $0.43 $0.44 $13.14 676
2016-07-19 $0.42 $0.45 $0.40 $0.43 $12.90 1,924
2016-07-18 $0.45 $0.45 $0.40 $0.42 $12.60 560
2016-07-15 $0.40 $0.45 $0.40 $0.45 $13.47 2,649
2016-07-14 $0.42 $0.42 $0.40 $0.40 $11.85 721
2016-07-13 $0.40 $0.42 $0.40 $0.42 $12.69 598
2016-07-12 $0.39 $0.44 $0.39 $0.42 $12.69 2,169
2016-07-11 $0.39 $0.45 $0.39 $0.42 $12.57 1,342
2016-07-08 $0.41 $0.41 $0.39 $0.39 $11.70 881
2016-07-07 $0.40 $0.41 $0.40 $0.41 $12.16 1,731
2016-07-06 $0.38 $0.40 $0.37 $0.40 $12.00 421
2016-07-05 $0.33 $0.36 $0.33 $0.36 $10.80 199
2016-07-01 $0.39 $0.40 $0.39 $0.40 $12.00 459
2016-06-30 $0.38 $0.38 $0.38 $0.38 $11.25 156
2016-06-29 $0.39 $0.39 $0.38 $0.39 $11.55 1,845
2016-06-28 $0.39 $0.40 $0.37 $0.39 $11.70 1,048
2016-06-27 $0.40 $0.40 $0.35 $0.40 $11.85 2,435
2016-06-24 $0.36 $0.40 $0.36 $0.40 $12.00 1,188
2016-06-23 $0.38 $0.40 $0.35 $0.36 $10.80 3,031
2016-06-22 $0.40 $0.40 $0.39 $0.40 $12.00 1,402
2016-06-21 $0.40 $0.41 $0.40 $0.40 $12.00 4,071
2016-06-20 $0.41 $0.41 $0.38 $0.40 $12.00 1,308
2016-06-17 $0.39 $0.41 $0.37 $0.41 $12.15 1,790
2016-06-16 $0.34 $0.39 $0.34 $0.39 $11.70 2,503
2016-06-15 $0.37 $0.38 $0.35 $0.38 $11.40 2,524
2016-06-14 $0.34 $0.37 $0.32 $0.37 $11.10 1,723
2016-06-13 $0.35 $0.37 $0.27 $0.37 $11.10 9,951
2016-06-10 $0.38 $0.39 $0.32 $0.35 $10.50 2,204
2016-06-09 $0.40 $0.40 $0.38 $0.38 $11.40 216
2016-06-08 $0.40 $0.40 $0.37 $0.40 $12.00 3,187
2016-06-07 $0.35 $0.40 $0.35 $0.40 $12.00 1,710
2016-06-06 $0.42 $0.42 $0.37 $0.41 $12.30 3,806
2016-06-03 $0.39 $0.41 $0.39 $0.39 $11.72 1,348
2016-06-02 $0.42 $0.43 $0.40 $0.40 $12.00 3,078
2016-06-01 $0.43 $0.43 $0.40 $0.40 $12.00 3,233
2016-05-31 $0.48 $0.48 $0.41 $0.43 $12.83 3,108
2016-05-27 $0.45 $0.50 $0.41 $0.48 $14.40 5,333
2016-05-26 $0.45 $0.46 $0.37 $0.45 $13.39 5,338
2016-05-25 $0.40 $0.46 $0.40 $0.44 $13.35 3,099
2016-05-24 $0.37 $0.43 $0.37 $0.43 $12.90 2,689
2016-05-23 $0.41 $0.42 $0.38 $0.40 $12.00 5,263
2016-05-20 $0.43 $0.46 $0.38 $0.40 $12.00 5,158
2016-05-19 $0.42 $0.45 $0.40 $0.45 $13.50 3,691
2016-05-18 $0.40 $0.45 $0.26 $0.44 $13.20 19,075
2016-05-17 $0.53 $0.53 $0.45 $0.45 $13.50 1,303
2016-05-16 $0.47 $0.53 $0.43 $0.52 $15.59 3,279
2016-05-13 $0.45 $0.48 $0.41 $0.48 $14.40 3,599
2016-05-12 $0.42 $0.45 $0.42 $0.45 $13.35 496
2016-05-11 $0.41 $0.44 $0.41 $0.44 $13.20 1,905
2016-05-10 $0.42 $0.43 $0.41 $0.41 $12.15 1,728
2016-05-09 $0.42 $0.43 $0.40 $0.42 $12.66 995
2016-05-06 $0.40 $0.45 $0.40 $0.45 $13.44 1,888
2016-05-05 $0.45 $0.45 $0.42 $0.45 $13.44 811
2016-05-04 $0.43 $0.45 $0.42 $0.45 $13.50 1,687
2016-05-03 $0.47 $0.47 $0.43 $0.44 $13.20 1,516
2016-05-02 $0.46 $0.47 $0.44 $0.46 $13.80 1,850
2016-04-29 $0.47 $0.47 $0.45 $0.47 $14.10 892
2016-04-28 $0.53 $0.53 $0.45 $0.47 $14.10 3,195
2016-04-27 $0.50 $0.53 $0.47 $0.53 $15.90 1,652
2016-04-26 $0.51 $0.51 $0.48 $0.50 $15.00 1,012
2016-04-25 $0.52 $0.58 $0.45 $0.50 $15.00 1,964
2016-04-22 $0.52 $0.53 $0.50 $0.53 $15.90 2,205
2016-04-21 $0.53 $0.55 $0.52 $0.53 $15.90 2,026
2016-04-20 $0.51 $0.54 $0.48 $0.53 $15.90 2,511
2016-04-19 $0.54 $0.55 $0.52 $0.54 $16.20 1,459
2016-04-18 $0.50 $0.54 $0.49 $0.54 $16.11 4,031
2016-04-15 $0.50 $0.50 $0.43 $0.50 $14.85 646
2016-04-14 $0.47 $0.50 $0.47 $0.48 $14.25 1,628
2016-04-13 $0.48 $0.48 $0.45 $0.47 $14.10 1,102
2016-04-12 $0.40 $0.48 $0.40 $0.45 $13.50 1,150
2016-04-11 $0.44 $0.47 $0.44 $0.46 $13.80 755
2016-04-08 $0.45 $0.45 $0.44 $0.45 $13.50 449
2016-04-07 $0.41 $0.45 $0.39 $0.44 $13.20 5,081
2016-04-06 $0.43 $0.44 $0.41 $0.42 $12.60 2,737
2016-04-05 $0.42 $0.45 $0.42 $0.45 $13.47 601
2016-04-04 $0.45 $0.45 $0.42 $0.45 $13.47 1,114
2016-04-01 $0.45 $0.45 $0.42 $0.45 $13.50 520
2016-03-31 $0.42 $0.45 $0.42 $0.45 $13.47 449
2016-03-30 $0.46 $0.46 $0.42 $0.42 $12.60 3,022
2016-03-29 $0.45 $0.46 $0.43 $0.45 $13.50 1,203
2016-03-28 $0.50 $0.50 $0.47 $0.48 $14.40 906
2016-03-24 $0.48 $0.50 $0.45 $0.49 $14.70 1,880
2016-03-23 $0.46 $0.49 $0.46 $0.49 $14.70 360
2016-03-22 $0.50 $0.50 $0.46 $0.46 $13.80 704
2016-03-21 $0.51 $0.51 $0.48 $0.48 $14.25 4,165
2016-03-18 $0.46 $0.51 $0.46 $0.51 $15.30 3,458
2016-03-17 $0.35 $0.46 $0.35 $0.45 $13.50 8,595
2016-03-16 $0.44 $0.46 $0.37 $0.37 $10.95 2,661
2016-03-15 $0.45 $0.46 $0.44 $0.45 $13.50 734
2016-03-14 $0.48 $0.48 $0.47 $0.47 $13.95 1,313
2016-03-11 $0.48 $0.48 $0.45 $0.48 $14.40 1,900
2016-03-10 $0.45 $0.45 $0.42 $0.45 $13.50 2,346
2016-03-09 $0.45 $0.47 $0.40 $0.45 $13.50 1,946
2016-03-08 $0.43 $0.47 $0.40 $0.47 $14.07 6,491
2016-03-07 $0.40 $0.45 $0.38 $0.43 $12.75 5,075
2016-03-04 $0.37 $0.45 $0.37 $0.40 $12.00 2,830
2016-03-03 $0.35 $0.38 $0.33 $0.37 $11.10 3,582
2016-03-02 $0.38 $0.38 $0.34 $0.35 $10.47 2,929
2016-03-01 $0.32 $0.35 $0.32 $0.34 $10.20 929
2016-02-29 $0.36 $0.38 $0.33 $0.33 $10.05 3,505
2016-02-26 $0.38 $0.38 $0.37 $0.38 $11.37 977
2016-02-25 $0.37 $0.38 $0.36 $0.37 $11.07 1,109
2016-02-24 $0.36 $0.36 $0.36 $0.36 $10.80 505
2016-02-23 $0.37 $0.37 $0.36 $0.36 $10.86 578
2016-02-22 $0.38 $0.38 $0.36 $0.38 $11.25 1,985
2016-02-19 $0.36 $0.38 $0.36 $0.37 $11.13 4,484
2016-02-18 $0.34 $0.36 $0.33 $0.36 $10.80 5,551
2016-02-17 $0.33 $0.35 $0.32 $0.33 $9.90 1,176
2016-02-16 $0.33 $0.33 $0.29 $0.31 $9.30 1,352
2016-02-12 $0.32 $0.33 $0.31 $0.33 $9.87 759
2016-02-11 $0.32 $0.32 $0.30 $0.31 $9.20 2,494
2016-02-10 $0.29 $0.32 $0.29 $0.31 $9.30 2,098
2016-02-09 $0.30 $0.32 $0.29 $0.29 $8.71 3,094
2016-02-08 $0.31 $0.32 $0.30 $0.32 $9.60 665
2016-02-05 $0.31 $0.32 $0.31 $0.32 $9.60 316
2016-02-04 $0.31 $0.32 $0.30 $0.31 $9.15 498
2016-02-03 $0.33 $0.33 $0.30 $0.32 $9.45 1,677
2016-02-02 $0.33 $0.33 $0.30 $0.32 $9.72 1,248
2016-02-01 $0.33 $0.34 $0.32 $0.33 $9.90 2,012
2016-01-29 $0.30 $0.33 $0.29 $0.33 $9.75 2,135
2016-01-28 $0.33 $0.33 $0.30 $0.33 $9.75 551
2016-01-27 $0.31 $0.31 $0.28 $0.31 $9.30 1,156
2016-01-26 $0.31 $0.33 $0.28 $0.33 $9.90 2,908
2016-01-25 $0.30 $0.33 $0.30 $0.31 $9.30 2,222
2016-01-22 $0.30 $0.33 $0.30 $0.30 $9.00 176
2016-01-21 $0.33 $0.33 $0.30 $0.30 $9.00 3,200
2016-01-20 $0.29 $0.33 $0.29 $0.31 $9.30 2,070
2016-01-19 $0.32 $0.35 $0.28 $0.31 $9.29 5,050
2016-01-15 $0.33 $0.34 $0.28 $0.34 $10.20 5,978
2016-01-14 $0.33 $0.35 $0.33 $0.33 $9.75 2,384
2016-01-13 $0.31 $0.36 $0.31 $0.34 $10.05 1,932
2016-01-12 $0.32 $0.35 $0.31 $0.35 $10.50 2,750
2016-01-11 $0.32 $0.34 $0.30 $0.32 $9.60 2,288
2016-01-08 $0.33 $0.35 $0.31 $0.31 $9.45 314
2016-01-07 $0.35 $0.35 $0.31 $0.31 $9.44 3,371
2016-01-06 $0.35 $0.37 $0.35 $0.36 $10.65 546
2016-01-05 $0.32 $0.38 $0.30 $0.38 $11.25 3,055
2016-01-04 $0.32 $0.32 $0.30 $0.32 $9.59 1,921

Pressure Biosciences Inc (PBIO) News Headlines

Recent Pressure Biosciences Inc (PBIO) News
Time Published Title News Site