Painted Pony Energy Ltd (PDPYF) Exchange: PINK

  1. Profile
  2. Painted Pony Energy Ltd (PDPYF)

Data as of May 2, 2025

$0.52 ($0.00) 0.50%

Painted Pony Energy Ltd - Daily Information
Click for more stock information on Painted Pony Energy Ltd.
Daily Information Data
Date May 2, 2025
Open $0.52
Previous Close $0.52
High $0.52
Low $0.52
Adjusted Open $0.52
Previous Adjusted Close $0.52
Adjusted High $0.52
Adjusted Low $0.52
Invest in Painted Pony Energy Ltd (PDPYF)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Painted Pony Energy Ltd (PDPYF)
Date Open High Low Close Adj.Close Volume
2020-10-07 $0.52 $0.52 $0.52 $0.52 $0.52 35,228
2020-10-06 $0.52 $0.52 $0.52 $0.52 $0.52 5,300
2020-10-05 $0.51 $0.52 $0.51 $0.52 $0.52 4,709
2020-10-02 $0.51 $0.51 $0.51 $0.51 $0.51 583,889
2020-10-01 $0.52 $0.52 $0.51 $0.51 $0.51 2,490
2020-09-30 $0.51 $0.51 $0.51 $0.51 $0.51 10
2020-09-29 $0.51 $0.51 $0.51 $0.51 $0.51 150
2020-09-28 $0.51 $0.51 $0.51 $0.51 $0.51 0
2020-09-25 $0.51 $0.51 $0.51 $0.51 $0.51 0
2020-09-24 $0.51 $0.51 $0.51 $0.51 $0.51 150
2020-09-23 $0.51 $0.51 $0.51 $0.51 $0.51 314
2020-09-22 $0.51 $0.51 $0.51 $0.51 $0.51 0
2020-09-21 $0.51 $0.51 $0.51 $0.51 $0.51 2,800
2020-09-18 $0.52 $0.52 $0.52 $0.52 $0.52 300
2020-09-17 $0.52 $0.52 $0.52 $0.52 $0.52 0
2020-09-16 $0.52 $0.52 $0.52 $0.52 $0.52 0
2020-09-15 $0.52 $0.52 $0.52 $0.52 $0.52 1,628
2020-09-14 $0.52 $0.52 $0.52 $0.52 $0.52 500
2020-09-11 $0.51 $0.52 $0.51 $0.52 $0.52 837,957
2020-09-10 $0.51 $0.51 $0.51 $0.51 $0.51 50
2020-09-09 $0.51 $0.52 $0.51 $0.51 $0.51 485,500
2020-09-08 $0.51 $0.52 $0.51 $0.51 $0.51 388,400
2020-09-04 $0.52 $0.52 $0.52 $0.52 $0.52 41,600
2020-09-03 $0.51 $0.52 $0.51 $0.52 $0.52 1,265
2020-09-02 $0.52 $0.52 $0.52 $0.52 $0.52 857
2020-09-01 $0.52 $0.52 $0.52 $0.52 $0.52 1,205
2020-08-31 $0.52 $0.52 $0.52 $0.52 $0.52 11,550
2020-08-28 $0.52 $0.52 $0.52 $0.52 $0.52 625
2020-08-27 $0.52 $0.52 $0.51 $0.51 $0.51 88,225
2020-08-26 $0.52 $0.52 $0.51 $0.51 $0.51 22,100
2020-08-25 $0.51 $0.51 $0.51 $0.51 $0.51 0
2020-08-24 $0.51 $0.51 $0.51 $0.51 $0.51 18,800
2020-08-21 $0.52 $0.52 $0.52 $0.52 $0.52 0
2020-08-20 $0.52 $0.52 $0.52 $0.52 $0.52 141
2020-08-19 $0.52 $0.52 $0.52 $0.52 $0.52 1,020
2020-08-18 $0.52 $0.52 $0.51 $0.51 $0.51 55,000
2020-08-17 $0.51 $0.52 $0.51 $0.52 $0.52 170,200
2020-08-14 $0.51 $0.51 $0.51 $0.51 $0.51 3,668
2020-08-13 $0.49 $0.52 $0.49 $0.51 $0.51 83,075
2020-08-12 $0.49 $0.52 $0.49 $0.52 $0.52 31,680
2020-08-11 $0.51 $0.51 $0.50 $0.51 $0.51 775,359
2020-08-10 $0.52 $0.52 $0.50 $0.51 $0.51 1,844,125
2020-08-07 $0.47 $0.47 $0.44 $0.44 $0.44 398,000
2020-08-06 $0.46 $0.46 $0.46 $0.46 $0.46 0
2020-08-05 $0.49 $0.49 $0.46 $0.46 $0.46 84,208
2020-08-04 $0.44 $0.44 $0.42 $0.44 $0.44 124,474
2020-08-03 $0.38 $0.40 $0.38 $0.39 $0.39 35,982
2020-07-31 $0.35 $0.35 $0.35 $0.35 $0.35 2,867
2020-07-30 $0.35 $0.35 $0.35 $0.35 $0.35 1
2020-07-29 $0.35 $0.35 $0.35 $0.35 $0.35 48,400
2020-07-28 $0.34 $0.34 $0.34 $0.34 $0.34 200
2020-07-27 $0.35 $0.35 $0.35 $0.35 $0.35 0
2020-07-24 $0.35 $0.35 $0.35 $0.35 $0.35 0
2020-07-23 $0.35 $0.35 $0.35 $0.35 $0.35 1,250
2020-07-22 $0.34 $0.35 $0.34 $0.35 $0.35 1,250
2020-07-21 $0.35 $0.35 $0.35 $0.35 $0.35 8,200
2020-07-20 $0.35 $0.35 $0.35 $0.35 $0.35 100
2020-07-17 $0.35 $0.35 $0.35 $0.35 $0.35 300
2020-07-16 $0.35 $0.35 $0.35 $0.35 $0.35 1,500
2020-07-15 $0.36 $0.36 $0.36 $0.36 $0.36 21,800
2020-07-14 $0.36 $0.36 $0.36 $0.36 $0.36 0
2020-07-13 $0.36 $0.36 $0.36 $0.36 $0.36 7,500
2020-07-10 $0.36 $0.36 $0.36 $0.36 $0.36 500
2020-07-09 $0.37 $0.37 $0.37 $0.37 $0.37 0
2020-07-08 $0.39 $0.39 $0.37 $0.37 $0.37 3,500
2020-07-07 $0.39 $0.40 $0.39 $0.40 $0.40 50,600
2020-07-06 $0.39 $0.39 $0.39 $0.39 $0.39 62,200
2020-07-02 $0.37 $0.37 $0.37 $0.37 $0.37 6,600
2020-07-01 $0.34 $0.34 $0.34 $0.34 $0.34 10
2020-06-30 $0.34 $0.34 $0.34 $0.34 $0.34 3,500
2020-06-29 $0.32 $0.36 $0.32 $0.35 $0.35 247,750
2020-06-26 $0.35 $0.35 $0.31 $0.31 $0.31 8,400
2020-06-25 $0.33 $0.33 $0.33 $0.33 $0.33 150
2020-06-24 $0.34 $0.34 $0.34 $0.34 $0.34 2,585
2020-06-23 $0.34 $0.34 $0.34 $0.34 $0.34 1,000
2020-06-22 $0.36 $0.36 $0.36 $0.36 $0.36 0
2020-06-19 $0.36 $0.36 $0.36 $0.36 $0.36 0
2020-06-18 $0.36 $0.36 $0.36 $0.36 $0.36 0
2020-06-17 $0.37 $0.37 $0.36 $0.36 $0.36 70,000
2020-06-16 $0.38 $0.38 $0.37 $0.37 $0.37 200
2020-06-15 $0.37 $0.37 $0.37 $0.37 $0.37 4,204
2020-06-12 $0.39 $0.39 $0.39 $0.39 $0.39 6,250
2020-06-11 $0.39 $0.39 $0.38 $0.38 $0.38 5,000
2020-06-10 $0.39 $0.44 $0.39 $0.43 $0.43 153,340
2020-06-09 $0.45 $0.45 $0.45 $0.45 $0.45 2,005
2020-06-08 $0.46 $0.46 $0.45 $0.46 $0.46 10,501
2020-06-05 $0.45 $0.45 $0.44 $0.44 $0.44 11,000
2020-06-04 $0.44 $0.44 $0.42 $0.44 $0.44 6,250
2020-06-03 $0.45 $0.45 $0.45 $0.45 $0.45 300
2020-06-02 $0.42 $0.42 $0.42 $0.42 $0.42 0
2020-06-01 $0.42 $0.42 $0.42 $0.42 $0.42 1
2020-05-29 $0.40 $0.42 $0.40 $0.42 $0.42 55,300
2020-05-28 $0.40 $0.41 $0.40 $0.41 $0.41 5,475
2020-05-27 $0.40 $0.40 $0.40 $0.40 $0.40 495
2020-05-26 $0.43 $0.43 $0.43 $0.43 $0.43 0
2020-05-22 $0.43 $0.44 $0.43 $0.43 $0.43 28,364
2020-05-21 $0.43 $0.45 $0.43 $0.45 $0.45 657,199
2020-05-20 $0.42 $0.42 $0.42 $0.42 $0.42 10,600
2020-05-19 $0.40 $0.43 $0.40 $0.43 $0.43 31,048
2020-05-18 $0.37 $0.37 $0.37 $0.37 $0.37 0
2020-05-15 $0.35 $0.37 $0.35 $0.37 $0.37 12,798
2020-05-14 $0.35 $0.35 $0.35 $0.35 $0.35 150
2020-05-13 $0.37 $0.37 $0.36 $0.36 $0.36 24,535
2020-05-12 $0.39 $0.40 $0.38 $0.40 $0.40 3,350
2020-05-11 $0.41 $0.43 $0.41 $0.43 $0.43 26,500
2020-05-08 $0.46 $0.46 $0.41 $0.43 $0.43 74,500
2020-05-07 $0.52 $0.54 $0.51 $0.52 $0.52 121,065
2020-05-06 $0.50 $0.56 $0.50 $0.56 $0.56 142,385
2020-05-05 $0.48 $0.52 $0.48 $0.48 $0.48 46,505
2020-05-04 $0.43 $0.46 $0.43 $0.46 $0.46 30,285
2020-05-01 $0.45 $0.46 $0.41 $0.45 $0.45 131,200
2020-04-30 $0.45 $0.46 $0.45 $0.46 $0.46 10,080
2020-04-29 $0.47 $0.47 $0.43 $0.45 $0.45 18,165
2020-04-28 $0.35 $0.38 $0.35 $0.38 $0.38 4,105
2020-04-27 $0.29 $0.29 $0.28 $0.28 $0.28 32,545
2020-04-24 $0.32 $0.32 $0.29 $0.29 $0.29 116,555
2020-04-23 $0.27 $0.33 $0.27 $0.32 $0.32 190,000
2020-04-22 $0.20 $0.28 $0.20 $0.28 $0.28 419,192
2020-04-21 $0.19 $0.20 $0.19 $0.19 $0.19 23,300
2020-04-20 $0.19 $0.19 $0.19 $0.19 $0.19 1,150
2020-04-17 $0.19 $0.20 $0.18 $0.18 $0.18 65,200
2020-04-16 $0.20 $0.20 $0.19 $0.20 $0.20 29,400
2020-04-15 $0.25 $0.25 $0.23 $0.23 $0.23 54,210
2020-04-14 $0.25 $0.25 $0.24 $0.25 $0.25 135,949
2020-04-13 $0.22 $0.23 $0.22 $0.23 $0.23 5,400
2020-04-09 $0.21 $0.21 $0.21 $0.21 $0.21 36,000
2020-04-08 $0.21 $0.22 $0.21 $0.22 $0.22 260,250
2020-04-07 $0.19 $0.20 $0.19 $0.20 $0.20 7,850
2020-04-06 $0.18 $0.18 $0.18 $0.18 $0.18 2,500
2020-04-03 $0.16 $0.16 $0.16 $0.16 $0.16 0
2020-04-02 $0.16 $0.16 $0.16 $0.16 $0.16 0
2020-04-01 $0.16 $0.16 $0.16 $0.16 $0.16 42
2020-03-31 $0.16 $0.16 $0.16 $0.16 $0.16 242
2020-03-30 $0.16 $0.16 $0.16 $0.16 $0.16 300
2020-03-27 $0.18 $0.18 $0.18 $0.18 $0.18 5,000
2020-03-26 $0.18 $0.18 $0.18 $0.18 $0.18 1,000
2020-03-25 $0.16 $0.18 $0.16 $0.18 $0.18 18,600
2020-03-24 $0.16 $0.16 $0.16 $0.16 $0.16 100
2020-03-23 $0.16 $0.16 $0.15 $0.15 $0.15 5,900
2020-03-20 $0.18 $0.18 $0.18 $0.18 $0.18 12,000
2020-03-19 $0.14 $0.14 $0.14 $0.14 $0.14 5,000
2020-03-18 $0.15 $0.15 $0.14 $0.14 $0.14 69,400
2020-03-17 $0.21 $0.21 $0.21 $0.21 $0.21 0
2020-03-16 $0.15 $0.21 $0.15 $0.21 $0.21 3,200
2020-03-13 $0.23 $0.23 $0.21 $0.21 $0.21 3,553
2020-03-12 $0.20 $0.22 $0.20 $0.22 $0.22 540
2020-03-11 $0.26 $0.26 $0.26 $0.26 $0.26 0
2020-03-10 $0.29 $0.29 $0.26 $0.26 $0.26 5,150
2020-03-09 $0.25 $0.26 $0.22 $0.22 $0.22 50,428
2020-03-06 $0.29 $0.29 $0.28 $0.29 $0.29 8,406
2020-03-05 $0.32 $0.32 $0.32 $0.32 $0.32 4,139
2020-03-04 $0.34 $0.34 $0.34 $0.34 $0.34 0
2020-03-03 $0.34 $0.34 $0.34 $0.34 $0.34 0
2020-03-02 $0.35 $0.35 $0.34 $0.34 $0.34 10,575
2020-02-28 $0.33 $0.33 $0.33 $0.33 $0.33 1,500
2020-02-27 $0.37 $0.37 $0.33 $0.33 $0.33 6,000
2020-02-26 $0.37 $0.37 $0.37 $0.37 $0.37 0
2020-02-25 $0.38 $0.38 $0.37 $0.37 $0.37 55,000
2020-02-24 $0.39 $0.39 $0.36 $0.37 $0.37 6,100
2020-02-21 $0.39 $0.39 $0.39 $0.39 $0.39 0
2020-02-20 $0.40 $0.40 $0.39 $0.39 $0.39 6,000
2020-02-19 $0.43 $0.43 $0.43 $0.43 $0.43 0
2020-02-18 $0.43 $0.43 $0.43 $0.43 $0.43 7,925
2020-02-14 $0.43 $0.43 $0.43 $0.43 $0.43 0
2020-02-13 $0.43 $0.43 $0.43 $0.43 $0.43 6,145
2020-02-12 $0.45 $0.45 $0.44 $0.44 $0.44 18,400
2020-02-11 $0.45 $0.45 $0.45 $0.45 $0.45 0
2020-02-10 $0.45 $0.45 $0.45 $0.45 $0.45 10,100
2020-02-07 $0.45 $0.46 $0.45 $0.45 $0.45 37,000
2020-02-06 $0.47 $0.47 $0.47 $0.47 $0.47 2,000
2020-02-05 $0.45 $0.45 $0.45 $0.45 $0.45 300
2020-02-04 $0.45 $0.45 $0.45 $0.45 $0.45 3,000
2020-02-03 $0.43 $0.43 $0.43 $0.43 $0.43 59,000
2020-01-31 $0.44 $0.44 $0.44 $0.44 $0.44 900
2020-01-30 $0.45 $0.45 $0.45 $0.45 $0.45 200
2020-01-29 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-01-28 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-01-27 $0.44 $0.44 $0.43 $0.44 $0.44 31,100
2020-01-24 $0.46 $0.46 $0.46 $0.46 $0.46 1,200
2020-01-23 $0.49 $0.49 $0.48 $0.48 $0.48 3,200
2020-01-22 $0.50 $0.50 $0.49 $0.50 $0.50 12,500
2020-01-21 $0.55 $0.55 $0.55 $0.55 $0.55 0
2020-01-17 $0.55 $0.55 $0.55 $0.55 $0.55 350
2020-01-16 $0.57 $0.57 $0.56 $0.56 $0.56 98,200
2020-01-15 $0.56 $0.57 $0.56 $0.57 $0.57 28,365
2020-01-14 $0.59 $0.59 $0.57 $0.59 $0.59 16,200
2020-01-13 $0.55 $0.55 $0.55 $0.55 $0.55 5,000
2020-01-10 $0.57 $0.57 $0.57 $0.57 $0.57 15,500
2020-01-09 $0.58 $0.58 $0.58 $0.58 $0.58 0
2020-01-08 $0.60 $0.60 $0.58 $0.58 $0.58 95,400
2020-01-07 $0.60 $0.60 $0.60 $0.60 $0.60 4,689
2020-01-06 $0.59 $0.59 $0.58 $0.58 $0.58 3,375
2020-01-03 $0.59 $0.59 $0.58 $0.58 $0.58 48,000
2020-01-02 $0.58 $0.58 $0.58 $0.58 $0.58 0
2019-12-31 $0.57 $0.58 $0.57 $0.58 $0.58 7,645
2019-12-30 $0.57 $0.57 $0.57 $0.57 $0.57 1,111
2019-12-27 $0.60 $0.60 $0.58 $0.58 $0.58 3,125
2019-12-26 $0.60 $0.60 $0.60 $0.60 $0.60 522
2019-12-24 $0.59 $0.59 $0.59 $0.59 $0.59 0
2019-12-23 $0.59 $0.59 $0.59 $0.59 $0.59 200
2019-12-20 $0.63 $0.63 $0.63 $0.63 $0.63 0
2019-12-19 $0.62 $0.64 $0.62 $0.63 $0.63 34,075
2019-12-18 $0.56 $0.61 $0.56 $0.60 $0.60 34,800
2019-12-17 $0.55 $0.55 $0.55 $0.55 $0.55 800
2019-12-16 $0.54 $0.54 $0.53 $0.53 $0.53 7,300
2019-12-13 $0.51 $0.51 $0.51 $0.51 $0.51 500
2019-12-12 $0.53 $0.53 $0.53 $0.53 $0.53 0
2019-12-11 $0.53 $0.53 $0.53 $0.53 $0.53 5,000
2019-12-10 $0.53 $0.53 $0.53 $0.53 $0.53 0
2019-12-09 $0.53 $0.53 $0.53 $0.53 $0.53 2,000
2019-12-06 $0.49 $0.49 $0.49 $0.49 $0.49 0
2019-12-05 $0.49 $0.49 $0.49 $0.49 $0.49 5,000
2019-12-04 $0.48 $0.49 $0.48 $0.49 $0.49 10,458
2019-12-03 $0.48 $0.48 $0.47 $0.47 $0.47 11,270
2019-12-02 $0.48 $0.48 $0.48 $0.48 $0.48 8,100
2019-11-29 $0.46 $0.46 $0.46 $0.46 $0.46 306
2019-11-27 $0.46 $0.46 $0.46 $0.46 $0.46 4,530
2019-11-26 $0.46 $0.46 $0.46 $0.46 $0.46 1,000
2019-11-25 $0.46 $0.46 $0.46 $0.46 $0.46 120
2019-11-22 $0.47 $0.47 $0.46 $0.47 $0.47 10,900
2019-11-21 $0.44 $0.46 $0.44 $0.46 $0.46 8,500
2019-11-20 $0.46 $0.46 $0.44 $0.44 $0.44 2,040
2019-11-19 $0.46 $0.46 $0.46 $0.46 $0.46 100
2019-11-18 $0.50 $0.50 $0.50 $0.50 $0.50 8,000
2019-11-15 $0.51 $0.51 $0.51 $0.51 $0.51 200
2019-11-14 $0.48 $0.48 $0.48 $0.48 $0.48 1,000
2019-11-13 $0.47 $0.47 $0.47 $0.47 $0.47 150
2019-11-12 $0.49 $0.49 $0.49 $0.49 $0.49 0
2019-11-11 $0.49 $0.49 $0.49 $0.49 $0.49 8,000
2019-11-08 $0.52 $0.52 $0.52 $0.52 $0.52 150
2019-11-07 $0.56 $0.56 $0.54 $0.54 $0.54 14,000
2019-11-06 $0.57 $0.57 $0.54 $0.55 $0.55 37,300
2019-11-05 $0.57 $0.58 $0.55 $0.56 $0.56 63,000
2019-11-04 $0.48 $0.48 $0.48 $0.48 $0.48 2,968
2019-11-01 $0.47 $0.47 $0.47 $0.47 $0.47 8,000
2019-10-31 $0.46 $0.46 $0.46 $0.46 $0.46 11,697
2019-10-30 $0.48 $0.48 $0.48 $0.48 $0.48 4,575
2019-10-29 $0.46 $0.48 $0.46 $0.48 $0.48 3,600
2019-10-28 $0.48 $0.48 $0.47 $0.48 $0.48 29,000
2019-10-25 $0.46 $0.46 $0.46 $0.46 $0.46 0
2019-10-24 $0.46 $0.46 $0.46 $0.46 $0.46 1,300
2019-10-23 $0.47 $0.48 $0.47 $0.48 $0.48 9,000
2019-10-22 $0.48 $0.48 $0.48 $0.48 $0.48 2,000
2019-10-21 $0.47 $0.48 $0.47 $0.48 $0.48 3,801
2019-10-18 $0.50 $0.50 $0.47 $0.48 $0.48 11,825
2019-10-17 $0.44 $0.44 $0.44 $0.44 $0.44 2,500
2019-10-16 $0.45 $0.45 $0.45 $0.45 $0.45 35,500
2019-10-15 $0.46 $0.46 $0.45 $0.46 $0.46 69,000
2019-10-14 $0.44 $0.44 $0.44 $0.44 $0.44 0
2019-10-11 $0.44 $0.44 $0.43 $0.44 $0.44 115,000
2019-10-10 $0.44 $0.44 $0.44 $0.44 $0.44 250
2019-10-09 $0.44 $0.44 $0.44 $0.44 $0.44 75
2019-10-08 $0.44 $0.44 $0.44 $0.44 $0.44 3,000
2019-10-07 $0.46 $0.46 $0.46 $0.46 $0.46 3,000
2019-10-04 $0.48 $0.48 $0.46 $0.46 $0.46 11,500
2019-10-03 $0.45 $0.45 $0.45 $0.45 $0.45 17,810
2019-10-02 $0.52 $0.52 $0.45 $0.45 $0.45 3,900
2019-10-01 $0.52 $0.53 $0.52 $0.53 $0.53 600
2019-09-30 $0.53 $0.53 $0.53 $0.53 $0.53 100
2019-09-27 $0.54 $0.54 $0.54 $0.54 $0.54 1,500
2019-09-26 $0.57 $0.57 $0.57 $0.57 $0.57 0
2019-09-25 $0.57 $0.57 $0.57 $0.57 $0.57 0
2019-09-24 $0.57 $0.57 $0.57 $0.57 $0.57 0
2019-09-23 $0.57 $0.57 $0.57 $0.57 $0.57 10,000
2019-09-20 $0.61 $0.61 $0.58 $0.58 $0.58 6,400
2019-09-19 $0.63 $0.63 $0.63 $0.63 $0.63 0
2019-09-18 $0.63 $0.63 $0.63 $0.63 $0.63 200
2019-09-17 $0.67 $0.67 $0.66 $0.66 $0.66 2,900
2019-09-16 $0.68 $0.68 $0.68 $0.68 $0.68 1,000
2019-09-13 $0.62 $0.62 $0.62 $0.62 $0.62 0
2019-09-12 $0.62 $0.62 $0.62 $0.62 $0.62 0
2019-09-11 $0.62 $0.62 $0.62 $0.62 $0.62 500
2019-09-10 $0.65 $0.65 $0.64 $0.65 $0.65 3,499
2019-09-09 $0.61 $0.63 $0.61 $0.63 $0.63 26,100
2019-09-06 $0.55 $0.55 $0.55 $0.55 $0.55 1,000
2019-09-05 $0.55 $0.55 $0.55 $0.55 $0.55 15,000
2019-09-04 $0.51 $0.51 $0.51 $0.51 $0.51 0
2019-09-03 $0.51 $0.51 $0.51 $0.51 $0.51 25,000
2019-08-30 $0.51 $0.51 $0.51 $0.51 $0.51 4,000
2019-08-29 $0.56 $0.56 $0.56 $0.56 $0.56 650
2019-08-28 $0.51 $0.51 $0.51 $0.51 $0.51 0
2019-08-27 $0.51 $0.51 $0.51 $0.51 $0.51 0
2019-08-26 $0.51 $0.51 $0.51 $0.51 $0.51 0
2019-08-23 $0.51 $0.51 $0.51 $0.51 $0.51 10,000
2019-08-22 $0.54 $0.54 $0.53 $0.53 $0.53 5,000
2019-08-21 $0.55 $0.55 $0.54 $0.54 $0.54 14,000
2019-08-20 $0.52 $0.52 $0.52 $0.52 $0.52 7,000
2019-08-19 $0.49 $0.49 $0.49 $0.49 $0.49 0
2019-08-16 $0.48 $0.49 $0.48 $0.49 $0.49 8,000
2019-08-15 $0.47 $0.47 $0.47 $0.47 $0.47 20,000
2019-08-14 $0.49 $0.50 $0.49 $0.50 $0.50 3,500
2019-08-13 $0.53 $0.53 $0.51 $0.51 $0.51 5,000
2019-08-12 $0.51 $0.51 $0.49 $0.49 $0.49 11,000
2019-08-09 $0.49 $0.49 $0.49 $0.49 $0.49 500
2019-08-08 $0.51 $0.51 $0.51 $0.51 $0.51 2,000
2019-08-07 $0.51 $0.51 $0.51 $0.51 $0.51 2,000
2019-08-06 $0.60 $0.60 $0.57 $0.58 $0.58 12,500
2019-08-05 $0.60 $0.60 $0.57 $0.58 $0.58 12,500
2019-08-02 $0.60 $0.60 $0.57 $0.58 $0.58 12,500
2019-08-01 $0.63 $0.63 $0.63 $0.63 $0.63 5,000
2019-07-31 $0.68 $0.68 $0.68 $0.68 $0.68 52,541
2019-07-30 $0.67 $0.68 $0.67 $0.68 $0.68 6,000
2019-07-29 $0.66 $0.66 $0.65 $0.65 $0.65 4,000
2019-07-26 $0.67 $0.67 $0.67 $0.67 $0.67 0
2019-07-25 $0.67 $0.67 $0.67 $0.67 $0.67 0
2019-07-24 $0.67 $0.67 $0.67 $0.67 $0.67 0
2019-07-23 $0.68 $0.68 $0.67 $0.67 $0.67 1,094
2019-07-22 $0.67 $0.69 $0.67 $0.69 $0.69 700
2019-07-19 $0.69 $0.69 $0.69 $0.69 $0.69 0
2019-07-18 $0.68 $0.69 $0.68 $0.69 $0.69 625
2019-07-17 $0.68 $0.68 $0.68 $0.68 $0.68 250
2019-07-16 $0.68 $0.68 $0.68 $0.68 $0.68 2,500
2019-07-15 $0.68 $0.68 $0.68 $0.68 $0.68 494
2019-07-12 $0.66 $0.66 $0.66 $0.66 $0.66 400
2019-07-11 $0.67 $0.68 $0.67 $0.68 $0.68 21,900
2019-07-10 $0.67 $0.67 $0.67 $0.67 $0.67 4,100
2019-07-09 $0.70 $0.70 $0.70 $0.70 $0.70 494
2019-07-08 $0.71 $0.71 $0.71 $0.71 $0.71 2,670
2019-07-05 $0.71 $0.71 $0.71 $0.71 $0.71 50
2019-07-03 $0.71 $0.71 $0.71 $0.71 $0.71 0
2019-07-02 $0.71 $0.71 $0.71 $0.71 $0.71 3,425
2019-07-01 $0.72 $0.72 $0.72 $0.72 $0.72 0
2019-06-28 $0.72 $0.72 $0.71 $0.72 $0.72 31,700
2019-06-27 $0.78 $0.78 $0.78 $0.78 $0.78 0
2019-06-26 $0.78 $0.78 $0.77 $0.78 $0.78 40,500
2019-06-25 $0.78 $0.78 $0.77 $0.77 $0.77 3,134
2019-06-24 $0.77 $0.77 $0.77 $0.77 $0.77 1,500
2019-06-21 $0.82 $0.82 $0.78 $0.78 $0.78 820
2019-06-20 $0.83 $0.83 $0.83 $0.83 $0.83 594
2019-06-19 $0.76 $0.76 $0.76 $0.76 $0.76 500
2019-06-18 $0.74 $0.74 $0.74 $0.74 $0.74 0
2019-06-17 $0.74 $0.74 $0.74 $0.74 $0.74 0
2019-06-14 $0.74 $0.74 $0.74 $0.74 $0.74 0
2019-06-13 $0.75 $0.75 $0.74 $0.74 $0.74 2,500
2019-06-12 $0.74 $0.75 $0.72 $0.72 $0.72 4,500
2019-06-11 $0.78 $0.78 $0.78 $0.78 $0.78 200
2019-06-10 $0.78 $0.78 $0.78 $0.78 $0.78 1,650
2019-06-07 $0.80 $0.80 $0.80 $0.80 $0.80 8,100
2019-06-06 $0.79 $0.79 $0.79 $0.79 $0.79 500
2019-06-05 $0.80 $0.80 $0.77 $0.77 $0.77 29,565
2019-06-04 $0.85 $0.85 $0.85 $0.85 $0.85 1,000
2019-06-03 $0.88 $0.88 $0.82 $0.82 $0.82 17,540
2019-05-31 $0.86 $0.86 $0.86 $0.86 $0.86 1,000
2019-05-30 $0.87 $0.87 $0.87 $0.87 $0.87 0
2019-05-29 $0.88 $0.88 $0.87 $0.87 $0.87 10,163
2019-05-28 $0.90 $0.90 $0.90 $0.90 $0.90 500
2019-05-24 $0.88 $0.90 $0.88 $0.90 $0.90 34,163
2019-05-23 $0.88 $0.88 $0.88 $0.88 $0.88 1,150
2019-05-22 $0.94 $0.94 $0.94 $0.94 $0.94 3,000
2019-05-21 $0.98 $0.98 $0.98 $0.98 $0.98 500
2019-05-20 $0.99 $0.99 $0.99 $0.99 $0.99 0
2019-05-17 $0.99 $0.99 $0.99 $0.99 $0.99 0
2019-05-16 $0.99 $0.99 $0.99 $0.99 $0.99 0
2019-05-15 $0.99 $0.99 $0.99 $0.99 $0.99 0
2019-05-14 $1.01 $1.01 $0.99 $0.99 $0.99 6,000
2019-05-13 $0.98 $0.98 $0.98 $0.98 $0.98 1,000
2019-05-10 $0.98 $0.98 $0.98 $0.98 $0.98 1,300
2019-05-09 $1.00 $1.00 $1.00 $1.00 $1.00 319
2019-05-08 $1.01 $1.04 $1.00 $1.00 $1.00 17,050
2019-05-07 $1.08 $1.08 $1.08 $1.08 $1.08 0
2019-05-06 $1.08 $1.08 $1.08 $1.08 $1.08 0
2019-05-03 $1.08 $1.08 $1.08 $1.08 $1.08 800
2019-05-02 $1.14 $1.15 $1.14 $1.15 $1.15 300
2019-05-01 $1.17 $1.17 $1.17 $1.17 $1.17 0
2019-04-30 $1.17 $1.17 $1.17 $1.17 $1.17 0
2019-04-29 $1.17 $1.17 $1.17 $1.17 $1.17 0
2019-04-26 $1.17 $1.17 $1.16 $1.17 $1.17 1,150
2019-04-25 $1.18 $1.18 $1.15 $1.18 $1.18 7,930
2019-04-24 $1.24 $1.25 $1.24 $1.24 $1.24 30,200
2019-04-23 $1.33 $1.33 $1.33 $1.33 $1.33 0
2019-04-22 $1.33 $1.33 $1.33 $1.33 $1.33 1,500
2019-04-18 $1.29 $1.30 $1.28 $1.29 $1.29 12,100
2019-04-17 $1.29 $1.29 $1.29 $1.29 $1.29 1,000
2019-04-15 $1.38 $1.38 $1.35 $1.35 $1.35 5,000
2019-04-12 $1.44 $1.44 $1.43 $1.43 $1.43 1,150
2019-04-11 $1.37 $1.37 $1.37 $1.37 $1.37 0
2019-04-10 $1.37 $1.37 $1.37 $1.37 $1.37 0
2019-04-09 $1.37 $1.37 $1.37 $1.37 $1.37 0
2019-04-08 $1.35 $1.37 $1.35 $1.37 $1.37 1,050
2019-04-05 $1.32 $1.32 $1.32 $1.32 $1.32 0
2019-04-04 $1.32 $1.32 $1.32 $1.32 $1.32 35
2019-04-03 $1.34 $1.34 $1.30 $1.32 $1.32 10,000
2019-04-02 $1.33 $1.33 $1.33 $1.33 $1.33 2,300
2019-04-01 $1.31 $1.31 $1.31 $1.31 $1.31 0
2019-03-29 $1.31 $1.31 $1.31 $1.31 $1.31 3,018
2019-03-28 $1.33 $1.33 $1.26 $1.26 $1.26 5,206
2019-03-27 $1.42 $1.42 $1.42 $1.42 $1.42 0
2019-03-26 $1.47 $1.47 $1.42 $1.42 $1.42 6,300
2019-03-25 $1.41 $1.48 $1.41 $1.48 $1.48 11,600
2019-03-22 $1.42 $1.42 $1.41 $1.41 $1.41 5,150
2019-03-21 $1.42 $1.42 $1.42 $1.42 $1.42 0
2019-03-20 $1.42 $1.42 $1.42 $1.42 $1.42 0
2019-03-18 $1.41 $1.42 $1.40 $1.42 $1.42 9,368
2019-03-14 $1.32 $1.32 $1.32 $1.32 $1.32 20
2019-03-13 $1.32 $1.32 $1.32 $1.32 $1.32 8,000
2019-03-12 $1.35 $1.36 $1.32 $1.32 $1.32 7,300
2019-03-11 $1.34 $1.34 $1.32 $1.32 $1.32 2,100
2019-03-08 $1.24 $1.30 $1.24 $1.30 $1.30 7,784
2019-03-07 $1.20 $1.33 $1.16 $1.33 $1.33 10,574
2019-03-06 $1.08 $1.08 $1.08 $1.08 $1.08 12,000
2019-03-05 $1.10 $1.10 $1.10 $1.10 $1.10 4,700
2019-03-04 $1.11 $1.11 $1.11 $1.11 $1.11 1,000
2019-03-01 $1.12 $1.12 $1.12 $1.12 $1.12 1,100
2019-02-28 $1.08 $1.08 $1.07 $1.07 $1.07 750
2019-02-27 $1.08 $1.08 $1.08 $1.08 $1.08 1,000
2019-02-26 $1.07 $1.07 $1.07 $1.07 $1.07 1,000
2019-02-25 $1.12 $1.12 $1.10 $1.10 $1.10 8,110
2019-02-22 $1.10 $1.14 $1.10 $1.13 $1.13 20,040
2019-02-21 $1.11 $1.11 $1.11 $1.11 $1.11 1,000
2019-02-20 $1.17 $1.18 $1.15 $1.15 $1.15 8,960
2019-02-19 $1.16 $1.17 $1.12 $1.12 $1.12 20,225
2019-02-15 $1.12 $1.12 $1.12 $1.12 $1.12 0
2019-02-14 $1.09 $1.12 $1.09 $1.12 $1.12 30,100
2019-02-13 $1.03 $1.07 $1.03 $1.07 $1.07 5,100
2019-02-12 $1.04 $1.04 $1.01 $1.03 $1.03 62,619
2019-02-11 $0.98 $0.98 $0.98 $0.98 $0.98 2,000
2019-02-08 $0.98 $0.99 $0.97 $0.97 $0.97 18,300
2019-02-07 $1.04 $1.04 $1.04 $1.04 $1.04 35
2019-02-06 $1.04 $1.04 $1.04 $1.04 $1.04 50
2019-02-05 $1.04 $1.04 $1.04 $1.04 $1.04 1,000
2019-02-04 $1.05 $1.05 $1.05 $1.05 $1.05 50
2019-02-01 $1.05 $1.05 $1.05 $1.05 $1.05 0
2019-01-31 $1.05 $1.05 $1.05 $1.05 $1.05 0
2019-01-30 $1.05 $1.05 $1.05 $1.05 $1.05 27
2019-01-29 $1.05 $1.05 $1.05 $1.05 $1.05 521
2019-01-28 $1.00 $1.00 $1.00 $1.00 $1.00 20,000
2019-01-25 $1.04 $1.04 $1.04 $1.04 $1.04 20,000
2019-01-24 $1.04 $1.04 $1.04 $1.04 $1.04 0
2019-01-23 $1.04 $1.04 $1.04 $1.04 $1.04 300
2019-01-22 $1.08 $1.08 $1.08 $1.08 $1.08 500
2019-01-18 $1.04 $1.04 $1.04 $1.04 $1.04 0
2019-01-17 $1.04 $1.04 $1.04 $1.04 $1.04 0
2019-01-16 $1.04 $1.04 $1.04 $1.04 $1.04 1,000
2019-01-15 $1.07 $1.07 $1.07 $1.07 $1.07 0
2019-01-14 $1.07 $1.07 $1.07 $1.07 $1.07 0
2019-01-11 $1.07 $1.07 $1.07 $1.07 $1.07 0
2019-01-10 $1.05 $1.07 $1.05 $1.07 $1.07 7,200
2019-01-09 $1.06 $1.06 $1.06 $1.06 $1.06 0
2019-01-08 $1.13 $1.13 $1.06 $1.06 $1.06 3,100
2019-01-07 $1.16 $1.16 $1.11 $1.11 $1.11 57,600
2019-01-04 $1.19 $1.19 $1.19 $1.19 $1.19 2,000
2019-01-03 $1.15 $1.15 $1.12 $1.12 $1.12 64,900
2019-01-02 $1.02 $1.15 $1.02 $1.02 $1.02 249,800
2018-12-31 $1.06 $1.09 $1.03 $1.09 $1.09 14,700
2018-12-28 $1.02 $1.06 $1.01 $1.05 $1.05 164,359
2018-12-27 $0.98 $0.99 $0.97 $0.99 $0.99 154,260
2018-12-26 $0.98 $0.98 $0.98 $0.98 $0.98 0
2018-12-24 $0.98 $0.98 $0.98 $0.98 $0.98 129,700
2018-12-21 $1.01 $1.01 $1.01 $1.01 $1.01 259,100
2018-12-20 $1.03 $1.06 $1.02 $1.04 $1.04 105,500
2018-12-19 $1.09 $1.16 $1.06 $1.06 $1.06 53,400
2018-12-18 $1.00 $1.04 $0.97 $1.03 $1.03 23,900
2018-12-17 $1.01 $1.01 $1.00 $1.00 $1.00 4,850
2018-12-14 $1.11 $1.11 $1.06 $1.06 $1.06 11,450
2018-12-13 $1.15 $1.15 $1.10 $1.10 $1.10 2,500
2018-12-12 $1.12 $1.15 $1.12 $1.15 $1.15 6,621
2018-12-11 $1.14 $1.14 $1.10 $1.10 $1.10 5,100
2018-12-10 $1.12 $1.13 $1.11 $1.13 $1.13 3,040
2018-12-07 $1.27 $1.30 $1.23 $1.23 $1.23 13,300
2018-12-06 $1.26 $1.27 $1.25 $1.25 $1.25 6,200
2018-12-04 $1.37 $1.37 $1.37 $1.37 $1.37 1,000
2018-12-03 $1.35 $1.35 $1.35 $1.35 $1.35 2,000
2018-11-30 $1.26 $1.33 $1.25 $1.33 $1.33 194,503
2018-11-29 $1.32 $1.32 $1.31 $1.31 $1.31 34,000
2018-11-28 $1.36 $1.36 $1.36 $1.36 $1.36 0
2018-11-27 $1.36 $1.36 $1.36 $1.36 $1.36 2,800
2018-11-26 $1.47 $1.47 $1.46 $1.46 $1.46 1,565
2018-11-23 $1.50 $1.50 $1.44 $1.44 $1.44 2,000
2018-11-21 $1.54 $1.54 $1.54 $1.54 $1.54 50
2018-11-20 $1.56 $1.57 $1.54 $1.54 $1.54 12,500
2018-11-19 $1.59 $1.59 $1.59 $1.59 $1.59 0
2018-11-16 $1.59 $1.59 $1.59 $1.59 $1.59 9,500
2018-11-15 $1.59 $1.66 $1.59 $1.66 $1.66 2,600
2018-11-14 $1.64 $1.64 $1.60 $1.60 $1.60 1,500
2018-11-13 $1.69 $1.69 $1.59 $1.59 $1.59 2,000
2018-11-12 $1.77 $1.77 $1.69 $1.69 $1.69 2,925
2018-11-09 $1.66 $1.66 $1.66 $1.66 $1.66 873
2018-11-08 $1.63 $1.64 $1.57 $1.59 $1.59 10,373
2018-11-07 $1.69 $1.69 $1.69 $1.69 $1.69 3,250
2018-11-06 $1.75 $1.84 $1.74 $1.74 $1.74 8,255
2018-11-05 $1.72 $1.87 $1.72 $1.84 $1.84 11,435
2018-11-02 $1.66 $1.66 $1.66 $1.66 $1.66 1,750
2018-11-01 $1.63 $1.63 $1.63 $1.63 $1.63 801
2018-10-31 $1.64 $1.64 $1.58 $1.59 $1.59 4,190
2018-10-30 $1.57 $1.57 $1.57 $1.57 $1.57 625
2018-10-29 $1.65 $1.65 $1.65 $1.65 $1.65 8,000
2018-10-26 $1.61 $1.61 $1.59 $1.59 $1.59 12,150
2018-10-25 $1.55 $1.61 $1.55 $1.57 $1.57 15,200
2018-10-24 $1.70 $1.70 $1.55 $1.55 $1.55 10,600
2018-10-23 $1.58 $1.58 $1.54 $1.54 $1.54 3,000
2018-10-22 $1.72 $1.72 $1.65 $1.65 $1.65 7,200
2018-10-19 $1.77 $1.77 $1.74 $1.75 $1.75 5,074
2018-10-18 $1.81 $1.81 $1.81 $1.81 $1.81 1,800
2018-10-17 $1.95 $1.95 $1.95 $1.95 $1.95 4,000
2018-10-16 $2.02 $2.02 $2.02 $2.02 $2.02 125
2018-10-15 $1.96 $1.96 $1.95 $1.95 $1.95 4,550
2018-10-12 $2.00 $2.00 $1.96 $1.96 $1.96 2,600
2018-10-11 $1.98 $1.98 $1.98 $1.98 $1.98 4,000
2018-10-10 $2.00 $2.01 $1.95 $2.01 $2.01 5,184
2018-10-09 $2.08 $2.10 $2.06 $2.10 $2.10 23,120
2018-10-08 $2.05 $2.05 $2.05 $2.05 $2.05 0
2018-10-05 $2.06 $2.06 $2.05 $2.05 $2.05 471
2018-10-04 $2.23 $2.23 $2.07 $2.09 $2.09 27,900
2018-10-03 $2.30 $2.31 $2.24 $2.24 $2.24 8,250
2018-10-02 $2.55 $2.55 $2.26 $2.27 $2.27 33,346
2018-10-01 $2.75 $2.75 $2.52 $2.52 $2.52 18,220
2018-09-28 $2.53 $2.60 $2.53 $2.55 $2.55 12,690
2018-09-27 $2.37 $2.52 $2.37 $2.43 $2.43 13,950
2018-09-26 $2.25 $2.39 $2.25 $2.35 $2.35 21,550
2018-09-25 $2.29 $2.29 $2.24 $2.24 $2.24 3,950
2018-09-24 $2.25 $2.29 $2.24 $2.26 $2.26 9,200
2018-09-21 $2.23 $2.26 $2.20 $2.20 $2.20 10,833
2018-09-20 $2.21 $2.21 $2.21 $2.21 $2.21 1,500
2018-09-19 $2.11 $2.12 $2.10 $2.12 $2.12 21,065
2018-09-18 $2.13 $2.13 $2.12 $2.12 $2.12 8,525
2018-09-17 $2.00 $2.00 $2.00 $2.00 $2.00 0
2018-09-14 $2.00 $2.00 $2.00 $2.00 $2.00 15
2018-09-13 $2.00 $2.00 $2.00 $2.00 $2.00 1,300
2018-09-12 $2.03 $2.03 $2.02 $2.02 $2.02 2,900
2018-09-11 $1.89 $1.92 $1.89 $1.92 $1.92 3,920
2018-09-10 $1.95 $1.95 $1.95 $1.95 $1.95 1,000
2018-09-07 $1.87 $1.90 $1.87 $1.90 $1.90 28,200
2018-09-06 $1.88 $1.92 $1.87 $1.88 $1.88 19,550
2018-09-05 $1.94 $1.99 $1.86 $1.91 $1.91 9,000
2018-09-04 $2.05 $2.05 $2.02 $2.02 $2.02 21,000
2018-08-31 $2.09 $2.09 $2.09 $2.09 $2.09 1,000
2018-08-30 $2.27 $2.32 $2.27 $2.32 $2.32 18,649
2018-08-29 $2.33 $2.38 $2.33 $2.38 $2.38 19,250
2018-08-28 $2.31 $2.31 $2.31 $2.31 $2.31 0
2018-08-27 $2.32 $2.32 $2.31 $2.31 $2.31 2,041
2018-08-24 $2.15 $2.15 $2.15 $2.15 $2.15 0
2018-08-23 $2.15 $2.15 $2.15 $2.15 $2.15 0
2018-08-22 $2.14 $2.15 $2.14 $2.15 $2.15 800
2018-08-21 $2.10 $2.13 $2.10 $2.13 $2.13 5,500
2018-08-20 $2.02 $2.04 $2.01 $2.01 $2.01 2,462
2018-08-17 $2.05 $2.05 $2.05 $2.05 $2.05 750
2018-08-16 $1.98 $1.98 $1.98 $1.98 $1.98 0
2018-08-15 $2.02 $2.02 $1.93 $1.98 $1.98 2,850
2018-08-14 $2.03 $2.05 $2.03 $2.05 $2.05 5,100
2018-08-13 $2.03 $2.07 $2.03 $2.06 $2.06 7,000
2018-08-10 $2.26 $2.26 $2.26 $2.26 $2.26 0
2018-08-09 $2.28 $2.28 $2.26 $2.26 $2.26 2,000
2018-08-08 $2.36 $2.36 $2.31 $2.32 $2.32 14,542
2018-08-07 $2.43 $2.43 $2.43 $2.43 $2.43 1,500
2018-08-06 $2.33 $2.33 $2.33 $2.33 $2.33 125
2018-08-03 $2.37 $2.42 $2.34 $2.35 $2.35 3,900
2018-08-02 $2.24 $2.37 $2.23 $2.35 $2.35 9,900
2018-08-01 $2.09 $2.18 $2.09 $2.11 $2.11 960
2018-07-31 $2.14 $2.16 $2.03 $2.03 $2.03 4,813
2018-07-30 $2.19 $2.19 $2.18 $2.18 $2.18 6,800
2018-07-27 $2.21 $2.21 $2.21 $2.21 $2.21 400
2018-07-26 $2.11 $2.20 $2.11 $2.20 $2.20 4,175
2018-07-25 $2.15 $2.15 $2.09 $2.09 $2.09 4,375
2018-07-24 $2.08 $2.08 $2.06 $2.06 $2.06 3,493
2018-07-23 $2.17 $2.17 $2.17 $2.17 $2.17 0
2018-07-20 $2.17 $2.17 $2.17 $2.17 $2.17 1,006
2018-07-19 $2.13 $2.13 $2.13 $2.13 $2.13 2,000
2018-07-18 $2.02 $2.03 $2.01 $2.03 $2.03 17,722
2018-07-17 $2.05 $2.06 $2.05 $2.06 $2.06 2,700
2018-07-16 $2.13 $2.15 $2.10 $2.10 $2.10 6,400
2018-07-13 $2.05 $2.05 $2.05 $2.05 $2.05 2,200
2018-07-12 $2.03 $2.06 $2.02 $2.03 $2.03 30,930
2018-07-11 $2.01 $2.01 $1.97 $1.98 $1.98 8,200
2018-07-10 $1.92 $1.92 $1.92 $1.92 $1.92 567
2018-07-09 $1.80 $1.92 $1.80 $1.92 $1.92 4,070
2018-07-06 $1.74 $1.74 $1.72 $1.72 $1.72 20,805
2018-07-05 $1.79 $1.79 $1.71 $1.71 $1.71 1,150
2018-07-03 $1.76 $1.78 $1.73 $1.74 $1.74 20,471
2018-07-02 $1.77 $1.77 $1.77 $1.77 $1.77 0
2018-06-29 $1.78 $1.81 $1.77 $1.77 $1.77 1,012
2018-06-28 $1.75 $1.75 $1.75 $1.75 $1.75 18,038
2018-06-27 $1.73 $1.78 $1.73 $1.78 $1.78 35,800
2018-06-26 $1.55 $1.55 $1.55 $1.55 $1.55 0
2018-06-25 $1.55 $1.55 $1.55 $1.55 $1.55 80
2018-06-22 $1.55 $1.55 $1.55 $1.55 $1.55 0
2018-06-21 $1.60 $1.60 $1.55 $1.55 $1.55 16,622
2018-06-20 $1.65 $1.65 $1.65 $1.65 $1.65 10,000
2018-06-19 $1.62 $1.65 $1.59 $1.64 $1.64 2,575
2018-06-18 $1.65 $1.65 $1.65 $1.65 $1.65 1,000
2018-06-15 $1.60 $1.64 $1.60 $1.64 $1.64 3,500
2018-06-14 $1.73 $1.73 $1.73 $1.73 $1.73 0
2018-06-13 $1.73 $1.73 $1.73 $1.73 $1.73 1,000
2018-06-12 $1.80 $1.85 $1.72 $1.72 $1.72 11,470
2018-06-11 $1.80 $1.80 $1.79 $1.79 $1.79 20,000
2018-06-08 $1.85 $1.85 $1.80 $1.80 $1.80 1,125
2018-06-07 $1.90 $1.90 $1.90 $1.90 $1.90 4,300
2018-06-06 $1.94 $1.94 $1.88 $1.88 $1.88 10,100
2018-06-05 $1.94 $1.94 $1.94 $1.94 $1.94 525
2018-06-04 $1.96 $1.96 $1.90 $1.90 $1.90 2,271
2018-06-01 $2.03 $2.03 $2.03 $2.03 $2.03 1,015
2018-05-31 $2.01 $2.02 $2.01 $2.02 $2.02 4,735
2018-05-30 $1.98 $1.98 $1.98 $1.98 $1.98 2,499
2018-05-29 $1.87 $1.87 $1.87 $1.87 $1.87 5,500
2018-05-25 $1.91 $1.91 $1.86 $1.89 $1.89 12,150
2018-05-24 $2.09 $2.09 $2.00 $2.00 $2.00 4,400
2018-05-23 $2.17 $2.17 $2.17 $2.17 $2.17 1,000
2018-05-22 $2.24 $2.24 $2.13 $2.13 $2.13 7,300
2018-05-21 $2.14 $2.14 $2.14 $2.14 $2.14 0
2018-05-18 $2.15 $2.15 $2.13 $2.14 $2.14 5,915
2018-05-17 $2.21 $2.22 $2.18 $2.18 $2.18 77,045
2018-05-16 $2.14 $2.21 $2.13 $2.20 $2.20 41,496
2018-05-15 $1.99 $2.06 $1.99 $2.06 $2.06 11,750
2018-05-14 $2.03 $2.03 $1.99 $2.00 $2.00 15,850
2018-05-11 $2.02 $2.02 $2.01 $2.01 $2.01 9,350
2018-05-10 $2.03 $2.03 $2.03 $2.03 $2.03 1,500
2018-05-09 $2.06 $2.06 $2.03 $2.03 $2.03 2,200
2018-05-08 $2.03 $2.03 $2.03 $2.03 $2.03 0
2018-05-07 $2.05 $2.06 $2.03 $2.03 $2.03 32,350
2018-05-04 $2.06 $2.06 $1.95 $1.96 $1.96 20,460
2018-05-03 $2.07 $2.07 $2.00 $2.03 $2.03 13,020
2018-05-02 $2.06 $2.08 $2.05 $2.08 $2.08 12,615
2018-05-01 $2.12 $2.12 $2.09 $2.09 $2.09 2,111
2018-04-30 $2.11 $2.16 $2.11 $2.16 $2.16 12,390
2018-04-27 $2.18 $2.18 $2.16 $2.17 $2.17 2,300
2018-04-26 $2.09 $2.17 $2.09 $2.16 $2.16 23,935
2018-04-25 $1.98 $2.00 $1.98 $2.00 $2.00 714
2018-04-24 $1.91 $1.91 $1.91 $1.91 $1.91 400
2018-04-23 $1.92 $1.92 $1.91 $1.91 $1.91 1,318
2018-04-20 $1.82 $1.82 $1.82 $1.82 $1.82 527
2018-04-19 $1.83 $1.89 $1.82 $1.84 $1.84 1,813
2018-04-18 $1.87 $1.87 $1.82 $1.82 $1.82 15,510
2018-04-17 $1.69 $1.69 $1.69 $1.69 $1.69 2,000
2018-04-16 $1.87 $1.87 $1.87 $1.87 $1.87 0
2018-04-13 $1.87 $1.87 $1.87 $1.87 $1.87 10
2018-04-12 $1.85 $1.89 $1.82 $1.87 $1.87 24,920
2018-04-11 $1.90 $1.94 $1.90 $1.92 $1.92 1,845
2018-04-10 $1.81 $1.81 $1.81 $1.81 $1.81 4,000
2018-04-09 $1.87 $1.87 $1.86 $1.86 $1.86 1,805
2018-04-06 $1.91 $1.91 $1.83 $1.86 $1.86 8,800
2018-04-05 $1.89 $1.89 $1.88 $1.88 $1.88 3,350
2018-04-04 $1.75 $1.75 $1.75 $1.75 $1.75 30,000
2018-04-03 $1.65 $1.66 $1.65 $1.66 $1.66 4,775
2018-04-02 $1.64 $1.65 $1.62 $1.63 $1.63 4,163
2018-03-29 $1.62 $1.63 $1.62 $1.63 $1.63 1,700
2018-03-28 $1.59 $1.61 $1.58 $1.58 $1.58 19,280
2018-03-27 $1.76 $1.76 $1.72 $1.73 $1.73 9,670
2018-03-26 $1.75 $1.78 $1.72 $1.72 $1.72 5,700
2018-03-23 $1.60 $1.73 $1.60 $1.69 $1.69 58,256
2018-03-22 $1.54 $1.54 $1.53 $1.53 $1.53 30,000
2018-03-21 $1.53 $1.57 $1.53 $1.54 $1.54 40,880
2018-03-20 $1.53 $1.53 $1.49 $1.49 $1.49 1,820
2018-03-19 $1.55 $1.55 $1.51 $1.53 $1.53 9,350
2018-03-16 $1.51 $1.51 $1.51 $1.51 $1.51 2,000
2018-03-15 $1.49 $1.49 $1.45 $1.45 $1.45 9,700
2018-03-14 $1.46 $1.46 $1.46 $1.46 $1.46 1,000
2018-03-13 $1.55 $1.55 $1.55 $1.55 $1.55 0
2018-03-12 $1.57 $1.59 $1.55 $1.55 $1.55 5,520
2018-03-09 $1.52 $1.52 $1.52 $1.52 $1.52 3,861
2018-03-08 $1.47 $1.47 $1.38 $1.41 $1.41 2,605
2018-03-07 $1.58 $1.58 $1.42 $1.44 $1.44 8,700
2018-03-06 $1.58 $1.60 $1.58 $1.58 $1.58 3,411
2018-03-05 $1.48 $1.48 $1.48 $1.48 $1.48 7,060
2018-03-02 $1.34 $1.38 $1.31 $1.37 $1.37 11,865
2018-03-01 $1.37 $1.37 $1.32 $1.35 $1.35 38,950
2018-02-28 $1.45 $1.45 $1.45 $1.45 $1.45 6,939
2018-02-27 $1.59 $1.61 $1.55 $1.56 $1.56 5,505
2018-02-26 $1.48 $1.56 $1.48 $1.56 $1.56 6,920
2018-02-23 $1.48 $1.48 $1.48 $1.48 $1.48 1,800
2018-02-22 $1.46 $1.46 $1.46 $1.46 $1.46 1,000
2018-02-21 $1.39 $1.41 $1.39 $1.41 $1.41 5,000
2018-02-20 $1.44 $1.45 $1.39 $1.39 $1.39 5,050
2018-02-16 $1.46 $1.46 $1.42 $1.43 $1.43 5,650
2018-02-15 $1.46 $1.52 $1.45 $1.47 $1.47 1,810
2018-02-14 $1.45 $1.45 $1.45 $1.45 $1.45 6,633
2018-02-13 $1.39 $1.39 $1.39 $1.39 $1.39 13,671
2018-02-12 $1.38 $1.43 $1.38 $1.43 $1.43 12,140
2018-02-09 $1.41 $1.41 $1.35 $1.38 $1.38 5,664
2018-02-08 $1.46 $1.46 $1.43 $1.43 $1.43 1,400
2018-02-07 $1.53 $1.53 $1.51 $1.51 $1.51 9,033
2018-02-06 $1.56 $1.60 $1.49 $1.59 $1.59 17,340
2018-02-05 $1.67 $1.71 $1.63 $1.65 $1.65 20,087
2018-02-02 $1.75 $1.82 $1.71 $1.72 $1.72 4,200
2018-02-01 $1.90 $1.91 $1.77 $1.77 $1.77 6,191
2018-01-31 $1.90 $1.90 $1.90 $1.90 $1.90 5,000
2018-01-30 $1.78 $1.90 $1.74 $1.90 $1.90 22,300
2018-01-29 $1.96 $1.98 $1.92 $1.92 $1.92 29,200
2018-01-26 $1.94 $2.04 $1.94 $2.04 $2.04 23,180
2018-01-25 $1.87 $1.90 $1.87 $1.90 $1.90 2,520
2018-01-24 $1.78 $1.79 $1.77 $1.78 $1.78 7,850
2018-01-23 $1.71 $1.78 $1.69 $1.77 $1.77 23,305
2018-01-22 $1.74 $1.74 $1.69 $1.69 $1.69 16,100
2018-01-19 $1.73 $1.73 $1.71 $1.71 $1.71 5,500
2018-01-18 $1.68 $1.69 $1.68 $1.69 $1.69 11,850
2018-01-17 $1.76 $1.76 $1.76 $1.76 $1.76 200
2018-01-16 $1.77 $1.83 $1.76 $1.76 $1.76 20,400
2018-01-12 $1.74 $1.77 $1.71 $1.72 $1.72 21,900
2018-01-11 $1.69 $1.75 $1.69 $1.71 $1.71 6,500
2018-01-10 $1.70 $1.71 $1.59 $1.59 $1.59 24,880
2018-01-09 $1.72 $1.75 $1.67 $1.67 $1.67 31,361
2018-01-08 $1.75 $1.75 $1.68 $1.69 $1.69 7,000
2018-01-05 $1.83 $1.83 $1.77 $1.78 $1.78 23,778
2018-01-04 $2.03 $2.03 $1.87 $1.93 $1.93 22,130
2018-01-03 $2.14 $2.14 $2.01 $2.03 $2.03 24,702
2018-01-02 $2.15 $2.17 $2.15 $2.17 $2.17 7,950
2017-12-29 $2.21 $2.21 $2.14 $2.14 $2.14 22,700
2017-12-28 $2.18 $2.18 $2.11 $2.18 $2.18 21,395
2017-12-27 $2.10 $2.16 $2.10 $2.13 $2.13 19,715
2017-12-26 $2.00 $2.05 $2.00 $2.05 $2.05 485
2017-12-22 $2.04 $2.12 $2.04 $2.05 $2.05 16,600
2017-12-21 $1.91 $2.02 $1.91 $2.01 $2.01 17,545
2017-12-20 $1.84 $1.91 $1.83 $1.91 $1.91 25,611
2017-12-19 $1.84 $1.85 $1.82 $1.85 $1.85 44,060
2017-12-18 $1.82 $1.86 $1.82 $1.83 $1.83 61,025
2017-12-15 $1.91 $1.91 $1.79 $1.79 $1.79 34,412
2017-12-14 $1.99 $2.04 $1.94 $1.94 $1.94 38,105
2017-12-13 $2.10 $2.10 $2.00 $2.00 $2.00 18,158
2017-12-12 $2.13 $2.13 $2.04 $2.05 $2.05 31,950
2017-12-11 $2.17 $2.18 $2.17 $2.17 $2.17 5,200
2017-12-08 $2.25 $2.25 $2.14 $2.15 $2.15 65,400
2017-12-07 $2.16 $2.17 $2.14 $2.17 $2.17 12,000
2017-12-06 $2.26 $2.26 $2.21 $2.21 $2.21 1,250
2017-12-05 $2.34 $2.34 $2.30 $2.30 $2.30 2,200
2017-12-04 $2.39 $2.41 $2.37 $2.37 $2.37 23,722
2017-12-01 $2.44 $2.45 $2.44 $2.45 $2.45 11,700
2017-11-30 $2.32 $2.32 $2.31 $2.31 $2.31 58,643
2017-11-29 $2.27 $2.27 $2.18 $2.18 $2.18 104,500
2017-11-28 $2.33 $2.33 $2.25 $2.25 $2.25 16,057
2017-11-27 $2.39 $2.39 $2.34 $2.34 $2.34 3,300
2017-11-24 $2.42 $2.42 $2.42 $2.42 $2.42 4,265
2017-11-22 $2.38 $2.40 $2.36 $2.38 $2.38 12,750
2017-11-21 $2.41 $2.41 $2.34 $2.34 $2.34 8,185
2017-11-20 $2.46 $2.50 $2.44 $2.44 $2.44 21,218
2017-11-17 $2.60 $2.62 $2.59 $2.59 $2.59 6,850
2017-11-16 $2.50 $2.58 $2.49 $2.58 $2.58 3,851
2017-11-15 $2.55 $2.55 $2.55 $2.55 $2.55 7,000
2017-11-14 $2.60 $2.60 $2.53 $2.53 $2.53 24,657
2017-11-13 $2.79 $2.79 $2.71 $2.71 $2.71 9,101
2017-11-10 $2.91 $3.00 $2.84 $2.90 $2.90 38,940
2017-11-09 $2.54 $2.90 $2.54 $2.88 $2.88 64,264
2017-11-08 $2.46 $2.46 $2.36 $2.41 $2.41 31,000
2017-11-07 $2.45 $2.49 $2.39 $2.49 $2.49 35,400
2017-11-06 $2.44 $2.50 $2.43 $2.47 $2.47 33,379
2017-11-03 $2.30 $2.31 $2.30 $2.31 $2.31 16,100
2017-11-02 $2.31 $2.37 $2.31 $2.32 $2.32 11,691
2017-11-01 $2.13 $2.31 $2.13 $2.31 $2.31 47,000
2017-10-31 $2.15 $2.15 $2.11 $2.11 $2.11 5,985
2017-10-30 $2.17 $2.17 $2.17 $2.17 $2.17 0
2017-10-27 $2.01 $2.18 $2.01 $2.17 $2.17 4,348
2017-10-26 $2.10 $2.10 $2.06 $2.06 $2.06 12,000
2017-10-25 $2.15 $2.15 $2.15 $2.15 $2.15 3,800
2017-10-24 $2.20 $2.20 $2.19 $2.19 $2.19 10,000
2017-10-23 $2.23 $2.23 $2.23 $2.23 $2.23 132
2017-10-20 $2.23 $2.25 $2.23 $2.24 $2.24 8,340
2017-10-19 $2.31 $2.31 $2.26 $2.26 $2.26 25,403
2017-10-18 $2.33 $2.34 $2.33 $2.34 $2.34 750
2017-10-17 $2.35 $2.35 $2.28 $2.28 $2.28 12,999
2017-10-16 $2.43 $2.43 $2.43 $2.43 $2.43 10,000
2017-10-13 $2.44 $2.46 $2.44 $2.46 $2.46 2,000
2017-10-12 $2.45 $2.46 $2.45 $2.45 $2.45 11,800
2017-10-11 $2.42 $2.46 $2.41 $2.46 $2.46 10,154
2017-10-10 $2.47 $2.47 $2.44 $2.46 $2.46 12,039
2017-10-09 $2.58 $2.58 $2.58 $2.58 $2.58 500
2017-10-06 $2.51 $2.51 $2.43 $2.43 $2.43 3,750
2017-10-05 $2.55 $2.55 $2.50 $2.52 $2.52 5,700
2017-10-04 $2.58 $2.58 $2.58 $2.58 $2.58 973
2017-10-03 $2.67 $2.67 $2.66 $2.66 $2.66 13,500
2017-10-02 $2.60 $2.67 $2.53 $2.67 $2.67 21,999
2017-09-29 $2.78 $2.80 $2.74 $2.75 $2.75 4,300
2017-09-28 $2.83 $2.83 $2.83 $2.83 $2.83 1,052
2017-09-27 $2.86 $2.86 $2.86 $2.86 $2.86 627
2017-09-26 $2.91 $2.91 $2.91 $2.91 $2.91 1,000
2017-09-25 $2.78 $2.78 $2.78 $2.78 $2.78 0
2017-09-22 $2.78 $2.78 $2.78 $2.78 $2.78 100
2017-09-21 $2.71 $2.71 $2.71 $2.71 $2.71 382
2017-09-20 $2.71 $2.71 $2.71 $2.71 $2.71 8,200
2017-09-19 $2.70 $2.70 $2.66 $2.66 $2.66 10,280
2017-09-18 $2.74 $2.74 $2.70 $2.70 $2.70 1,600
2017-09-15 $2.65 $2.65 $2.65 $2.65 $2.65 2,800
2017-09-14 $2.69 $2.69 $2.69 $2.69 $2.69 450
2017-09-13 $2.66 $2.69 $2.63 $2.65 $2.65 11,580
2017-09-12 $2.57 $2.57 $2.57 $2.57 $2.57 0
2017-09-11 $2.47 $2.57 $2.47 $2.57 $2.57 4,500
2017-09-08 $2.55 $2.55 $2.55 $2.55 $2.55 1,000
2017-09-07 $2.55 $2.58 $2.55 $2.58 $2.58 2,345
2017-09-06 $2.63 $2.63 $2.62 $2.62 $2.62 10,434
2017-09-05 $2.63 $2.64 $2.60 $2.60 $2.60 1,750
2017-09-01 $2.64 $2.73 $2.61 $2.61 $2.61 8,450
2017-08-31 $2.81 $2.81 $2.65 $2.69 $2.69 525,474
2017-08-30 $2.85 $2.92 $2.85 $2.89 $2.89 13,285
2017-08-29 $2.92 $2.92 $2.88 $2.90 $2.90 3,000
2017-08-28 $2.93 $2.94 $2.93 $2.94 $2.94 1,000
2017-08-25 $3.02 $3.03 $3.01 $3.02 $3.02 5,650
2017-08-24 $2.94 $3.02 $2.94 $3.02 $3.02 1,400
2017-08-23 $2.93 $2.95 $2.88 $2.94 $2.94 2,150
2017-08-22 $2.91 $2.91 $2.90 $2.90 $2.90 2,200
2017-08-21 $3.10 $3.10 $2.91 $2.94 $2.94 70,767
2017-08-18 $3.07 $3.10 $3.06 $3.10 $3.10 26,000
2017-08-17 $3.13 $3.13 $3.10 $3.10 $3.10 3,428
2017-08-16 $3.04 $3.13 $3.04 $3.13 $3.13 20,246
2017-08-15 $3.05 $3.06 $3.02 $3.06 $3.06 6,835
2017-08-14 $3.07 $3.07 $3.05 $3.05 $3.05 1,053
2017-08-11 $3.06 $3.06 $3.06 $3.06 $3.06 2,100
2017-08-10 $3.08 $3.09 $3.00 $3.03 $3.03 48,528
2017-08-09 $3.15 $3.15 $3.04 $3.05 $3.05 28,951
2017-08-08 $3.16 $3.16 $3.16 $3.16 $3.16 1,600
2017-08-07 $3.17 $3.17 $3.17 $3.17 $3.17 1,000
2017-08-04 $3.21 $3.21 $3.20 $3.20 $3.20 6,000
2017-08-03 $3.36 $3.36 $3.22 $3.22 $3.22 20,660
2017-08-02 $3.46 $3.47 $3.45 $3.45 $3.45 8,742
2017-08-01 $3.64 $3.64 $3.51 $3.55 $3.55 6,150
2017-07-31 $3.70 $3.70 $3.63 $3.66 $3.66 5,500
2017-07-28 $3.85 $3.93 $3.85 $3.87 $3.87 15,490
2017-07-27 $3.70 $3.78 $3.69 $3.78 $3.78 5,515
2017-07-26 $3.58 $3.75 $3.56 $3.74 $3.74 8,225
2017-07-25 $3.57 $3.58 $3.53 $3.57 $3.57 25,300
2017-07-24 $3.54 $3.54 $3.54 $3.54 $3.54 1,000
2017-07-21 $3.62 $3.62 $3.62 $3.62 $3.62 500
2017-07-20 $3.65 $3.65 $3.65 $3.65 $3.65 100
2017-07-19 $3.72 $3.75 $3.67 $3.75 $3.75 3,240
2017-07-18 $3.56 $3.56 $3.56 $3.56 $3.56 952
2017-07-17 $3.63 $3.67 $3.59 $3.59 $3.59 4,232
2017-07-14 $3.61 $3.61 $3.61 $3.61 $3.61 0
2017-07-13 $3.63 $3.63 $3.61 $3.61 $3.61 1,827
2017-07-12 $3.52 $3.52 $3.52 $3.52 $3.52 550
2017-07-11 $3.50 $3.53 $3.50 $3.53 $3.53 2,700
2017-07-10 $3.40 $3.45 $3.40 $3.45 $3.45 540
2017-07-07 $3.42 $3.42 $3.42 $3.42 $3.42 827
2017-07-06 $3.68 $3.68 $3.61 $3.66 $3.66 4,168
2017-07-05 $3.60 $3.60 $3.56 $3.56 $3.56 3,000
2017-07-03 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-30 $3.51 $3.64 $3.49 $3.64 $3.64 13,200
2017-06-29 $3.59 $3.59 $3.59 $3.59 $3.59 500
2017-06-28 $3.51 $3.51 $3.51 $3.51 $3.51 2,500
2017-06-27 $3.49 $3.53 $3.48 $3.48 $3.48 2,325
2017-06-26 $3.26 $3.30 $3.25 $3.26 $3.26 9,600
2017-06-23 $3.26 $3.29 $3.26 $3.29 $3.29 4,000
2017-06-22 $3.17 $3.17 $3.14 $3.14 $3.14 1,700
2017-06-21 $3.14 $3.14 $3.01 $3.01 $3.01 4,500
2017-06-20 $3.22 $3.22 $3.10 $3.15 $3.15 6,850
2017-06-19 $3.29 $3.29 $3.29 $3.29 $3.29 800
2017-06-16 $3.25 $3.29 $3.25 $3.28 $3.28 19,200
2017-06-15 $3.31 $3.32 $3.25 $3.27 $3.27 4,946
2017-06-14 $3.46 $3.46 $3.46 $3.46 $3.46 220
2017-06-13 $3.50 $3.50 $3.49 $3.49 $3.49 5,771
2017-06-12 $3.50 $3.50 $3.45 $3.45 $3.45 8,500
2017-06-09 $3.39 $3.44 $3.35 $3.41 $3.41 14,800
2017-06-08 $3.38 $3.38 $3.34 $3.37 $3.37 12,380
2017-06-07 $3.38 $3.40 $3.38 $3.40 $3.40 3,300
2017-06-06 $3.42 $3.51 $3.41 $3.51 $3.51 11,900
2017-06-05 $3.39 $3.39 $3.35 $3.37 $3.37 4,436
2017-06-02 $3.45 $3.50 $3.43 $3.43 $3.43 13,367
2017-06-01 $3.58 $3.65 $3.58 $3.61 $3.61 8,900
2017-05-31 $3.53 $3.53 $3.43 $3.51 $3.51 15,114
2017-05-30 $3.66 $3.66 $3.59 $3.59 $3.59 10,730
2017-05-26 $3.90 $3.94 $3.88 $3.94 $3.94 8,708
2017-05-25 $4.01 $4.01 $3.89 $3.90 $3.90 3,279
2017-05-24 $4.17 $4.18 $4.11 $4.17 $4.17 4,150
2017-05-23 $4.18 $4.21 $4.18 $4.21 $4.21 8,725
2017-05-22 $4.10 $4.10 $4.10 $4.10 $4.10 0
2017-05-19 $3.87 $4.11 $3.87 $4.10 $4.10 4,660
2017-05-18 $3.73 $3.74 $3.68 $3.73 $3.73 20,790
2017-05-17 $3.88 $3.90 $3.80 $3.80 $3.80 7,914
2017-05-16 $4.03 $4.03 $4.03 $4.03 $4.03 200
2017-05-15 $4.12 $4.12 $4.01 $4.01 $4.01 3,050
2017-05-12 $4.05 $4.05 $4.01 $4.01 $4.01 1,100
2017-05-11 $4.12 $4.12 $4.08 $4.08 $4.08 7,700
2017-05-10 $3.76 $4.01 $3.76 $4.01 $4.01 1,600
2017-05-09 $3.76 $3.76 $3.76 $3.76 $3.76 6,200
2017-05-08 $3.65 $3.76 $3.65 $3.76 $3.76 4,100
2017-05-05 $3.53 $3.63 $3.53 $3.63 $3.63 4,000
2017-05-04 $3.59 $3.59 $3.53 $3.53 $3.53 13,800
2017-05-03 $3.60 $3.70 $3.60 $3.70 $3.70 30,500
2017-05-02 $3.58 $3.69 $3.55 $3.55 $3.55 4,300
2017-05-01 $3.70 $3.70 $3.63 $3.65 $3.65 27,000
2017-04-28 $3.70 $3.78 $3.69 $3.77 $3.77 32,100
2017-04-27 $3.55 $3.71 $3.52 $3.71 $3.71 20,600
2017-04-26 $3.65 $3.68 $3.65 $3.67 $3.67 23,300
2017-04-25 $3.62 $3.65 $3.56 $3.62 $3.62 9,600
2017-04-24 $3.73 $3.73 $3.59 $3.61 $3.61 27,600
2017-04-21 $3.67 $3.76 $3.67 $3.73 $3.73 33,800
2017-04-20 $3.74 $3.75 $3.67 $3.67 $3.67 16,300
2017-04-19 $3.93 $3.93 $3.79 $3.79 $3.79 3,700
2017-04-18 $3.85 $3.91 $3.85 $3.91 $3.91 4,100
2017-04-17 $3.87 $3.92 $3.85 $3.85 $3.85 9,400
2017-04-13 $4.10 $4.10 $3.83 $3.87 $3.87 9,200
2017-04-12 $4.08 $4.12 $4.05 $4.06 $4.06 8,500
2017-04-11 $4.15 $4.15 $4.10 $4.10 $4.10 8,700
2017-04-10 $4.14 $4.20 $4.11 $4.17 $4.17 27,500
2017-04-07 $4.10 $4.12 $4.08 $4.08 $4.08 4,500
2017-04-06 $4.02 $4.02 $3.99 $4.00 $4.00 5,600
2017-04-05 $4.20 $4.20 $3.96 $4.00 $4.00 48,900
2017-04-04 $4.01 $4.07 $4.00 $4.07 $4.07 8,000
2017-04-03 $4.02 $4.09 $3.99 $3.99 $3.99 26,300
2017-03-31 $4.15 $4.15 $4.07 $4.08 $4.08 11,800
2017-03-30 $4.30 $4.30 $4.23 $4.30 $4.30 10,100
2017-03-29 $4.27 $4.37 $4.25 $4.37 $4.37 18,400
2017-03-28 $4.15 $4.25 $4.15 $4.25 $4.25 1,600
2017-03-27 $4.00 $4.12 $4.00 $4.12 $4.12 18,800
2017-03-24 $4.08 $4.09 $4.00 $4.09 $4.09 3,800
2017-03-23 $3.94 $4.11 $3.88 $4.10 $4.10 12,600
2017-03-22 $3.87 $3.92 $3.83 $3.89 $3.89 8,300
2017-03-21 $4.22 $4.23 $3.99 $4.02 $4.02 45,300
2017-03-20 $4.25 $4.25 $4.19 $4.19 $4.19 10,300
2017-03-17 $4.37 $4.37 $4.28 $4.28 $4.28 7,900
2017-03-16 $4.25 $4.44 $4.19 $4.35 $4.35 44,400
2017-03-15 $4.48 $4.48 $4.48 $4.48 $4.48 600
2017-03-14 $4.47 $4.53 $4.42 $4.47 $4.47 36,100
2017-03-13 $4.52 $4.61 $4.51 $4.61 $4.61 11,800
2017-03-10 $4.54 $4.62 $4.51 $4.53 $4.53 12,200
2017-03-09 $4.46 $4.48 $4.33 $4.48 $4.48 7,200
2017-03-08 $4.68 $4.68 $4.41 $4.48 $4.48 25,200
2017-03-07 $4.81 $4.81 $4.66 $4.70 $4.70 117,700
2017-03-06 $4.85 $4.95 $4.85 $4.95 $4.95 4,300
2017-03-03 $4.98 $4.98 $4.90 $4.90 $4.90 2,300
2017-03-02 $5.33 $5.33 $4.99 $4.99 $4.99 13,200
2017-03-01 $5.24 $5.41 $5.24 $5.38 $5.38 71,300
2017-02-28 $5.30 $5.30 $5.08 $5.19 $5.19 38,500
2017-02-27 $5.23 $5.30 $5.20 $5.20 $5.20 13,000
2017-02-24 $5.27 $5.27 $5.26 $5.26 $5.26 700
2017-02-23 $5.31 $5.36 $5.30 $5.36 $5.36 8,300
2017-02-22 $5.40 $5.40 $5.05 $5.11 $5.11 18,900
2017-02-21 $5.59 $5.59 $5.46 $5.46 $5.46 16,000
2017-02-17 $5.71 $5.71 $5.63 $5.63 $5.63 7,600
2017-02-16 $5.80 $5.80 $5.74 $5.75 $5.75 6,900
2017-02-15 $5.79 $5.82 $5.79 $5.82 $5.82 500
2017-02-14 $5.69 $5.80 $5.69 $5.80 $5.80 8,300
2017-02-13 $5.64 $5.72 $5.64 $5.71 $5.71 15,100
2017-02-10 $5.86 $5.89 $5.82 $5.82 $5.82 6,400
2017-02-09 $5.79 $5.79 $5.68 $5.78 $5.78 16,300
2017-02-08 $5.39 $5.60 $5.39 $5.56 $5.56 37,300
2017-02-07 $5.59 $5.60 $5.51 $5.55 $5.55 21,700
2017-02-06 $6.00 $6.00 $5.61 $5.64 $5.64 13,400
2017-02-03 $6.05 $6.07 $5.98 $6.04 $6.04 7,700
2017-02-02 $6.05 $6.10 $6.03 $6.06 $6.06 8,300
2017-02-01 $6.03 $6.07 $6.00 $6.05 $6.05 14,100
2017-01-31 $6.25 $6.25 $6.02 $6.03 $6.03 16,100
2017-01-30 $6.33 $6.33 $6.10 $6.24 $6.24 11,000
2017-01-27 $6.46 $6.46 $6.36 $6.40 $6.40 12,500
2017-01-26 $6.38 $6.59 $6.38 $6.52 $6.52 9,300
2017-01-25 $6.21 $6.41 $6.21 $6.38 $6.38 186,000
2017-01-24 $5.91 $6.19 $5.91 $6.16 $6.16 17,100
2017-01-23 $5.95 $5.95 $5.57 $5.79 $5.79 36,000
2017-01-20 $6.02 $6.12 $5.96 $5.96 $5.96 27,000
2017-01-19 $6.01 $6.08 $6.00 $6.05 $6.05 25,400
2017-01-18 $6.15 $6.27 $6.03 $6.03 $6.03 35,900
2017-01-17 $6.43 $6.47 $6.41 $6.46 $6.46 5,600
2017-01-13 $6.43 $6.43 $6.34 $6.34 $6.34 20,400
2017-01-12 $6.52 $6.52 $6.40 $6.42 $6.42 10,600
2017-01-11 $6.54 $6.54 $6.39 $6.43 $6.43 13,500
2017-01-10 $6.71 $6.72 $6.52 $6.54 $6.54 8,200
2017-01-09 $6.62 $6.68 $6.59 $6.61 $6.61 3,200
2017-01-06 $6.80 $6.83 $6.80 $6.80 $6.80 9,200
2017-01-05 $6.97 $6.97 $6.84 $6.84 $6.84 11,800
2017-01-04 $6.72 $6.89 $6.72 $6.85 $6.85 20,900
2017-01-03 $6.99 $6.99 $6.57 $6.60 $6.60 25,400
2016-12-30 $6.89 $6.92 $6.88 $6.88 $6.88 6,800
2016-12-29 $6.88 $6.88 $6.88 $6.88 $6.88 3,200
2016-12-28 $6.79 $6.91 $6.79 $6.91 $6.91 9,300
2016-12-27 $6.75 $6.75 $6.73 $6.73 $6.73 200
2016-12-23 $6.80 $6.84 $6.68 $6.72 $6.72 23,000
2016-12-22 $6.90 $6.90 $6.81 $6.81 $6.81 1,100
2016-12-21 $7.01 $7.01 $6.98 $6.98 $6.98 2,500
2016-12-20 $6.97 $6.97 $6.88 $6.88 $6.88 8,400
2016-12-19 $6.94 $7.01 $6.89 $6.90 $6.90 7,600
2016-12-16 $7.11 $7.13 $7.10 $7.10 $7.10 4,300
2016-12-15 $6.91 $7.19 $6.86 $7.15 $7.15 11,400
2016-12-14 $7.44 $7.50 $7.36 $7.36 $7.36 69,200
2016-12-13 $7.34 $7.50 $7.34 $7.50 $7.50 15,000
2016-12-12 $7.50 $7.58 $7.27 $7.27 $7.27 20,000
2016-12-09 $7.51 $7.51 $7.51 $7.51 $7.51 900
2016-12-08 $7.55 $7.55 $7.39 $7.50 $7.50 14,300
2016-12-07 $7.59 $7.71 $7.59 $7.71 $7.71 13,400
2016-12-06 $7.50 $7.55 $7.50 $7.51 $7.51 9,800
2016-12-05 $7.63 $7.66 $7.61 $7.61 $7.61 4,000
2016-12-02 $7.36 $7.38 $7.31 $7.36 $7.36 5,500
2016-12-01 $7.75 $7.80 $7.41 $7.41 $7.41 3,200
2016-11-30 $7.23 $7.23 $6.99 $7.06 $7.06 12,400
2016-11-29 $6.91 $6.91 $6.72 $6.74 $6.74 11,700
2016-11-28 $7.48 $7.49 $7.11 $7.11 $7.11 9,100
2016-11-25 $7.48 $7.48 $7.23 $7.37 $7.37 1,000
2016-11-23 $7.38 $7.66 $7.38 $7.66 $7.66 2,600
2016-11-22 $7.38 $7.38 $7.30 $7.30 $7.30 5,900
2016-11-21 $7.04 $7.30 $7.04 $7.28 $7.28 9,600
2016-11-18 $6.81 $6.87 $6.81 $6.82 $6.82 8,100
2016-11-17 $6.91 $6.91 $6.84 $6.84 $6.84 5,500
2016-11-16 $6.80 $6.93 $6.77 $6.85 $6.85 19,600
2016-11-15 $6.80 $6.81 $6.74 $6.79 $6.79 18,700
2016-11-14 $6.12 $6.67 $6.12 $6.67 $6.67 13,100
2016-11-11 $6.05 $6.05 $5.86 $6.00 $6.00 4,900
2016-11-10 $6.03 $6.23 $6.03 $6.15 $6.15 16,700
2016-11-09 $6.07 $6.22 $6.07 $6.22 $6.22 2,400
2016-11-08 $6.19 $6.19 $6.07 $6.07 $6.07 10,700
2016-11-07 $6.04 $6.26 $6.04 $6.20 $6.20 700
2016-11-04 $5.90 $5.96 $5.83 $5.91 $5.91 15,200
2016-11-03 $6.06 $6.06 $5.82 $6.00 $6.00 10,500
2016-11-02 $6.05 $6.06 $5.91 $5.95 $5.95 15,800
2016-11-01 $6.07 $6.20 $6.07 $6.12 $6.12 7,700
2016-10-31 $6.18 $6.18 $6.03 $6.11 $6.11 19,300
2016-10-28 $6.48 $6.49 $6.15 $6.15 $6.15 4,300
2016-10-27 $6.41 $6.49 $6.40 $6.48 $6.48 2,000
2016-10-26 $6.59 $6.59 $6.19 $6.25 $6.25 23,100
2016-10-25 $6.98 $6.99 $6.67 $6.67 $6.67 17,300
2016-10-24 $6.99 $6.99 $6.89 $6.98 $6.98 25,200
2016-10-21 $7.05 $7.37 $7.05 $7.22 $7.22 25,000
2016-10-20 $7.01 $7.14 $7.01 $7.14 $7.14 3,000
2016-10-19 $7.11 $7.21 $7.11 $7.17 $7.17 9,600
2016-10-18 $7.05 $7.10 $7.04 $7.06 $7.06 7,900
2016-10-17 $7.06 $7.10 $7.00 $7.00 $7.00 9,300
2016-10-14 $6.95 $7.14 $6.92 $7.12 $7.12 47,800
2016-10-13 $6.35 $6.91 $6.35 $6.88 $6.88 38,800
2016-10-12 $6.47 $6.47 $6.39 $6.39 $6.39 5,200
2016-10-11 $6.56 $6.56 $6.39 $6.39 $6.39 1,300
2016-10-10 $6.22 $6.33 $6.21 $6.33 $6.33 1,300
2016-10-07 $6.22 $6.23 $6.17 $6.18 $6.18 17,500
2016-10-06 $6.13 $6.25 $6.12 $6.25 $6.25 32,900
2016-10-05 $6.01 $6.12 $5.98 $6.10 $6.10 12,200
2016-10-04 $5.94 $5.94 $5.86 $5.90 $5.90 4,500
2016-10-03 $6.18 $6.18 $6.05 $6.05 $6.05 5,300
2016-09-30 $6.25 $6.25 $6.23 $6.23 $6.23 1,500
2016-09-29 $6.09 $6.32 $6.09 $6.32 $6.32 1,700
2016-09-28 $5.75 $6.14 $5.61 $5.95 $5.95 29,500
2016-09-27 $5.57 $5.59 $5.48 $5.57 $5.57 63,700
2016-09-26 $5.72 $5.84 $5.65 $5.66 $5.66 10,000
2016-09-23 $6.15 $6.15 $5.70 $5.74 $5.74 10,200
2016-09-22 $6.15 $6.18 $6.14 $6.14 $6.14 19,600
2016-09-21 $6.07 $6.07 $5.94 $6.01 $6.01 260,600
2016-09-20 $6.04 $6.07 $5.98 $5.99 $5.99 22,600
2016-09-19 $5.97 $5.97 $5.87 $5.88 $5.88 12,000
2016-09-16 $6.05 $6.06 $6.05 $6.06 $6.06 500
2016-09-15 $6.21 $6.21 $6.21 $6.21 $6.21 0
2016-09-14 $6.08 $6.24 $6.08 $6.21 $6.21 6,700
2016-09-13 $6.29 $6.29 $6.12 $6.14 $6.14 10,800
2016-09-12 $6.13 $6.42 $6.09 $6.42 $6.42 6,300
2016-09-09 $6.29 $6.29 $6.23 $6.23 $6.23 6,600
2016-09-08 $6.17 $6.52 $6.17 $6.40 $6.40 1,800
2016-09-07 $6.30 $6.30 $6.08 $6.09 $6.09 5,100
2016-09-06 $6.30 $6.30 $6.20 $6.29 $6.29 15,700
2016-09-02 $6.47 $6.47 $6.32 $6.37 $6.37 5,700
2016-09-01 $6.35 $6.35 $6.31 $6.31 $6.31 900
2016-08-31 $6.32 $6.33 $6.30 $6.33 $6.33 3,700
2016-08-30 $6.71 $6.71 $6.49 $6.49 $6.49 5,100
2016-08-29 $6.60 $6.69 $6.60 $6.69 $6.69 700
2016-08-26 $6.80 $6.81 $6.77 $6.81 $6.81 300
2016-08-25 $6.60 $6.68 $6.60 $6.68 $6.68 4,800
2016-08-24 $6.80 $6.80 $6.52 $6.52 $6.52 3,400
2016-08-23 $6.49 $6.75 $6.49 $6.75 $6.75 5,100
2016-08-22 $6.48 $6.48 $6.42 $6.42 $6.42 2,300
2016-08-19 $6.69 $6.69 $6.61 $6.61 $6.61 400
2016-08-18 $6.50 $6.77 $6.50 $6.76 $6.76 17,600
2016-08-17 $6.27 $6.27 $6.27 $6.27 $6.27 1,000
2016-08-16 $6.35 $6.35 $6.35 $6.35 $6.35 200
2016-08-15 $6.40 $6.40 $6.35 $6.37 $6.37 6,200
2016-08-12 $6.40 $6.40 $6.23 $6.23 $6.23 400
2016-08-11 $6.35 $6.53 $6.32 $6.32 $6.32 5,900
2016-08-10 $6.36 $6.36 $6.36 $6.36 $6.36 200
2016-08-09 $6.48 $6.52 $6.34 $6.35 $6.35 6,900
2016-08-08 $6.45 $6.50 $6.45 $6.45 $6.45 29,300
2016-08-05 $6.15 $6.17 $6.06 $6.06 $6.06 4,400
2016-08-04 $6.38 $6.40 $6.38 $6.40 $6.40 1,000
2016-08-03 $6.25 $6.27 $6.08 $6.26 $6.26 4,800
2016-08-02 $6.69 $6.74 $6.31 $6.31 $6.31 35,900
2016-08-01 $6.64 $6.64 $6.57 $6.57 $6.57 8,400
2016-07-29 $6.39 $6.60 $6.39 $6.60 $6.60 500
2016-07-28 $6.05 $6.28 $6.05 $6.25 $6.25 9,200
2016-07-27 $6.15 $6.26 $6.14 $6.16 $6.16 2,400
2016-07-26 $6.06 $6.24 $6.05 $6.15 $6.15 3,400
2016-07-25 $6.30 $6.30 $6.01 $6.19 $6.19 43,000
2016-07-22 $6.90 $6.91 $6.65 $6.65 $6.65 2,000
2016-07-21 $6.56 $6.98 $6.56 $6.77 $6.77 59,600
2016-07-20 $6.30 $6.65 $6.28 $6.60 $6.60 11,700
2016-07-19 $6.31 $6.36 $6.17 $6.17 $6.17 5,700
2016-07-18 $6.25 $6.26 $6.23 $6.24 $6.24 27,700
2016-07-15 $6.09 $6.09 $6.09 $6.09 $6.09 14,200
2016-07-14 $6.03 $6.16 $5.98 $6.16 $6.16 5,800
2016-07-13 $5.86 $5.96 $5.86 $5.96 $5.96 3,300
2016-07-12 $6.05 $6.05 $6.01 $6.03 $6.03 8,500
2016-07-11 $5.93 $5.93 $5.85 $5.85 $5.85 300
2016-07-08 $5.78 $5.87 $5.78 $5.83 $5.83 3,200
2016-07-07 $5.97 $5.97 $5.76 $5.76 $5.76 8,300
2016-07-06 $5.74 $5.95 $5.71 $5.95 $5.95 46,400
2016-07-05 $5.74 $5.78 $5.67 $5.74 $5.74 5,100
2016-07-01 $5.88 $5.94 $5.86 $5.94 $5.94 1,400
2016-06-30 $5.88 $5.92 $5.85 $5.85 $5.85 9,000
2016-06-29 $5.99 $6.01 $5.94 $5.94 $5.94 16,700
2016-06-28 $5.64 $5.90 $5.64 $5.90 $5.90 67,500
2016-06-27 $5.50 $5.50 $5.38 $5.40 $5.40 4,800
2016-06-24 $5.74 $5.74 $5.74 $5.74 $5.74 2,000
2016-06-23 $5.97 $5.97 $5.97 $5.97 $5.97 200
2016-06-22 $6.08 $6.08 $5.78 $5.86 $5.86 45,600
2016-06-21 $5.95 $6.16 $5.95 $6.12 $6.12 21,100
2016-06-20 $5.81 $6.03 $5.81 $6.01 $6.01 9,300
2016-06-17 $5.64 $5.83 $5.64 $5.67 $5.67 20,100
2016-06-16 $5.40 $5.52 $5.31 $5.46 $5.46 25,300
2016-06-15 $5.67 $5.76 $5.66 $5.66 $5.66 14,600
2016-06-14 $5.79 $5.79 $5.58 $5.67 $5.67 12,500
2016-06-13 $6.00 $6.04 $5.80 $5.80 $5.80 12,900
2016-06-10 $6.00 $6.05 $5.81 $5.90 $5.90 13,400
2016-06-09 $6.30 $6.33 $6.30 $6.30 $6.30 3,200
2016-06-08 $6.37 $6.37 $6.27 $6.29 $6.29 9,800
2016-06-07 $6.26 $6.29 $6.25 $6.25 $6.25 7,600
2016-06-06 $6.22 $6.26 $6.18 $6.18 $6.18 7,000
2016-06-03 $6.25 $6.28 $6.06 $6.09 $6.09 1,500
2016-06-02 $5.73 $6.27 $5.73 $6.04 $6.04 23,700
2016-06-01 $5.49 $5.71 $5.46 $5.71 $5.71 16,700
2016-05-31 $5.47 $5.60 $5.47 $5.48 $5.48 26,000
2016-05-27 $5.51 $5.51 $5.37 $5.42 $5.42 31,700
2016-05-26 $5.67 $5.69 $5.41 $5.53 $5.53 28,500
2016-05-25 $5.30 $5.43 $5.30 $5.43 $5.43 13,200
2016-05-24 $5.09 $5.21 $5.09 $5.18 $5.18 33,000
2016-05-23 $5.29 $5.29 $5.29 $5.29 $5.29 0
2016-05-20 $5.06 $5.29 $5.06 $5.29 $5.29 15,700
2016-05-19 $5.06 $5.23 $4.91 $5.11 $5.11 8,200
2016-05-18 $5.01 $5.22 $4.99 $5.19 $5.19 42,900
2016-05-17 $5.06 $5.20 $5.00 $5.03 $5.03 53,000
2016-05-16 $4.81 $5.02 $4.80 $4.99 $4.99 29,800
2016-05-13 $4.61 $4.62 $4.60 $4.60 $4.60 7,700
2016-05-12 $4.43 $4.54 $4.34 $4.49 $4.49 16,500
2016-05-11 $4.11 $4.24 $4.07 $4.21 $4.21 14,700
2016-05-10 $4.21 $4.21 $4.12 $4.16 $4.16 26,200
2016-05-09 $4.17 $4.19 $4.07 $4.11 $4.11 34,500
2016-05-06 $4.15 $4.37 $4.14 $4.32 $4.32 17,800
2016-05-05 $4.35 $4.35 $4.19 $4.19 $4.19 5,300
2016-05-04 $4.32 $4.32 $4.16 $4.21 $4.21 17,300
2016-05-03 $4.50 $4.50 $4.32 $4.32 $4.32 17,100
2016-05-02 $4.59 $4.63 $4.55 $4.55 $4.55 48,800
2016-04-29 $4.70 $4.72 $4.66 $4.70 $4.70 24,800
2016-04-28 $4.77 $4.85 $4.77 $4.77 $4.77 5,600
2016-04-27 $4.71 $4.71 $4.50 $4.62 $4.62 29,700
2016-04-26 $4.52 $4.59 $4.41 $4.54 $4.54 35,900
2016-04-25 $4.02 $4.22 $4.01 $4.22 $4.22 56,700
2016-04-22 $3.95 $3.98 $3.88 $3.97 $3.97 6,700
2016-04-21 $3.86 $3.87 $3.82 $3.87 $3.87 11,800
2016-04-20 $3.81 $3.93 $3.77 $3.91 $3.91 16,700
2016-04-19 $3.69 $3.84 $3.69 $3.84 $3.84 7,400
2016-04-18 $2.77 $3.63 $2.77 $3.63 $3.63 3,600
2016-04-15 $3.52 $3.54 $3.45 $3.48 $3.48 15,700
2016-04-14 $3.72 $3.72 $3.59 $3.59 $3.59 5,700
2016-04-13 $3.71 $3.87 $3.68 $3.87 $3.87 22,600
2016-04-12 $3.49 $3.79 $3.49 $3.74 $3.74 31,100
2016-04-11 $3.43 $3.48 $3.41 $3.47 $3.47 15,900
2016-04-08 $3.36 $3.38 $3.35 $3.38 $3.38 12,800
2016-04-07 $3.26 $3.26 $3.16 $3.16 $3.16 400
2016-04-06 $3.13 $3.13 $3.13 $3.13 $3.13 0
2016-04-05 $3.13 $3.13 $3.13 $3.13 $3.13 0
2016-04-04 $3.19 $3.29 $3.13 $3.13 $3.13 3,200
2016-04-01 $3.15 $3.20 $3.11 $3.19 $3.19 12,400
2016-03-31 $3.45 $3.45 $3.32 $3.32 $3.32 14,400
2016-03-30 $3.48 $3.51 $3.48 $3.48 $3.48 150,100
2016-03-29 $3.25 $3.38 $3.20 $3.38 $3.38 18,300
2016-03-28 $3.60 $3.60 $3.45 $3.45 $3.45 2,100
2016-03-24 $3.64 $3.67 $3.48 $3.50 $3.50 6,700
2016-03-23 $3.80 $3.80 $3.64 $3.65 $3.65 2,600
2016-03-22 $3.82 $3.86 $3.82 $3.84 $3.84 11,300
2016-03-21 $3.76 $3.78 $3.75 $3.78 $3.78 15,300
2016-03-18 $3.83 $3.83 $3.62 $3.62 $3.62 8,300
2016-03-17 $3.81 $3.81 $3.72 $3.72 $3.72 14,300
2016-03-16 $3.52 $3.57 $3.44 $3.56 $3.56 43,300
2016-03-15 $3.38 $3.38 $3.34 $3.34 $3.34 2,300
2016-03-14 $3.28 $3.47 $3.28 $3.47 $3.47 2,200
2016-03-11 $3.52 $3.52 $3.48 $3.48 $3.48 7,800
2016-03-10 $3.33 $3.33 $3.33 $3.33 $3.33 200
2016-03-09 $3.28 $3.28 $3.28 $3.28 $3.28 900
2016-03-08 $3.21 $3.21 $3.12 $3.14 $3.14 1,800
2016-03-07 $3.32 $3.32 $3.23 $3.23 $3.23 300
2016-03-04 $3.34 $3.43 $3.34 $3.34 $3.34 8,100
2016-03-03 $3.25 $3.39 $3.21 $3.34 $3.34 25,300
2016-03-02 $3.00 $3.00 $3.00 $3.00 $3.00 34,700
2016-03-01 $2.89 $2.89 $2.89 $2.89 $2.89 12,000
2016-02-29 $2.85 $2.85 $2.85 $2.85 $2.85 15,384
2016-02-26 $2.89 $2.89 $2.85 $2.85 $2.85 18,700
2016-02-25 $2.71 $2.71 $2.71 $2.71 $2.71 100
2016-02-24 $2.67 $2.67 $2.66 $2.66 $2.66 5,400
2016-02-23 $2.88 $2.88 $2.88 $2.88 $2.88 0
2016-02-22 $2.89 $2.89 $2.88 $2.88 $2.88 200
2016-02-19 $2.84 $2.84 $2.84 $2.84 $2.84 0
2016-02-18 $2.92 $2.92 $2.80 $2.84 $2.84 500
2016-02-17 $2.86 $2.96 $2.86 $2.95 $2.95 800
2016-02-16 $2.69 $2.69 $2.69 $2.69 $2.69 68
2016-02-12 $2.87 $2.87 $2.69 $2.69 $2.69 1,200
2016-02-11 $2.59 $2.62 $2.59 $2.62 $2.62 300
2016-02-10 $2.58 $2.65 $2.54 $2.65 $2.65 900
2016-02-09 $3.04 $3.04 $2.76 $2.76 $2.76 1,500
2016-02-08 $3.12 $3.12 $3.08 $3.08 $3.08 200
2016-02-05 $3.04 $3.04 $3.04 $3.04 $3.04 1,100
2016-02-04 $3.03 $3.03 $3.03 $3.03 $3.03 2,500
2016-02-03 $2.67 $2.95 $2.67 $2.95 $2.95 200
2016-02-02 $2.82 $2.82 $2.82 $2.82 $2.82 0
2016-02-01 $2.82 $2.82 $2.82 $2.82 $2.82 100
2016-01-29 $3.16 $3.16 $2.98 $2.98 $2.98 1,800
2016-01-28 $3.02 $3.04 $3.02 $3.04 $3.04 800
2016-01-27 $2.96 $2.96 $2.96 $2.96 $2.96 100
2016-01-26 $2.63 $2.83 $2.63 $2.78 $2.78 5,300
2016-01-25 $2.49 $2.49 $2.49 $2.49 $2.49 61,400
2016-01-22 $2.64 $2.64 $2.63 $2.63 $2.63 600
2016-01-21 $2.13 $2.40 $2.13 $2.40 $2.40 2,300
2016-01-20 $1.87 $2.02 $1.87 $2.02 $2.02 1,100
2016-01-19 $2.20 $2.20 $1.98 $1.98 $1.98 153,300
2016-01-15 $2.14 $2.24 $2.14 $2.24 $2.24 200
2016-01-14 $2.05 $2.15 $2.05 $2.15 $2.15 29,600
2016-01-13 $2.11 $2.11 $1.95 $1.95 $1.95 37,600
2016-01-12 $2.07 $2.09 $1.96 $1.96 $1.96 46,800
2016-01-11 $2.15 $2.15 $2.10 $2.10 $2.10 2,400
2016-01-08 $2.28 $2.28 $2.28 $2.28 $2.28 4,900
2016-01-07 $2.25 $2.25 $2.23 $2.23 $2.23 3,000
2016-01-06 $2.32 $2.32 $2.32 $2.32 $2.32 500
2016-01-05 $2.39 $2.41 $2.39 $2.41 $2.41 2,600
2016-01-04 $2.54 $2.55 $2.44 $2.46 $2.46 31,700
2015-12-31 $2.53 $2.53 $2.53 $2.53 $2.53 400
2015-12-30 $2.45 $2.45 $2.34 $2.34 $2.34 5,800
2015-12-29 $2.59 $2.60 $2.54 $2.54 $2.54 6,600
2015-12-28 $2.48 $2.48 $2.48 $2.48 $2.48 500
2015-12-24 $2.48 $2.48 $2.42 $2.42 $2.42 300
2015-12-23 $2.45 $2.49 $2.45 $2.48 $2.48 7,000
2015-12-22 $2.20 $2.20 $2.20 $2.20 $2.20 6,940
2015-12-21 $2.27 $2.31 $2.20 $2.20 $2.20 6,900
2015-12-18 $2.10 $2.18 $2.10 $2.11 $2.11 53,000
2015-12-17 $2.14 $2.14 $2.10 $2.10 $2.10 17,000
2015-12-16 $2.27 $2.27 $2.20 $2.21 $2.21 3,400
2015-12-15 $2.29 $2.31 $2.28 $2.31 $2.31 17,700
2015-12-14 $2.38 $2.38 $2.23 $2.23 $2.23 19,700
2015-12-11 $2.43 $2.43 $2.41 $2.43 $2.43 15,000
2015-12-10 $2.53 $2.53 $2.53 $2.53 $2.53 11,500
2015-12-09 $2.71 $2.71 $2.53 $2.53 $2.53 11,500
2015-12-08 $2.39 $2.40 $2.38 $2.40 $2.40 6,800
2015-12-07 $2.92 $2.92 $2.60 $2.61 $2.61 348,100
2015-12-04 $3.10 $3.10 $3.00 $3.00 $3.00 4,400
2015-12-03 $3.19 $3.19 $3.19 $3.19 $3.19 1,200
2015-12-02 $3.15 $3.15 $3.15 $3.15 $3.15 400
2015-12-01 $3.41 $3.41 $3.34 $3.37 $3.37 18,600
2015-11-30 $3.45 $3.45 $3.44 $3.44 $3.44 400
2015-11-27 $3.65 $3.65 $3.65 $3.65 $3.65 800
2015-11-25 $3.49 $3.65 $3.49 $3.65 $3.65 800
2015-11-24 $3.59 $3.59 $3.54 $3.54 $3.54 9,800
2015-11-23 $3.37 $3.55 $3.37 $3.53 $3.53 9,600
2015-11-20 $3.40 $3.43 $3.36 $3.36 $3.36 1,800
2015-11-19 $3.40 $3.40 $3.40 $3.40 $3.40 10,600
2015-11-18 $3.55 $3.55 $3.40 $3.40 $3.40 10,600
2015-11-17 $3.53 $3.53 $3.47 $3.47 $3.47 600
2015-11-16 $3.23 $3.42 $3.20 $3.42 $3.42 4,400
2015-11-13 $3.24 $3.24 $3.24 $3.24 $3.24 0
2015-11-12 $3.24 $3.24 $3.24 $3.24 $3.24 100
2015-11-11 $3.32 $3.48 $3.32 $3.48 $3.48 500
2015-11-10 $3.12 $3.12 $3.12 $3.12 $3.12 10,400
2015-11-09 $3.12 $3.12 $3.10 $3.10 $3.10 23,700
2015-11-06 $3.34 $3.34 $3.30 $3.30 $3.30 3,400
2015-11-05 $3.43 $3.43 $3.38 $3.40 $3.40 14,700
2015-11-04 $3.59 $3.59 $3.54 $3.54 $3.54 25,700
2015-11-03 $3.41 $3.59 $3.41 $3.50 $3.50 40,000
2015-11-02 $3.41 $3.41 $3.35 $3.35 $3.35 47,200
2015-10-30 $3.70 $3.70 $3.70 $3.70 $3.70 55
2015-10-29 $3.71 $3.71 $3.70 $3.70 $3.70 30,400
2015-10-28 $3.23 $3.52 $3.23 $3.51 $3.51 29,900
2015-10-27 $3.94 $3.94 $3.94 $3.94 $3.94 0
2015-10-26 $3.94 $3.94 $3.94 $3.94 $3.94 0
2015-10-23 $3.94 $3.94 $3.94 $3.94 $3.94 8,200
2015-10-22 $3.99 $3.99 $3.94 $3.94 $3.94 300
2015-10-21 $4.16 $4.16 $4.07 $4.07 $4.07 2,600
2015-10-20 $4.39 $4.46 $4.39 $4.46 $4.46 4,000
2015-10-19 $4.33 $4.33 $4.11 $4.24 $4.24 3,500
2015-10-16 $5.05 $5.05 $4.67 $4.67 $4.67 500
2015-10-15 $5.05 $5.09 $4.90 $5.00 $5.00 1,500
2015-10-14 $5.04 $5.10 $5.04 $5.08 $5.08 4,900
2015-10-13 $5.13 $5.13 $5.05 $5.05 $5.05 700
2015-10-12 $5.34 $5.34 $5.34 $5.34 $5.34 0
2015-10-09 $5.38 $5.38 $5.34 $5.34 $5.34 1,100
2015-10-08 $5.24 $5.35 $5.24 $5.32 $5.32 2,100
2015-10-07 $5.04 $5.16 $5.04 $5.16 $5.16 1,000
2015-10-06 $5.00 $5.09 $5.00 $5.09 $5.09 400
2015-10-05 $4.55 $4.55 $4.55 $4.55 $4.55 100
2015-10-02 $3.97 $3.97 $3.97 $3.97 $3.97 0
2015-10-01 $3.97 $3.97 $3.97 $3.97 $3.97 0
2015-09-30 $3.94 $3.97 $3.92 $3.97 $3.97 8,800
2015-09-29 $4.19 $4.19 $4.12 $4.12 $4.12 69,100
2015-09-28 $4.30 $4.42 $4.19 $4.19 $4.19 30,000
2015-09-25 $4.48 $4.48 $4.41 $4.44 $4.44 127,800
2015-09-24 $4.47 $4.52 $4.46 $4.52 $4.52 113,900
2015-09-23 $4.72 $4.73 $4.40 $4.40 $4.40 40,500
2015-09-22 $4.62 $4.62 $4.62 $4.62 $4.62 500
2015-09-21 $4.83 $4.83 $4.76 $4.78 $4.78 8,900
2015-09-18 $4.52 $4.52 $4.52 $4.52 $4.52 0
2015-09-17 $4.52 $4.52 $4.52 $4.52 $4.52 0
2015-09-16 $4.42 $4.65 $4.42 $4.52 $4.52 20,400
2015-09-15 $4.23 $4.23 $4.23 $4.23 $4.23 0
2015-09-14 $4.23 $4.23 $4.23 $4.23 $4.23 0
2015-09-11 $4.23 $4.23 $4.23 $4.23 $4.23 4,000
2015-09-10 $4.26 $4.26 $4.26 $4.26 $4.26 300
2015-09-09 $4.38 $4.38 $4.36 $4.36 $4.36 300
2015-09-08 $4.88 $4.88 $4.63 $4.63 $4.63 10,800
2015-09-04 $4.96 $4.96 $4.96 $4.96 $4.96 0
2015-09-03 $4.96 $4.96 $4.96 $4.96 $4.96 20
2015-09-02 $5.13 $5.13 $4.96 $4.96 $4.96 300
2015-09-01 $5.16 $5.16 $5.16 $5.16 $5.16 100
2015-08-31 $5.06 $5.19 $5.06 $5.16 $5.16 4,000
2015-08-28 $4.68 $4.86 $4.68 $4.86 $4.86 1,300
2015-08-27 $4.51 $4.65 $4.50 $4.65 $4.65 6,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.