Performant Financial Corp (PFMT) Exchange: NASDAQ

Data as of March 29, 2024

$2.90 ($-0.01) -0.34%

Performant Financial Corp - Daily Information
Click for more stock information on Performant Financial Corp.
Daily Information Data
Date March 29, 2024
Open $2.94
Previous Close $2.90
High $2.94
Low $2.89
Adjusted Open $2.94
Previous Adjusted Close $2.90
Adjusted High $2.94
Adjusted Low $2.89

About Performant Financial Corp (PFMT)

Performant Financial Corp (PFMT) provides integrated loan management and recovery solutions for the government, education, and healthcare markets. The company was founded in 1976 and is headquartered in Livermore, California. Over the years, the company has grown exponentially and currently serves customers in 50 states. Its clients include government agencies, childcare programs, colleges and universities, and health care entities. The company’s solutions include integrated loan origination and servicing, loan recovery and collection services, portfolio sales, software and technology, workflow and analytics systems, and specialized expertise. It currently employs over 1000 people and is esteemed as a leader in its field.

Historical Stock Data for Performant Financial Corp (PFMT)

Date Open High Low Close Adj.Close Volume
2024-03-21 $2.94 $2.94 $2.89 $2.90 $2.90 154,360
2024-03-20 $2.88 $2.96 $2.86 $2.91 $2.91 154,875
2024-03-19 $2.90 $3.00 $2.88 $2.90 $2.90 158,574
2024-03-18 $2.90 $2.95 $2.86 $2.90 $2.90 763,922
2024-03-15 $2.84 $2.92 $2.83 $2.91 $2.91 1,030,371
2024-03-14 $2.86 $2.92 $2.84 $2.86 $2.86 183,980
2024-03-13 $3.00 $3.00 $2.85 $2.89 $2.89 575,803
2024-03-12 $3.05 $3.09 $2.99 $3.04 $3.04 210,662
2024-03-11 $3.00 $3.08 $2.99 $3.05 $3.05 165,608
2024-03-08 $3.14 $3.23 $2.97 $3.00 $3.00 207,199
2024-03-07 $3.03 $3.14 $3.02 $3.13 $3.13 420,722
2024-03-06 $3.00 $3.05 $2.94 $3.02 $3.02 175,334
2024-03-05 $3.01 $3.04 $2.86 $2.97 $2.97 295,829
2024-03-04 $2.95 $3.01 $2.93 $3.00 $3.00 149,091
2024-03-01 $2.92 $2.95 $2.86 $2.94 $2.94 96,309
2024-02-29 $2.94 $2.94 $2.86 $2.91 $2.91 98,796
2024-02-28 $2.81 $2.93 $2.81 $2.88 $2.88 128,071
2024-02-27 $2.76 $2.87 $2.71 $2.86 $2.86 58,841
2024-02-26 $2.75 $2.79 $2.70 $2.76 $2.76 32,642
2024-02-23 $2.74 $2.79 $2.72 $2.78 $2.78 66,917
2024-02-22 $2.69 $2.74 $2.67 $2.73 $2.73 102,076
2024-02-21 $2.78 $2.81 $2.70 $2.71 $2.71 119,094
2024-02-20 $2.81 $2.84 $2.76 $2.79 $2.79 165,720
2024-02-16 $2.82 $2.94 $2.78 $2.86 $2.86 154,228
2024-02-15 $2.73 $2.86 $2.69 $2.82 $2.82 164,625
2024-02-14 $2.63 $2.71 $2.63 $2.69 $2.69 90,526
2024-02-13 $2.81 $2.87 $2.62 $2.62 $2.62 191,460
2024-02-12 $2.90 $2.94 $2.86 $2.90 $2.90 130,860
2024-02-09 $2.87 $2.90 $2.76 $2.90 $2.90 234,547
2024-02-08 $2.84 $2.90 $2.75 $2.83 $2.83 249,315
2024-02-07 $2.84 $2.89 $2.82 $2.84 $2.84 100,010
2024-02-06 $2.79 $2.87 $2.75 $2.83 $2.83 107,775
2024-02-05 $2.91 $3.02 $2.80 $2.81 $2.81 132,919
2024-02-02 $2.86 $3.06 $2.86 $2.92 $2.92 330,169
2024-02-01 $2.81 $2.96 $2.81 $2.91 $2.91 178,513
2024-01-31 $2.84 $2.91 $2.80 $2.82 $2.82 114,959
2024-01-30 $2.84 $2.90 $2.77 $2.84 $2.84 68,710
2024-01-29 $2.82 $2.90 $2.81 $2.86 $2.86 85,836
2024-01-26 $2.86 $2.93 $2.82 $2.83 $2.83 72,979
2024-01-25 $2.86 $2.87 $2.78 $2.84 $2.84 121,471
2024-01-24 $2.87 $2.89 $2.76 $2.79 $2.79 122,189
2024-01-23 $2.86 $2.91 $2.75 $2.85 $2.85 183,319
2024-01-22 $2.73 $2.90 $2.73 $2.81 $2.81 174,984
2024-01-19 $2.72 $2.73 $2.62 $2.71 $2.71 235,666
2024-01-18 $2.70 $2.71 $2.64 $2.69 $2.69 137,799
2024-01-17 $2.71 $2.75 $2.65 $2.68 $2.68 81,917
2024-01-16 $2.85 $2.85 $2.73 $2.74 $2.74 100,152
2024-01-12 $2.84 $2.88 $2.81 $2.84 $2.84 108,483
2024-01-11 $2.79 $2.82 $2.76 $2.78 $2.78 103,104
2024-01-10 $2.81 $2.85 $2.75 $2.81 $2.81 172,046
2024-01-09 $2.81 $2.87 $2.74 $2.83 $2.83 75,746
2024-01-08 $2.84 $2.95 $2.81 $2.88 $2.88 85,525
2024-01-05 $2.83 $2.90 $2.81 $2.82 $2.82 123,526
2024-01-04 $2.90 $2.92 $2.82 $2.86 $2.86 145,909
2024-01-03 $3.00 $3.03 $2.87 $2.87 $2.87 209,019
2024-01-02 $3.08 $3.15 $2.98 $3.00 $3.00 477,186
2023-12-29 $3.21 $3.23 $3.11 $3.13 $3.13 233,345
2023-12-28 $3.05 $3.25 $2.95 $3.18 $3.18 338,728
2023-12-27 $3.11 $3.15 $3.04 $3.07 $3.07 222,151
2023-12-26 $2.94 $3.16 $2.88 $3.10 $3.10 242,270
2023-12-22 $2.87 $2.95 $2.82 $2.92 $2.92 90,837
2023-12-21 $2.84 $2.86 $2.76 $2.84 $2.84 98,905
2023-12-20 $2.81 $2.90 $2.71 $2.79 $2.79 113,154
2023-12-19 $2.90 $2.90 $2.78 $2.81 $2.81 124,990
2023-12-18 $2.88 $2.93 $2.84 $2.86 $2.86 91,433
2023-12-15 $2.93 $2.94 $2.77 $2.90 $2.90 454,645
2023-12-14 $2.99 $3.00 $2.85 $2.90 $2.90 210,978
2023-12-13 $2.81 $2.99 $2.81 $2.98 $2.98 130,896
2023-12-12 $2.86 $2.86 $2.77 $2.83 $2.83 80,257
2023-12-11 $2.93 $2.94 $2.84 $2.85 $2.85 69,663
2023-12-08 $2.87 $2.97 $2.83 $2.91 $2.91 68,603
2023-12-07 $2.85 $2.92 $2.78 $2.90 $2.90 129,276
2023-12-06 $2.99 $2.99 $2.83 $2.87 $2.87 115,022
2023-12-05 $2.99 $3.01 $2.93 $2.95 $2.95 110,824
2023-12-04 $3.00 $3.03 $2.94 $2.99 $2.99 147,677
2023-12-01 $2.98 $3.04 $2.94 $3.01 $3.01 362,286
2023-11-30 $2.89 $3.00 $2.85 $2.99 $2.99 128,252
2023-11-29 $2.93 $2.95 $2.83 $2.89 $2.89 91,580
2023-11-28 $2.95 $3.00 $2.87 $2.89 $2.89 56,511
2023-11-27 $2.96 $3.00 $2.94 $2.99 $2.99 182,443
2023-11-24 $2.93 $3.00 $2.90 $2.96 $2.96 159,741
2023-11-22 $2.87 $3.00 $2.86 $2.92 $2.92 86,583
2023-11-21 $2.84 $2.92 $2.83 $2.88 $2.88 175,845
2023-11-20 $2.82 $2.93 $2.82 $2.90 $2.90 114,149
2023-11-17 $2.85 $2.88 $2.72 $2.86 $2.86 340,420
2023-11-16 $2.65 $2.81 $2.63 $2.78 $2.78 149,566
2023-11-15 $2.77 $2.84 $2.66 $2.67 $2.67 141,095
2023-11-14 $2.67 $2.83 $2.67 $2.75 $2.75 270,563
2023-11-13 $2.65 $2.75 $2.58 $2.61 $2.61 214,562
2023-11-10 $2.61 $2.71 $2.59 $2.69 $2.69 219,306
2023-11-09 $2.66 $2.75 $2.57 $2.57 $2.57 263,626
2023-11-08 $2.43 $2.70 $2.43 $2.65 $2.65 564,759
2023-11-07 $2.30 $2.43 $2.26 $2.26 $2.26 189,119
2023-11-06 $2.35 $2.41 $2.28 $2.37 $2.37 164,349
2023-11-03 $2.30 $2.41 $2.21 $2.38 $2.38 190,186
2023-11-02 $2.24 $2.32 $2.14 $2.23 $2.23 152,144
2023-11-01 $2.30 $2.35 $2.16 $2.21 $2.21 78,367
2023-10-31 $2.21 $2.34 $2.21 $2.33 $2.33 77,273
2023-10-30 $2.22 $2.22 $2.16 $2.20 $2.20 61,569
2023-10-27 $2.24 $2.30 $2.18 $2.20 $2.20 76,925
2023-10-26 $2.12 $2.29 $2.10 $2.21 $2.21 77,326
2023-10-25 $2.13 $2.14 $2.00 $2.10 $2.10 201,876
2023-10-24 $2.12 $2.19 $2.10 $2.15 $2.15 68,438
2023-10-23 $2.12 $2.23 $2.08 $2.09 $2.09 69,094
2023-10-20 $2.16 $2.17 $2.10 $2.12 $2.12 138,177
2023-10-19 $2.20 $2.21 $2.10 $2.13 $2.13 92,249
2023-10-18 $2.32 $2.34 $2.21 $2.23 $2.23 70,590
2023-10-17 $2.31 $2.43 $2.31 $2.33 $2.33 163,311
2023-10-16 $2.33 $2.44 $2.30 $2.35 $2.35 110,688
2023-10-13 $2.34 $2.38 $2.30 $2.32 $2.32 63,638
2023-10-12 $2.34 $2.44 $2.31 $2.34 $2.34 102,237
2023-10-11 $2.31 $2.34 $2.25 $2.32 $2.32 127,961
2023-10-10 $2.30 $2.42 $2.29 $2.29 $2.29 116,022
2023-10-09 $2.58 $2.58 $2.31 $2.32 $2.32 100,387
2023-10-06 $2.43 $2.63 $2.42 $2.61 $2.61 165,829
2023-10-05 $2.40 $2.56 $2.37 $2.43 $2.43 653,253
2023-10-04 $2.21 $2.31 $2.12 $2.30 $2.30 397,614
2023-10-03 $2.26 $2.29 $2.17 $2.19 $2.19 110,651
2023-10-02 $2.27 $2.33 $2.22 $2.26 $2.26 122,631
2023-09-29 $2.24 $2.32 $2.20 $2.26 $2.26 266,199
2023-09-28 $2.34 $2.40 $2.20 $2.21 $2.21 188,258
2023-09-27 $2.31 $2.39 $2.30 $2.36 $2.36 133,154
2023-09-26 $2.30 $2.34 $2.27 $2.28 $2.28 68,097
2023-09-25 $2.24 $2.34 $2.24 $2.30 $2.30 70,094
2023-09-22 $2.29 $2.33 $2.23 $2.27 $2.27 132,841
2023-09-21 $2.27 $2.35 $2.23 $2.28 $2.28 125,348
2023-09-20 $2.31 $2.35 $2.26 $2.28 $2.28 103,698
2023-09-19 $2.28 $2.35 $2.27 $2.30 $2.30 89,639
2023-09-18 $2.37 $2.37 $2.28 $2.28 $2.28 123,868
2023-09-15 $2.44 $2.44 $2.35 $2.38 $2.38 427,193
2023-09-14 $2.32 $2.45 $2.30 $2.42 $2.42 125,452
2023-09-13 $2.36 $2.37 $2.28 $2.28 $2.28 84,610
2023-09-12 $2.39 $2.44 $2.34 $2.37 $2.37 68,171
2023-09-11 $2.47 $2.50 $2.34 $2.38 $2.38 72,290
2023-09-08 $2.39 $2.46 $2.36 $2.43 $2.43 96,037
2023-09-07 $2.47 $2.50 $2.39 $2.41 $2.41 195,678
2023-09-06 $2.52 $2.59 $2.43 $2.47 $2.47 106,777
2023-09-05 $2.41 $2.54 $2.40 $2.53 $2.53 99,097
2023-09-01 $2.38 $2.46 $2.38 $2.44 $2.44 102,138
2023-08-31 $2.36 $2.39 $2.29 $2.35 $2.35 171,774
2023-08-30 $2.25 $2.41 $2.14 $2.36 $2.36 180,829
2023-08-29 $2.25 $2.35 $2.15 $2.31 $2.31 139,334
2023-08-28 $2.32 $2.32 $2.24 $2.26 $2.26 140,505
2023-08-25 $2.32 $2.38 $2.27 $2.30 $2.30 129,130
2023-08-24 $2.32 $2.41 $2.29 $2.31 $2.31 89,761
2023-08-23 $2.35 $2.44 $2.33 $2.36 $2.36 131,657
2023-08-22 $2.42 $2.44 $2.34 $2.37 $2.37 65,991
2023-08-21 $2.31 $2.44 $2.29 $2.40 $2.40 172,912
2023-08-18 $2.39 $2.46 $2.28 $2.29 $2.29 169,640
2023-08-17 $2.46 $2.50 $2.37 $2.39 $2.39 135,673
2023-08-16 $2.57 $2.58 $2.46 $2.46 $2.46 149,420
2023-08-15 $2.57 $2.62 $2.55 $2.56 $2.56 79,246
2023-08-14 $2.60 $2.65 $2.54 $2.60 $2.60 63,515
2023-08-11 $2.63 $2.69 $2.61 $2.64 $2.64 88,710
2023-08-10 $2.64 $2.69 $2.59 $2.63 $2.63 107,409
2023-08-09 $2.60 $2.71 $2.51 $2.63 $2.63 101,154
2023-08-08 $2.61 $2.67 $2.55 $2.65 $2.65 95,476
2023-08-07 $2.63 $2.79 $2.60 $2.64 $2.64 151,747
2023-08-04 $2.69 $2.73 $2.63 $2.65 $2.65 183,476
2023-08-03 $2.88 $2.93 $2.65 $2.68 $2.68 208,642
2023-08-02 $2.99 $3.05 $2.88 $2.92 $2.92 53,843
2023-08-01 $3.05 $3.16 $2.96 $3.04 $3.04 281,289
2023-07-31 $2.89 $3.09 $2.89 $3.07 $3.07 156,608
2023-07-28 $2.76 $2.93 $2.73 $2.90 $2.90 96,280
2023-07-27 $2.83 $2.86 $2.71 $2.73 $2.73 99,060
2023-07-26 $2.79 $2.87 $2.76 $2.83 $2.83 61,528
2023-07-25 $2.81 $2.82 $2.77 $2.80 $2.80 74,995
2023-07-24 $3.18 $3.18 $2.76 $2.84 $2.84 161,498
2023-07-21 $2.91 $3.21 $2.90 $3.17 $3.17 613,624
2023-07-20 $2.94 $2.94 $2.84 $2.88 $2.88 241,423
2023-07-19 $2.88 $2.91 $2.83 $2.90 $2.90 96,667
2023-07-18 $2.74 $2.92 $2.74 $2.89 $2.89 119,340
2023-07-17 $2.69 $2.80 $2.67 $2.75 $2.75 88,685
2023-07-14 $2.79 $2.79 $2.65 $2.67 $2.67 110,089
2023-07-13 $2.66 $2.81 $2.58 $2.80 $2.80 162,461
2023-07-12 $2.55 $2.73 $2.55 $2.69 $2.69 150,064
2023-07-11 $2.51 $2.58 $2.46 $2.52 $2.52 115,368
2023-07-10 $2.55 $2.62 $2.48 $2.50 $2.50 119,383
2023-07-07 $2.51 $2.65 $2.49 $2.57 $2.57 313,907
2023-07-06 $2.45 $2.51 $2.36 $2.50 $2.50 202,668
2023-07-05 $2.61 $2.65 $2.45 $2.46 $2.46 162,191
2023-07-03 $2.68 $2.77 $2.59 $2.65 $2.65 74,915
2023-06-30 $2.80 $2.90 $2.60 $2.70 $2.70 374,215
2023-06-29 $2.52 $2.93 $2.51 $2.82 $2.82 1,431,028
2023-06-28 $2.61 $2.62 $2.52 $2.54 $2.54 194,298
2023-06-27 $2.52 $2.71 $2.52 $2.62 $2.62 195,377
2023-06-26 $3.00 $3.11 $2.44 $2.52 $2.52 663,208
2023-06-23 $3.52 $3.53 $3.01 $3.01 $3.01 7,104,469
2023-06-22 $3.53 $3.61 $3.46 $3.52 $3.52 325,486
2023-06-21 $3.35 $3.60 $3.35 $3.53 $3.53 365,967
2023-06-20 $3.26 $3.49 $3.20 $3.42 $3.42 505,877
2023-06-16 $2.95 $3.30 $2.89 $3.29 $3.29 888,391
2023-06-15 $2.88 $3.00 $2.80 $2.95 $2.95 125,931
2023-06-14 $2.92 $3.00 $2.85 $2.85 $2.85 113,193
2023-06-13 $2.88 $3.06 $2.87 $2.96 $2.96 129,281
2023-06-12 $2.76 $2.90 $2.74 $2.87 $2.87 89,413
2023-06-09 $2.79 $2.85 $2.75 $2.76 $2.76 81,354
2023-06-08 $2.99 $2.99 $2.81 $2.81 $2.81 84,111
2023-06-07 $2.88 $3.08 $2.85 $2.99 $2.99 161,869
2023-06-06 $2.78 $2.90 $2.73 $2.85 $2.85 62,196
2023-06-05 $2.84 $2.89 $2.66 $2.78 $2.78 67,857
2023-06-02 $2.63 $2.97 $2.62 $2.89 $2.89 348,332
2023-06-01 $2.39 $2.68 $2.34 $2.61 $2.61 183,402
2023-05-31 $2.32 $2.42 $2.25 $2.38 $2.38 72,802
2023-05-30 $2.24 $2.38 $2.24 $2.33 $2.33 74,112
2023-05-26 $2.30 $2.34 $2.24 $2.24 $2.24 76,859
2023-05-25 $2.35 $2.41 $2.29 $2.29 $2.29 71,679
2023-05-24 $2.30 $2.43 $2.28 $2.37 $2.37 100,364
2023-05-23 $2.28 $2.37 $2.22 $2.31 $2.31 141,052
2023-05-22 $2.35 $2.45 $2.22 $2.26 $2.26 281,283
2023-05-19 $2.32 $2.50 $2.27 $2.33 $2.33 179,688
2023-05-18 $2.47 $2.49 $2.34 $2.34 $2.34 203,715
2023-05-17 $2.51 $2.53 $2.47 $2.50 $2.50 97,303
2023-05-16 $2.55 $2.60 $2.49 $2.51 $2.51 60,720
2023-05-15 $2.36 $2.60 $2.36 $2.60 $2.60 161,372
2023-05-12 $2.24 $2.38 $2.24 $2.35 $2.35 238,327
2023-05-11 $2.62 $2.62 $2.24 $2.26 $2.26 254,654
2023-05-10 $2.84 $2.86 $2.51 $2.55 $2.55 280,368
2023-05-09 $2.97 $2.99 $2.85 $2.93 $2.93 139,859
2023-05-08 $2.91 $3.03 $2.85 $3.00 $3.00 130,385
2023-05-05 $2.95 $3.02 $2.81 $2.87 $2.87 155,792
2023-05-04 $2.97 $2.98 $2.90 $2.94 $2.94 82,253
2023-05-03 $3.16 $3.19 $2.98 $2.98 $2.98 304,532
2023-05-02 $3.18 $3.22 $3.11 $3.16 $3.16 75,061
2023-05-01 $3.24 $3.25 $3.14 $3.19 $3.19 99,509
2023-04-28 $3.20 $3.24 $3.16 $3.24 $3.24 91,941
2023-04-27 $3.19 $3.22 $3.16 $3.20 $3.20 48,057
2023-04-26 $3.11 $3.23 $3.09 $3.19 $3.19 77,576
2023-04-25 $3.23 $3.27 $3.02 $3.11 $3.11 173,132
2023-04-24 $3.28 $3.29 $3.20 $3.26 $3.26 100,090
2023-04-21 $3.24 $3.27 $3.19 $3.25 $3.25 50,310
2023-04-20 $3.19 $3.25 $3.17 $3.24 $3.24 59,725
2023-04-19 $3.20 $3.24 $3.14 $3.20 $3.20 106,650
2023-04-18 $3.17 $3.25 $3.17 $3.21 $3.21 54,222
2023-04-17 $3.25 $3.26 $3.18 $3.20 $3.20 142,721
2023-04-14 $3.28 $3.30 $3.24 $3.26 $3.26 100,528
2023-04-13 $3.28 $3.38 $3.27 $3.30 $3.30 70,489
2023-04-12 $3.37 $3.42 $3.29 $3.31 $3.31 101,502
2023-04-11 $3.33 $3.40 $3.26 $3.39 $3.39 139,288
2023-04-10 $3.22 $3.35 $3.21 $3.28 $3.28 144,575
2023-04-06 $3.13 $3.32 $3.13 $3.21 $3.21 151,511
2023-04-05 $3.20 $3.20 $3.08 $3.15 $3.15 62,705
2023-04-04 $3.29 $3.31 $3.15 $3.20 $3.20 123,309
2023-04-03 $3.33 $3.41 $3.29 $3.31 $3.31 258,501
2023-03-31 $3.26 $3.43 $3.25 $3.40 $3.40 82,240
2023-03-30 $3.19 $3.27 $3.15 $3.25 $3.25 105,231
2023-03-29 $3.24 $3.24 $3.13 $3.18 $3.18 77,183
2023-03-28 $3.15 $3.25 $3.05 $3.19 $3.19 83,340
2023-03-27 $3.17 $3.19 $3.12 $3.16 $3.16 88,352
2023-03-24 $3.00 $3.20 $2.99 $3.19 $3.19 139,403
2023-03-23 $2.99 $3.01 $2.94 $3.00 $3.00 111,216
2023-03-22 $2.90 $3.00 $2.83 $2.95 $2.95 104,397
2023-03-21 $2.95 $2.97 $2.90 $2.92 $2.92 91,235
2023-03-20 $2.79 $3.02 $2.76 $2.90 $2.90 174,495
2023-03-17 $2.77 $2.80 $2.61 $2.74 $2.74 496,236
2023-03-16 $2.88 $2.94 $2.80 $2.83 $2.83 207,248
2023-03-15 $3.24 $3.24 $2.85 $2.94 $2.94 272,189
2023-03-14 $3.00 $3.24 $3.00 $3.17 $3.17 194,714
2023-03-13 $3.14 $3.16 $3.00 $3.00 $3.00 57,702
2023-03-10 $3.31 $3.31 $3.17 $3.19 $3.19 123,278
2023-03-09 $3.24 $3.32 $3.21 $3.29 $3.29 121,378
2023-03-08 $3.21 $3.29 $3.21 $3.27 $3.27 128,203
2023-03-07 $3.22 $3.23 $3.14 $3.19 $3.19 106,964
2023-03-06 $3.24 $3.27 $3.17 $3.21 $3.21 46,260
2023-03-03 $3.25 $3.29 $3.23 $3.25 $3.25 60,697
2023-03-02 $3.23 $3.28 $3.12 $3.23 $3.23 181,105
2023-03-01 $3.25 $3.28 $3.22 $3.23 $3.23 96,540
2023-02-28 $3.23 $3.29 $3.16 $3.26 $3.26 85,206
2023-02-27 $3.27 $3.30 $3.19 $3.23 $3.23 74,941
2023-02-24 $3.21 $3.26 $3.15 $3.25 $3.25 126,608
2023-02-23 $3.28 $3.28 $3.20 $3.21 $3.21 110,547
2023-02-22 $3.25 $3.33 $3.23 $3.23 $3.23 113,311
2023-02-21 $3.33 $3.35 $3.27 $3.28 $3.28 57,570
2023-02-17 $3.35 $3.40 $3.31 $3.35 $3.35 75,706
2023-02-16 $3.33 $3.39 $3.29 $3.36 $3.36 170,852
2023-02-15 $3.29 $3.36 $3.26 $3.31 $3.31 55,828
2023-02-14 $3.32 $3.45 $3.32 $3.34 $3.34 114,884
2023-02-13 $3.36 $3.53 $3.35 $3.36 $3.36 141,091
2023-02-10 $3.31 $3.35 $3.01 $3.31 $3.31 177,092
2023-02-09 $3.29 $3.39 $3.17 $3.31 $3.31 228,264
2023-02-08 $3.43 $3.50 $3.28 $3.29 $3.29 115,753
2023-02-07 $3.22 $3.42 $3.15 $3.40 $3.40 223,427
2023-02-06 $3.12 $3.30 $3.05 $3.20 $3.20 982,838
2023-02-03 $3.27 $3.32 $3.07 $3.15 $3.15 280,334
2023-02-02 $3.20 $3.33 $3.18 $3.27 $3.27 103,647
2023-02-01 $3.25 $3.30 $3.20 $3.20 $3.20 181,149
2023-01-31 $3.17 $3.33 $3.15 $3.24 $3.24 133,940
2023-01-30 $3.26 $3.45 $3.26 $3.27 $3.27 135,069
2023-01-27 $3.19 $3.45 $3.18 $3.27 $3.27 220,739
2023-01-26 $3.34 $3.43 $3.10 $3.17 $3.17 228,822
2023-01-25 $3.36 $3.50 $3.32 $3.37 $3.37 508,330
2023-01-24 $3.11 $3.38 $3.11 $3.35 $3.35 1,466,434
2023-01-23 $3.21 $3.24 $3.00 $3.11 $3.11 282,030
2023-01-20 $3.27 $3.41 $3.11 $3.20 $3.20 269,532
2023-01-19 $3.41 $3.49 $3.23 $3.31 $3.31 180,289
2023-01-18 $3.54 $3.64 $3.03 $3.42 $3.42 187,080
2023-01-17 $3.58 $3.64 $3.50 $3.57 $3.57 121,752
2023-01-13 $3.68 $3.71 $3.57 $3.60 $3.60 90,439
2023-01-12 $3.69 $3.72 $3.64 $3.70 $3.70 165,692
2023-01-11 $3.60 $3.77 $3.55 $3.65 $3.65 262,213
2023-01-10 $3.58 $3.64 $3.51 $3.59 $3.59 359,573
2023-01-09 $3.60 $3.65 $3.55 $3.56 $3.56 229,854
2023-01-06 $3.56 $3.64 $3.56 $3.60 $3.60 189,767
2023-01-05 $3.58 $3.60 $3.51 $3.56 $3.56 458,315
2023-01-04 $3.64 $3.69 $3.55 $3.59 $3.59 224,975
2023-01-03 $3.57 $3.97 $3.52 $3.63 $3.63 314,084
2022-12-30 $3.44 $3.62 $3.41 $3.61 $3.61 345,705
2022-12-29 $3.39 $3.49 $3.39 $3.45 $3.45 216,364
2022-12-28 $3.39 $3.55 $3.36 $3.41 $3.41 358,599
2022-12-27 $3.27 $3.38 $3.16 $3.34 $3.34 265,735
2022-12-23 $3.01 $3.29 $2.96 $3.15 $3.15 225,748
2022-12-22 $3.02 $3.05 $2.96 $3.02 $3.02 112,922
2022-12-21 $3.06 $3.08 $3.02 $3.05 $3.05 203,879
2022-12-20 $2.80 $3.07 $2.80 $3.02 $3.02 335,673
2022-12-19 $2.67 $2.79 $2.63 $2.77 $2.77 130,346
2022-12-16 $2.59 $2.67 $2.53 $2.65 $2.65 191,680
2022-12-15 $2.37 $2.53 $2.33 $2.53 $2.53 2,197,391
2022-12-14 $2.33 $2.41 $2.32 $2.36 $2.36 27,065
2022-12-13 $2.42 $2.42 $2.30 $2.30 $2.30 89,892
2022-12-12 $2.33 $2.42 $2.33 $2.40 $2.40 27,964
2022-12-09 $2.35 $2.41 $2.35 $2.39 $2.39 40,096
2022-12-08 $2.39 $2.40 $2.38 $2.38 $2.38 62,214
2022-12-07 $2.34 $2.40 $2.34 $2.38 $2.38 32,339
2022-12-06 $2.37 $2.41 $2.32 $2.34 $2.34 41,225
2022-12-05 $2.39 $2.41 $2.36 $2.37 $2.37 39,462
2022-12-02 $2.35 $2.45 $2.35 $2.42 $2.42 34,655
2022-12-01 $2.31 $2.42 $2.31 $2.40 $2.40 101,279
2022-11-30 $2.41 $2.42 $2.33 $2.39 $2.39 65,180
2022-11-29 $2.36 $2.45 $2.36 $2.40 $2.40 81,518
2022-11-28 $2.36 $2.42 $2.34 $2.36 $2.36 71,937
2022-11-25 $2.40 $2.41 $2.38 $2.40 $2.40 28,983
2022-11-23 $2.38 $2.52 $2.38 $2.40 $2.40 83,275
2022-11-22 $2.44 $2.45 $2.36 $2.36 $2.36 64,625
2022-11-21 $2.41 $2.45 $2.39 $2.44 $2.44 88,260
2022-11-18 $2.40 $2.43 $2.37 $2.40 $2.40 51,370
2022-11-17 $2.42 $2.43 $2.30 $2.40 $2.40 47,334
2022-11-16 $2.31 $2.43 $2.26 $2.41 $2.41 119,591
2022-11-15 $2.46 $2.46 $2.29 $2.36 $2.36 64,059
2022-11-14 $2.40 $2.45 $2.39 $2.42 $2.42 67,699
2022-11-11 $2.42 $2.43 $2.38 $2.42 $2.42 33,075
2022-11-10 $2.35 $2.41 $2.26 $2.40 $2.40 84,001
2022-11-09 $2.45 $2.45 $2.30 $2.32 $2.32 130,615
2022-11-08 $2.33 $2.40 $2.33 $2.38 $2.38 96,576
2022-11-07 $2.37 $2.39 $2.24 $2.37 $2.37 35,653
2022-11-04 $2.45 $2.45 $2.31 $2.35 $2.35 44,866
2022-11-03 $2.36 $2.42 $2.31 $2.42 $2.42 44,292
2022-11-02 $2.31 $2.49 $2.28 $2.36 $2.36 172,233
2022-11-01 $2.38 $2.42 $2.31 $2.33 $2.33 127,612
2022-10-31 $1.93 $2.45 $1.93 $2.32 $2.32 1,267,811
2022-10-28 $1.90 $2.05 $1.90 $2.00 $2.00 79,831
2022-10-27 $1.94 $1.97 $1.90 $1.94 $1.94 91,243
2022-10-26 $1.81 $1.99 $1.81 $1.95 $1.95 153,029
2022-10-25 $1.81 $1.88 $1.78 $1.83 $1.83 164,005
2022-10-24 $1.78 $1.85 $1.77 $1.79 $1.79 113,419
2022-10-21 $1.77 $1.83 $1.77 $1.80 $1.80 68,886
2022-10-20 $1.77 $1.81 $1.76 $1.79 $1.79 70,387
2022-10-19 $1.80 $1.85 $1.76 $1.77 $1.77 64,404
2022-10-18 $1.82 $1.85 $1.79 $1.80 $1.80 197,886
2022-10-17 $1.83 $1.84 $1.78 $1.78 $1.78 112,290
2022-10-14 $1.82 $1.83 $1.77 $1.80 $1.80 58,999
2022-10-13 $1.78 $1.88 $1.77 $1.78 $1.78 197,331
2022-10-12 $1.80 $1.86 $1.80 $1.85 $1.85 67,095
2022-10-11 $1.79 $1.86 $1.79 $1.83 $1.83 99,716
2022-10-10 $1.86 $1.89 $1.79 $1.84 $1.84 68,922
2022-10-07 $2.02 $2.02 $1.86 $1.86 $1.86 60,042
2022-10-06 $2.00 $2.08 $2.00 $2.03 $2.03 191,126
2022-10-05 $1.98 $2.02 $1.90 $1.99 $1.99 213,938
2022-10-04 $1.98 $2.02 $1.98 $1.99 $1.99 89,188
2022-10-03 $1.87 $1.94 $1.87 $1.93 $1.93 45,736
2022-09-30 $1.85 $1.92 $1.84 $1.85 $1.85 39,706
2022-09-29 $1.92 $1.95 $1.82 $1.86 $1.86 38,531
2022-09-28 $1.82 $1.97 $1.80 $1.92 $1.92 117,347
2022-09-27 $1.77 $1.91 $1.73 $1.81 $1.81 25,528
2022-09-26 $1.78 $1.85 $1.72 $1.77 $1.77 112,064
2022-09-23 $1.85 $1.93 $1.78 $1.84 $1.84 215,546
2022-09-22 $2.01 $2.02 $1.86 $1.90 $1.90 210,850
2022-09-21 $1.95 $2.03 $1.95 $1.99 $1.99 62,378
2022-09-20 $1.92 $1.98 $1.89 $1.97 $1.97 63,305
2022-09-19 $1.90 $1.95 $1.89 $1.91 $1.91 166,320
2022-09-16 $1.96 $1.98 $1.88 $1.90 $1.90 369,504
2022-09-15 $1.98 $2.05 $1.96 $1.96 $1.96 245,463
2022-09-14 $2.03 $2.05 $1.99 $2.00 $2.00 179,537
2022-09-13 $2.03 $2.13 $2.03 $2.04 $2.04 133,517
2022-09-12 $2.20 $2.23 $2.16 $2.17 $2.17 53,393
2022-09-09 $2.25 $2.25 $2.19 $2.22 $2.22 198,138
2022-09-08 $2.20 $2.25 $2.13 $2.21 $2.21 26,246
2022-09-07 $2.05 $2.24 $2.05 $2.21 $2.21 136,831
2022-09-06 $2.08 $2.09 $2.04 $2.07 $2.07 61,467
2022-09-02 $2.10 $2.11 $2.06 $2.09 $2.09 21,185
2022-09-01 $2.15 $2.15 $2.07 $2.10 $2.10 43,283
2022-08-31 $2.06 $2.12 $2.03 $2.09 $2.09 90,106
2022-08-30 $2.09 $2.12 $2.03 $2.06 $2.06 63,562
2022-08-29 $2.08 $2.13 $2.04 $2.09 $2.09 71,824
2022-08-26 $2.21 $2.21 $2.07 $2.12 $2.12 33,914
2022-08-25 $2.16 $2.18 $2.08 $2.18 $2.18 158,317
2022-08-24 $2.18 $2.21 $2.09 $2.12 $2.12 55,384
2022-08-23 $2.11 $2.19 $2.11 $2.16 $2.16 39,052
2022-08-22 $2.17 $2.17 $2.06 $2.14 $2.14 75,252
2022-08-19 $2.25 $2.32 $2.14 $2.17 $2.17 123,740
2022-08-18 $2.18 $2.26 $2.18 $2.24 $2.24 101,978
2022-08-17 $2.26 $2.27 $2.14 $2.18 $2.18 145,500
2022-08-16 $2.34 $2.35 $2.21 $2.24 $2.24 290,364
2022-08-15 $2.44 $2.61 $2.29 $2.36 $2.36 362,103
2022-08-12 $2.54 $2.64 $2.53 $2.53 $2.53 75,958
2022-08-11 $2.64 $2.69 $2.51 $2.54 $2.54 40,732
2022-08-10 $2.62 $2.65 $2.56 $2.58 $2.58 53,904
2022-08-09 $2.84 $2.89 $2.59 $2.60 $2.60 153,143
2022-08-08 $2.80 $2.89 $2.70 $2.76 $2.76 198,640
2022-08-05 $2.81 $2.92 $2.79 $2.81 $2.81 43,829
2022-08-04 $2.77 $2.91 $2.77 $2.85 $2.85 32,313
2022-08-03 $2.62 $2.91 $2.62 $2.80 $2.80 221,801
2022-08-02 $2.74 $2.79 $2.67 $2.69 $2.69 72,871
2022-08-01 $2.55 $2.76 $2.55 $2.64 $2.64 59,575
2022-07-29 $2.64 $2.68 $2.59 $2.59 $2.59 49,552
2022-07-28 $2.61 $2.72 $2.61 $2.62 $2.62 109,761
2022-07-27 $2.54 $2.71 $2.54 $2.61 $2.61 92,794
2022-07-26 $2.49 $2.60 $2.49 $2.53 $2.53 18,964
2022-07-25 $2.50 $2.53 $2.45 $2.48 $2.48 41,482
2022-07-22 $2.62 $2.62 $2.51 $2.53 $2.53 89,390
2022-07-21 $2.58 $2.63 $2.56 $2.60 $2.60 112,300
2022-07-20 $2.62 $2.69 $2.57 $2.58 $2.58 98,375
2022-07-19 $2.51 $2.67 $2.51 $2.59 $2.59 123,214
2022-07-18 $2.59 $2.66 $2.50 $2.50 $2.50 32,818
2022-07-15 $2.69 $2.73 $2.59 $2.59 $2.59 55,218
2022-07-14 $2.67 $2.72 $2.61 $2.65 $2.65 44,412
2022-07-13 $2.54 $2.70 $2.54 $2.62 $2.62 30,504
2022-07-12 $2.69 $2.80 $2.55 $2.56 $2.56 33,133
2022-07-11 $2.72 $2.75 $2.57 $2.75 $2.75 75,492
2022-07-08 $2.68 $2.79 $2.61 $2.72 $2.72 131,233
2022-07-07 $2.62 $2.79 $2.55 $2.71 $2.71 197,270
2022-07-06 $2.57 $2.66 $2.45 $2.55 $2.55 27,487
2022-07-05 $2.61 $2.75 $2.50 $2.57 $2.57 53,420
2022-07-01 $2.59 $2.73 $2.46 $2.68 $2.68 111,691
2022-06-30 $2.50 $2.64 $2.43 $2.63 $2.63 121,310
2022-06-29 $2.56 $2.56 $2.40 $2.51 $2.51 68,739
2022-06-28 $2.65 $2.75 $2.44 $2.56 $2.56 98,112
2022-06-27 $2.70 $2.72 $2.61 $2.61 $2.61 65,300
2022-06-24 $2.70 $2.74 $2.59 $2.72 $2.72 112,897
2022-06-23 $2.49 $2.69 $2.47 $2.66 $2.66 54,702
2022-06-22 $2.43 $2.74 $2.42 $2.50 $2.50 141,190
2022-06-21 $2.51 $2.51 $2.43 $2.43 $2.43 34,718
2022-06-17 $2.50 $2.52 $2.41 $2.42 $2.42 135,252
2022-06-16 $2.53 $2.55 $2.44 $2.46 $2.46 124,386
2022-06-15 $2.40 $2.70 $2.28 $2.66 $2.66 171,688
2022-06-14 $2.36 $2.45 $2.30 $2.36 $2.36 45,848
2022-06-13 $2.43 $2.44 $2.29 $2.33 $2.33 74,006
2022-06-10 $2.35 $2.55 $2.33 $2.52 $2.52 74,464
2022-06-09 $2.50 $2.50 $2.37 $2.39 $2.39 42,744
2022-06-08 $2.58 $2.63 $2.48 $2.53 $2.53 61,378
2022-06-07 $2.61 $2.76 $2.53 $2.56 $2.56 179,891
2022-06-06 $2.65 $2.69 $2.62 $2.64 $2.64 92,106
2022-06-03 $2.61 $2.65 $2.52 $2.58 $2.58 94,751
2022-06-02 $2.52 $2.71 $2.52 $2.65 $2.65 152,238
2022-06-01 $2.45 $2.60 $2.40 $2.55 $2.55 377,929
2022-05-31 $2.38 $2.47 $2.37 $2.43 $2.43 36,631
2022-05-27 $2.37 $2.50 $2.33 $2.44 $2.44 109,004
2022-05-26 $2.21 $2.38 $2.21 $2.32 $2.32 437,962
2022-05-25 $2.09 $2.26 $2.09 $2.22 $2.22 32,143
2022-05-24 $2.13 $2.18 $2.05 $2.13 $2.13 88,242
2022-05-23 $2.15 $2.21 $2.05 $2.20 $2.20 64,214
2022-05-20 $2.08 $2.16 $2.07 $2.14 $2.14 188,269
2022-05-19 $2.04 $2.20 $2.00 $2.07 $2.07 227,332
2022-05-18 $2.17 $2.23 $2.03 $2.03 $2.03 149,829
2022-05-17 $2.32 $2.33 $2.15 $2.20 $2.20 247,419
2022-05-16 $2.31 $2.36 $2.22 $2.25 $2.25 150,507
2022-05-13 $2.24 $2.40 $2.24 $2.35 $2.35 108,000
2022-05-12 $2.25 $2.31 $2.14 $2.19 $2.19 116,467
2022-05-11 $2.31 $2.44 $2.21 $2.24 $2.24 323,938
2022-05-10 $2.20 $2.35 $2.16 $2.31 $2.31 391,816
2022-05-09 $2.22 $2.23 $1.91 $1.97 $1.97 250,784
2022-05-06 $2.33 $2.33 $2.16 $2.23 $2.23 87,095
2022-05-05 $2.32 $2.32 $2.15 $2.30 $2.30 257,975
2022-05-04 $2.37 $2.37 $2.23 $2.32 $2.32 95,454
2022-05-03 $2.28 $2.39 $2.25 $2.33 $2.33 81,483
2022-05-02 $2.28 $2.32 $2.20 $2.27 $2.27 120,788
2022-04-29 $2.23 $2.36 $2.23 $2.29 $2.29 67,423
2022-04-28 $2.33 $2.34 $2.18 $2.29 $2.29 142,424
2022-04-27 $2.27 $2.38 $2.25 $2.27 $2.27 91,768
2022-04-26 $2.35 $2.38 $2.29 $2.29 $2.29 129,581
2022-04-25 $2.36 $2.51 $2.32 $2.40 $2.40 125,607
2022-04-22 $2.51 $2.54 $2.38 $2.41 $2.41 76,236
2022-04-21 $2.66 $2.67 $2.51 $2.54 $2.54 253,738
2022-04-20 $2.65 $2.72 $2.56 $2.60 $2.60 261,156
2022-04-19 $2.66 $2.77 $2.60 $2.65 $2.65 247,689
2022-04-18 $2.72 $2.72 $2.61 $2.62 $2.62 94,182
2022-04-14 $2.76 $2.86 $2.74 $2.76 $2.76 204,854
2022-04-13 $2.74 $2.91 $2.74 $2.77 $2.77 85,666
2022-04-12 $2.90 $2.93 $2.77 $2.77 $2.77 193,354
2022-04-11 $2.88 $2.97 $2.81 $2.88 $2.88 189,601
2022-04-08 $2.95 $2.95 $2.82 $2.87 $2.87 92,808
2022-04-07 $2.94 $3.00 $2.89 $2.95 $2.95 106,679
2022-04-06 $3.03 $3.04 $2.81 $2.94 $2.94 312,381
2022-04-05 $3.15 $3.19 $3.05 $3.10 $3.10 154,003
2022-04-04 $3.11 $3.19 $3.07 $3.19 $3.19 96,536
2022-04-01 $3.14 $3.20 $3.03 $3.11 $3.11 253,014
2022-03-31 $3.14 $3.25 $3.07 $3.11 $3.11 200,397
2022-03-30 $3.11 $3.15 $3.07 $3.13 $3.13 458,505
2022-03-29 $3.15 $3.25 $3.07 $3.11 $3.11 543,048
2022-03-28 $2.89 $3.34 $2.85 $3.12 $3.12 1,101,651
2022-03-25 $2.86 $3.14 $2.74 $2.85 $2.85 1,256,697
2022-03-24 $2.41 $2.62 $2.39 $2.58 $2.58 197,252
2022-03-23 $2.42 $2.50 $2.36 $2.38 $2.38 79,353
2022-03-22 $2.33 $2.47 $2.26 $2.43 $2.43 261,234
2022-03-21 $2.39 $2.42 $2.23 $2.33 $2.33 196,873
2022-03-18 $2.39 $2.48 $2.34 $2.37 $2.37 238,242
2022-03-17 $2.29 $2.58 $2.27 $2.43 $2.43 444,585
2022-03-16 $2.09 $2.39 $2.09 $2.34 $2.34 527,948
2022-03-15 $2.02 $2.09 $1.96 $2.00 $2.00 154,020
2022-03-14 $2.14 $2.14 $1.96 $1.97 $1.97 210,531
2022-03-11 $2.21 $2.22 $2.10 $2.12 $2.12 115,072
2022-03-10 $2.14 $2.22 $2.10 $2.19 $2.19 116,080
2022-03-09 $2.09 $2.20 $2.05 $2.18 $2.18 179,905
2022-03-08 $2.00 $2.09 $1.90 $2.01 $2.01 201,442
2022-03-07 $1.99 $2.02 $1.87 $2.00 $2.00 565,984
2022-03-04 $2.01 $2.06 $1.96 $1.98 $1.98 211,559
2022-03-03 $2.22 $2.24 $2.01 $2.02 $2.02 207,968
2022-03-02 $2.08 $2.27 $2.04 $2.20 $2.20 269,154
2022-03-01 $2.15 $2.21 $2.07 $2.07 $2.07 198,238
2022-02-28 $2.20 $2.24 $2.15 $2.17 $2.17 206,998
2022-02-25 $2.30 $2.31 $2.19 $2.24 $2.24 150,284
2022-02-24 $2.06 $2.32 $2.05 $2.29 $2.29 225,705
2022-02-23 $2.46 $2.46 $2.15 $2.18 $2.18 383,371
2022-02-22 $2.62 $2.62 $2.40 $2.48 $2.48 325,817
2022-02-18 $2.72 $2.72 $2.57 $2.63 $2.63 202,112
2022-02-17 $2.81 $2.89 $2.67 $2.70 $2.70 170,812
2022-02-16 $2.80 $2.87 $2.75 $2.84 $2.84 142,940
2022-02-15 $2.73 $2.88 $2.73 $2.80 $2.80 282,077
2022-02-14 $2.82 $2.91 $2.64 $2.65 $2.65 363,423
2022-02-11 $3.00 $3.00 $2.76 $2.79 $2.79 520,406
2022-02-10 $3.27 $3.30 $2.87 $2.93 $2.93 770,104
2022-02-09 $2.65 $3.41 $2.63 $3.31 $3.31 1,380,879
2022-02-08 $2.47 $2.67 $2.41 $2.64 $2.64 232,705
2022-02-07 $2.45 $2.60 $2.41 $2.50 $2.50 485,413
2022-02-04 $2.20 $2.44 $2.19 $2.42 $2.42 289,332
2022-02-03 $2.18 $2.30 $2.10 $2.20 $2.20 205,305
2022-02-02 $2.34 $2.42 $2.22 $2.24 $2.24 266,314
2022-02-01 $2.24 $2.34 $2.16 $2.31 $2.31 335,322
2022-01-31 $2.04 $2.19 $2.03 $2.19 $2.19 354,879
2022-01-28 $1.91 $2.03 $1.85 $2.03 $2.03 407,755
2022-01-27 $1.98 $2.04 $1.90 $1.93 $1.93 393,514
2022-01-26 $2.08 $2.08 $1.95 $1.99 $1.99 512,229
2022-01-25 $2.02 $2.02 $1.95 $1.98 $1.98 162,626
2022-01-24 $2.06 $2.06 $1.90 $2.04 $2.04 1,145,331
2022-01-21 $2.08 $2.08 $2.00 $2.02 $2.02 615,867
2022-01-20 $2.11 $2.24 $2.04 $2.07 $2.07 523,709
2022-01-19 $2.07 $2.08 $2.01 $2.07 $2.07 469,335
2022-01-18 $2.11 $2.15 $2.00 $2.03 $2.03 508,552
2022-01-14 $2.15 $2.15 $2.04 $2.15 $2.15 437,507
2022-01-13 $2.24 $2.26 $2.15 $2.16 $2.16 231,459
2022-01-12 $2.16 $2.19 $2.13 $2.16 $2.16 197,314
2022-01-11 $2.16 $2.20 $2.10 $2.13 $2.13 113,242
2022-01-10 $2.19 $2.20 $2.05 $2.15 $2.15 254,805
2022-01-07 $2.22 $2.32 $2.20 $2.21 $2.21 214,891
2022-01-06 $2.28 $2.28 $2.15 $2.25 $2.25 269,364
2022-01-05 $2.42 $2.47 $2.27 $2.28 $2.28 342,224
2022-01-04 $2.54 $2.58 $2.43 $2.44 $2.44 362,855
2022-01-03 $2.41 $2.63 $2.41 $2.50 $2.50 533,536
2021-12-31 $2.40 $2.47 $2.38 $2.41 $2.41 957,934
2021-12-30 $2.31 $2.47 $2.31 $2.43 $2.43 1,147,544
2021-12-29 $2.30 $2.34 $2.27 $2.29 $2.29 863,836
2021-12-28 $2.28 $2.35 $2.26 $2.32 $2.32 1,603,385
2021-12-27 $2.37 $2.39 $2.29 $2.30 $2.30 926,254
2021-12-23 $2.45 $2.50 $2.34 $2.35 $2.35 337,764
2021-12-22 $2.46 $2.55 $2.42 $2.45 $2.45 506,814
2021-12-21 $2.50 $2.50 $2.37 $2.42 $2.42 388,196
2021-12-20 $2.35 $2.42 $2.26 $2.38 $2.38 188,579
2021-12-17 $2.38 $2.42 $2.31 $2.31 $2.31 1,186,980
2021-12-16 $2.78 $2.84 $2.38 $2.39 $2.39 448,687
2021-12-15 $2.65 $2.73 $2.56 $2.72 $2.72 230,841
2021-12-14 $2.59 $2.67 $2.57 $2.64 $2.64 315,408
2021-12-13 $2.69 $2.77 $2.56 $2.58 $2.58 218,149
2021-12-10 $2.81 $2.88 $2.70 $2.73 $2.73 191,998
2021-12-09 $2.94 $2.94 $2.78 $2.79 $2.79 187,354
2021-12-08 $2.91 $3.00 $2.79 $2.94 $2.94 181,987
2021-12-07 $2.65 $2.94 $2.65 $2.86 $2.86 312,346
2021-12-06 $2.58 $2.64 $2.43 $2.63 $2.63 301,962
2021-12-03 $2.62 $2.66 $2.53 $2.57 $2.57 330,254
2021-12-02 $2.60 $2.66 $2.55 $2.65 $2.65 137,601
2021-12-01 $2.74 $2.86 $2.55 $2.60 $2.60 357,515
2021-11-30 $2.69 $2.74 $2.55 $2.69 $2.69 528,122
2021-11-29 $2.70 $2.80 $2.63 $2.70 $2.70 239,615
2021-11-26 $2.61 $2.71 $2.58 $2.64 $2.64 211,132
2021-11-24 $2.67 $2.84 $2.62 $2.77 $2.77 308,911
2021-11-23 $2.76 $2.80 $2.60 $2.69 $2.69 524,450
2021-11-22 $2.80 $2.89 $2.68 $2.77 $2.77 352,011
2021-11-19 $2.66 $2.82 $2.59 $2.81 $2.81 659,134
2021-11-18 $2.94 $2.94 $2.64 $2.68 $2.68 755,313
2021-11-17 $2.85 $2.99 $2.83 $2.88 $2.88 369,858
2021-11-16 $2.85 $2.93 $2.78 $2.85 $2.85 577,899
2021-11-15 $3.09 $3.09 $2.83 $2.85 $2.85 554,168
2021-11-12 $3.19 $3.19 $3.03 $3.09 $3.09 385,647
2021-11-11 $3.71 $3.72 $3.16 $3.21 $3.21 990,998
2021-11-10 $2.96 $3.74 $2.89 $3.69 $3.69 1,849,042
2021-11-09 $3.32 $3.38 $3.23 $3.28 $3.28 329,072
2021-11-08 $3.35 $3.39 $3.29 $3.36 $3.36 422,235
2021-11-05 $3.21 $3.37 $3.15 $3.32 $3.32 478,654
2021-11-04 $3.03 $3.26 $2.97 $3.19 $3.19 637,151
2021-11-03 $3.03 $3.08 $2.94 $3.03 $3.03 411,646
2021-11-02 $3.07 $3.12 $2.98 $3.06 $3.06 502,660
2021-11-01 $3.00 $3.16 $2.93 $3.10 $3.10 566,898
2021-10-29 $3.00 $3.05 $2.95 $3.01 $3.01 622,637
2021-10-28 $3.04 $3.13 $3.02 $3.03 $3.03 226,098
2021-10-27 $3.13 $3.21 $3.03 $3.03 $3.03 465,011
2021-10-26 $3.28 $3.29 $3.11 $3.14 $3.14 435,088
2021-10-25 $3.30 $3.34 $3.25 $3.26 $3.26 427,918
2021-10-22 $3.35 $3.35 $3.28 $3.29 $3.29 580,538
2021-10-21 $3.33 $3.39 $3.28 $3.37 $3.37 175,552
2021-10-20 $3.38 $3.40 $3.23 $3.36 $3.36 590,779
2021-10-19 $3.25 $3.47 $3.21 $3.41 $3.41 504,848
2021-10-18 $3.37 $3.49 $3.23 $3.25 $3.25 420,711
2021-10-15 $3.43 $3.52 $3.37 $3.38 $3.38 401,891
2021-10-14 $3.63 $3.65 $3.33 $3.38 $3.38 732,921
2021-10-13 $3.83 $3.83 $3.61 $3.63 $3.63 220,926
2021-10-12 $3.66 $3.77 $3.62 $3.77 $3.77 437,986
2021-10-11 $3.75 $3.77 $3.62 $3.63 $3.63 422,779
2021-10-08 $3.79 $3.79 $3.61 $3.75 $3.75 359,181
2021-10-07 $3.93 $3.99 $3.73 $3.75 $3.75 606,842
2021-10-06 $3.60 $3.66 $3.56 $3.61 $3.61 668,297
2021-10-05 $3.65 $3.68 $3.56 $3.64 $3.64 772,231
2021-10-04 $3.77 $3.80 $3.59 $3.63 $3.63 1,273,516
2021-10-01 $3.97 $4.00 $3.71 $3.80 $3.80 402,420
2021-09-30 $3.84 $4.03 $3.71 $3.96 $3.96 652,041
2021-09-29 $4.10 $4.19 $3.80 $3.83 $3.83 824,169
2021-09-28 $4.20 $4.20 $4.05 $4.08 $4.08 334,445
2021-09-27 $4.47 $4.48 $4.20 $4.26 $4.26 356,964
2021-09-24 $4.51 $4.69 $4.44 $4.49 $4.49 415,529
2021-09-23 $4.34 $4.63 $4.31 $4.61 $4.61 320,362
2021-09-22 $4.32 $4.38 $4.28 $4.33 $4.33 196,202
2021-09-21 $4.28 $4.33 $4.20 $4.29 $4.29 175,879
2021-09-20 $4.18 $4.31 $4.07 $4.25 $4.25 489,551
2021-09-17 $4.50 $4.55 $4.31 $4.41 $4.41 335,219
2021-09-16 $4.62 $4.74 $4.46 $4.56 $4.56 297,743
2021-09-15 $4.50 $4.61 $4.47 $4.58 $4.58 91,886
2021-09-14 $4.51 $4.69 $4.45 $4.50 $4.50 242,460
2021-09-13 $4.54 $4.62 $4.36 $4.53 $4.53 219,032
2021-09-10 $4.75 $4.75 $4.46 $4.50 $4.50 489,214
2021-09-09 $4.78 $5.02 $4.69 $4.69 $4.69 639,773
2021-09-08 $4.78 $4.86 $4.58 $4.81 $4.81 345,726
2021-09-07 $4.73 $5.06 $4.73 $4.80 $4.80 584,367
2021-09-03 $5.00 $5.08 $4.70 $4.74 $4.74 742,203
2021-09-02 $4.50 $5.04 $4.42 $4.86 $4.86 1,501,057
2021-09-01 $4.35 $4.52 $4.20 $4.48 $4.48 313,318
2021-08-31 $4.40 $4.49 $4.32 $4.32 $4.32 219,114
2021-08-30 $4.44 $4.45 $4.26 $4.42 $4.42 409,962
2021-08-27 $4.46 $4.59 $4.35 $4.38 $4.38 334,591
2021-08-26 $4.48 $4.55 $4.30 $4.46 $4.46 566,634
2021-08-25 $4.53 $4.61 $4.42 $4.54 $4.54 487,808
2021-08-24 $4.20 $4.56 $4.15 $4.50 $4.50 582,019
2021-08-23 $4.29 $4.34 $3.99 $4.20 $4.20 423,729
2021-08-20 $3.88 $4.38 $3.78 $4.22 $4.22 968,593
2021-08-19 $3.70 $3.91 $3.67 $3.85 $3.85 983,546
2021-08-18 $4.01 $4.16 $3.84 $3.85 $3.85 4,155,944
2021-08-17 $4.33 $4.33 $4.04 $4.29 $4.29 960,614
2021-08-16 $4.53 $4.56 $4.32 $4.46 $4.46 601,657
2021-08-13 $4.83 $4.84 $4.50 $4.58 $4.58 529,834
2021-08-12 $4.89 $4.93 $4.65 $4.82 $4.82 578,958
2021-08-11 $4.60 $5.03 $4.42 $4.90 $4.90 1,140,103
2021-08-10 $5.02 $5.03 $4.36 $4.75 $4.75 1,148,560
2021-08-09 $4.76 $5.23 $4.76 $5.03 $5.03 1,334,824
2021-08-06 $4.81 $4.82 $4.65 $4.74 $4.74 266,885
2021-08-05 $4.75 $4.92 $4.55 $4.81 $4.81 455,770
2021-08-04 $4.82 $4.89 $4.68 $4.75 $4.75 304,693
2021-08-03 $4.73 $4.98 $4.69 $4.89 $4.89 450,246
2021-08-02 $4.86 $4.95 $4.72 $4.86 $4.86 507,626
2021-07-30 $4.80 $5.13 $4.63 $4.77 $4.77 1,064,449
2021-07-29 $4.89 $5.29 $4.77 $4.90 $4.90 1,892,473
2021-07-28 $4.40 $4.80 $4.25 $4.75 $4.75 713,641
2021-07-27 $4.41 $4.53 $4.10 $4.25 $4.25 852,675
2021-07-26 $4.53 $4.91 $4.43 $4.68 $4.68 874,837
2021-07-23 $4.55 $4.60 $4.33 $4.45 $4.45 455,663
2021-07-22 $4.66 $4.73 $4.42 $4.55 $4.55 439,813
2021-07-21 $4.70 $4.91 $4.56 $4.69 $4.69 629,904
2021-07-20 $4.33 $4.76 $4.22 $4.62 $4.62 969,065
2021-07-19 $4.45 $4.45 $4.03 $4.35 $4.35 1,090,638
2021-07-16 $4.42 $4.84 $4.42 $4.53 $4.53 1,059,336
2021-07-15 $4.17 $4.41 $4.02 $4.35 $4.35 357,990
2021-07-14 $4.53 $4.68 $4.11 $4.22 $4.22 875,514
2021-07-13 $4.06 $4.73 $4.01 $4.66 $4.66 3,545,825
2021-07-12 $4.01 $4.09 $3.85 $4.00 $4.00 659,654
2021-07-09 $3.58 $4.06 $3.50 $3.97 $3.97 1,027,355
2021-07-08 $3.52 $3.57 $3.30 $3.47 $3.47 376,044
2021-07-07 $3.73 $4.00 $3.63 $3.71 $3.71 992,980
2021-07-06 $3.44 $3.45 $3.34 $3.40 $3.40 320,228
2021-07-02 $3.67 $3.68 $3.44 $3.45 $3.45 421,296
2021-07-01 $3.79 $3.82 $3.54 $3.62 $3.62 2,360,094
2021-06-30 $3.65 $3.78 $3.57 $3.75 $3.75 440,099
2021-06-29 $3.70 $3.91 $3.65 $3.66 $3.66 679,299
2021-06-28 $3.70 $3.75 $3.41 $3.64 $3.64 431,567
2021-06-25 $3.71 $3.89 $3.66 $3.70 $3.70 467,475
2021-06-24 $3.53 $3.73 $3.52 $3.64 $3.64 411,356
2021-06-23 $3.29 $3.63 $3.29 $3.56 $3.56 356,590
2021-06-22 $3.33 $3.33 $3.20 $3.30 $3.30 230,963
2021-06-21 $3.34 $3.37 $3.21 $3.30 $3.30 296,827
2021-06-18 $3.43 $3.50 $3.22 $3.35 $3.35 447,843
2021-06-17 $3.56 $3.65 $3.38 $3.51 $3.51 394,839
2021-06-16 $3.67 $3.67 $3.42 $3.58 $3.58 293,908
2021-06-15 $3.65 $3.76 $3.57 $3.72 $3.72 220,225
2021-06-14 $3.80 $3.90 $3.63 $3.66 $3.66 337,616
2021-06-11 $3.91 $3.93 $3.72 $3.77 $3.77 366,059
2021-06-10 $3.73 $4.05 $3.73 $3.94 $3.94 492,723
2021-06-09 $4.33 $4.49 $3.75 $3.76 $3.76 1,098,037
2021-06-08 $5.05 $5.05 $4.21 $4.24 $4.24 1,052,481
2021-06-07 $4.85 $4.95 $4.70 $4.92 $4.92 1,154,842
2021-06-04 $4.30 $5.14 $4.30 $4.91 $4.91 1,908,825
2021-06-03 $3.91 $4.12 $3.84 $4.11 $4.11 406,478
2021-06-02 $3.86 $4.00 $3.68 $3.99 $3.99 699,509
2021-06-01 $3.22 $3.90 $3.22 $3.76 $3.76 1,331,666
2021-05-28 $3.45 $3.80 $3.15 $3.20 $3.20 1,359,578
2021-05-27 $3.00 $3.32 $3.00 $3.32 $3.32 1,083,534
2021-05-26 $2.78 $2.95 $2.76 $2.92 $2.92 555,578
2021-05-25 $2.60 $2.80 $2.60 $2.73 $2.73 625,589
2021-05-24 $2.60 $2.69 $2.52 $2.67 $2.67 697,923
2021-05-21 $2.28 $2.54 $2.20 $2.51 $2.51 634,616
2021-05-20 $2.24 $2.30 $2.16 $2.20 $2.20 207,285
2021-05-19 $2.05 $2.22 $2.02 $2.22 $2.22 215,393
2021-05-18 $2.07 $2.18 $2.04 $2.11 $2.11 587,126
2021-05-17 $2.05 $2.14 $2.02 $2.10 $2.10 242,697
2021-05-14 $2.10 $2.17 $2.06 $2.10 $2.10 361,871
2021-05-13 $2.04 $2.14 $1.99 $2.14 $2.14 223,669
2021-05-12 $1.96 $2.07 $1.95 $1.99 $1.99 296,812
2021-05-11 $1.94 $2.05 $1.82 $2.00 $2.00 285,427
2021-05-10 $2.13 $2.13 $1.96 $1.98 $1.98 307,897
2021-05-07 $2.00 $2.11 $1.97 $2.08 $2.08 262,847
2021-05-06 $2.14 $2.17 $1.96 $2.03 $2.03 404,935
2021-05-05 $2.20 $2.24 $2.10 $2.17 $2.17 190,881
2021-05-04 $2.16 $2.21 $2.07 $2.19 $2.19 366,928
2021-05-03 $2.11 $2.23 $2.11 $2.19 $2.19 290,868
2021-04-30 $2.22 $2.27 $2.08 $2.10 $2.10 422,048
2021-04-29 $2.26 $2.29 $2.23 $2.24 $2.24 336,913
2021-04-28 $2.22 $2.26 $2.15 $2.25 $2.25 227,202
2021-04-27 $2.37 $2.42 $2.22 $2.24 $2.24 506,274
2021-04-26 $2.44 $2.45 $2.30 $2.38 $2.38 1,330,483
2021-04-23 $2.38 $2.48 $2.37 $2.42 $2.42 509,036
2021-04-22 $2.36 $2.45 $2.29 $2.36 $2.36 479,084
2021-04-21 $2.17 $2.40 $2.17 $2.31 $2.31 474,280
2021-04-20 $2.26 $2.31 $2.18 $2.22 $2.22 618,981
2021-04-19 $2.33 $2.36 $2.18 $2.30 $2.30 627,328
2021-04-16 $2.39 $2.44 $2.30 $2.35 $2.35 480,396
2021-04-15 $2.41 $2.46 $2.22 $2.38 $2.38 885,683
2021-04-14 $2.41 $2.58 $2.28 $2.39 $2.39 1,774,796
2021-04-13 $2.14 $2.33 $2.05 $2.33 $2.33 1,831,348
2021-04-12 $2.25 $2.34 $2.12 $2.15 $2.15 846,269
2021-04-09 $2.20 $2.30 $2.15 $2.26 $2.26 773,187
2021-04-08 $2.25 $2.25 $2.11 $2.18 $2.18 725,680
2021-04-07 $2.43 $2.47 $2.22 $2.23 $2.23 1,288,171
2021-04-06 $2.63 $2.70 $2.26 $2.45 $2.45 3,435,034
2021-04-05 $2.27 $3.21 $2.26 $2.80 $2.80 17,614,110
2021-04-01 $2.13 $2.28 $1.98 $2.24 $2.24 2,930,528
2021-03-31 $1.79 $2.15 $1.75 $2.15 $2.15 8,991,816
2021-03-30 $1.84 $2.42 $1.81 $1.83 $1.83 134,354,358
2021-03-29 $1.49 $1.50 $1.45 $1.49 $1.49 2,913,887
2021-03-26 $1.53 $1.53 $1.45 $1.50 $1.50 161,095
2021-03-25 $1.41 $1.49 $1.38 $1.47 $1.47 202,268
2021-03-24 $1.42 $1.47 $1.35 $1.44 $1.44 430,297
2021-03-23 $1.52 $1.52 $1.44 $1.47 $1.47 350,878
2021-03-22 $1.61 $1.67 $1.54 $1.59 $1.59 443,937
2021-03-19 $1.60 $1.65 $1.52 $1.63 $1.63 397,855
2021-03-18 $1.59 $1.75 $1.53 $1.64 $1.64 569,165
2021-03-17 $1.67 $1.76 $1.48 $1.53 $1.53 1,762,648
2021-03-16 $1.79 $1.85 $1.66 $1.75 $1.75 689,471
2021-03-15 $2.08 $2.09 $1.75 $1.83 $1.83 1,441,861
2021-03-12 $1.75 $1.91 $1.72 $1.91 $1.91 859,772
2021-03-11 $1.66 $1.85 $1.58 $1.74 $1.74 1,244,623
2021-03-10 $1.36 $1.58 $1.36 $1.55 $1.55 474,793
2021-03-09 $1.33 $1.49 $1.31 $1.46 $1.46 390,352
2021-03-08 $1.23 $1.31 $1.23 $1.29 $1.29 173,899
2021-03-05 $1.32 $1.34 $1.17 $1.23 $1.23 350,226
2021-03-04 $1.42 $1.43 $1.25 $1.32 $1.32 429,516
2021-03-03 $1.49 $1.49 $1.37 $1.43 $1.43 256,571
2021-03-02 $1.50 $1.52 $1.42 $1.50 $1.50 236,068
2021-03-01 $1.43 $1.60 $1.37 $1.50 $1.50 680,032
2021-02-26 $1.24 $1.40 $1.24 $1.35 $1.35 561,393
2021-02-25 $1.48 $1.49 $1.26 $1.28 $1.28 284,424
2021-02-24 $1.35 $1.45 $1.32 $1.39 $1.39 255,299
2021-02-23 $1.37 $1.39 $1.23 $1.31 $1.31 387,116
2021-02-22 $1.37 $1.46 $1.35 $1.42 $1.42 256,087
2021-02-19 $1.45 $1.50 $1.39 $1.40 $1.40 306,495
2021-02-18 $1.55 $1.56 $1.42 $1.47 $1.47 453,928
2021-02-17 $1.58 $1.63 $1.51 $1.55 $1.55 445,016
2021-02-16 $1.58 $1.74 $1.55 $1.61 $1.61 1,137,174
2021-02-12 $1.55 $1.59 $1.40 $1.48 $1.48 1,114,508
2021-02-11 $1.50 $1.52 $1.43 $1.48 $1.48 1,083,957
2021-02-10 $1.39 $1.44 $1.29 $1.42 $1.42 1,304,105
2021-02-09 $1.24 $1.33 $1.23 $1.31 $1.31 942,296
2021-02-08 $1.19 $1.22 $1.15 $1.22 $1.22 371,884
2021-02-05 $1.18 $1.19 $1.10 $1.13 $1.13 223,447
2021-02-04 $1.16 $1.20 $1.13 $1.14 $1.14 374,669
2021-02-03 $1.15 $1.18 $1.10 $1.16 $1.16 406,237
2021-02-02 $1.15 $1.15 $1.02 $1.07 $1.07 494,376
2021-02-01 $1.11 $1.14 $1.03 $1.13 $1.13 314,323
2021-01-29 $1.09 $1.18 $1.02 $1.07 $1.07 605,820
2021-01-28 $0.99 $1.40 $0.98 $1.18 $1.18 4,096,170
2021-01-27 $1.08 $1.12 $0.96 $0.98 $0.98 1,014,170
2021-01-26 $1.10 $1.16 $1.06 $1.12 $1.12 946,439
2021-01-25 $1.20 $1.22 $1.08 $1.14 $1.14 962,326
2021-01-22 $1.26 $1.28 $1.22 $1.23 $1.23 399,956
2021-01-21 $1.31 $1.32 $1.23 $1.26 $1.26 492,904
2021-01-20 $1.31 $1.45 $1.26 $1.29 $1.29 2,020,753
2021-01-19 $1.17 $1.34 $1.17 $1.29 $1.29 1,214,889
2021-01-15 $1.35 $1.35 $1.15 $1.21 $1.21 657,760
2021-01-14 $1.30 $1.36 $1.27 $1.32 $1.32 753,542
2021-01-13 $1.37 $1.38 $1.25 $1.27 $1.27 809,544
2021-01-12 $1.13 $1.40 $1.08 $1.38 $1.38 3,289,622
2021-01-11 $0.93 $1.18 $0.93 $1.14 $1.14 2,067,726
2021-01-08 $0.93 $0.95 $0.90 $0.93 $0.93 191,417
2021-01-07 $0.91 $0.95 $0.89 $0.92 $0.92 136,866
2021-01-06 $0.92 $0.97 $0.86 $0.89 $0.89 294,880
2021-01-05 $0.90 $0.93 $0.88 $0.90 $0.90 158,117
2021-01-04 $0.88 $0.91 $0.83 $0.90 $0.90 134,493
2020-12-31 $0.88 $0.92 $0.78 $0.88 $0.88 357,895
2020-12-30 $0.90 $0.94 $0.87 $0.89 $0.89 224,691
2020-12-29 $0.90 $0.90 $0.82 $0.83 $0.83 182,255
2020-12-28 $0.96 $0.99 $0.85 $0.90 $0.90 275,842
2020-12-24 $1.03 $1.03 $0.77 $0.96 $0.96 388,574
2020-12-23 $1.00 $1.06 $0.97 $1.00 $1.00 425,375
2020-12-22 $0.83 $1.02 $0.83 $0.99 $0.99 1,065,413
2020-12-21 $0.78 $0.85 $0.77 $0.82 $0.82 587,174
2020-12-18 $0.75 $0.82 $0.75 $0.76 $0.76 382,116
2020-12-17 $0.77 $0.77 $0.74 $0.74 $0.74 115,745
2020-12-16 $0.75 $0.77 $0.73 $0.74 $0.74 112,642
2020-12-15 $0.76 $0.78 $0.74 $0.76 $0.76 280,549
2020-12-14 $0.75 $0.75 $0.72 $0.74 $0.74 108,740
2020-12-11 $0.73 $0.75 $0.73 $0.74 $0.74 74,759
2020-12-10 $0.74 $0.77 $0.72 $0.74 $0.74 229,037
2020-12-09 $0.77 $0.80 $0.74 $0.74 $0.74 116,906
2020-12-08 $0.76 $0.78 $0.73 $0.74 $0.74 156,425
2020-12-07 $0.80 $0.80 $0.75 $0.77 $0.77 119,185
2020-12-04 $0.79 $0.83 $0.75 $0.78 $0.78 293,312
2020-12-03 $0.77 $0.79 $0.76 $0.79 $0.79 197,755
2020-12-02 $0.76 $0.79 $0.73 $0.76 $0.76 341,408
2020-12-01 $0.78 $0.81 $0.75 $0.76 $0.76 188,000
2020-11-30 $0.79 $0.81 $0.77 $0.78 $0.78 379,953
2020-11-27 $0.81 $0.82 $0.77 $0.77 $0.77 220,426
2020-11-25 $0.82 $0.85 $0.77 $0.82 $0.82 187,072
2020-11-24 $0.86 $0.87 $0.75 $0.82 $0.82 372,776
2020-11-23 $0.88 $0.89 $0.78 $0.82 $0.82 669,570
2020-11-20 $0.76 $0.89 $0.76 $0.88 $0.88 1,471,102
2020-11-19 $0.67 $0.80 $0.65 $0.76 $0.76 1,642,673
2020-11-18 $0.62 $0.68 $0.60 $0.65 $0.65 1,776,724
2020-11-17 $0.68 $0.68 $0.58 $0.62 $0.62 2,695,633
2020-11-16 $0.73 $0.78 $0.66 $0.66 $0.66 2,488,093
2020-11-13 $0.76 $0.77 $0.70 $0.70 $0.70 965,146
2020-11-12 $0.82 $0.83 $0.76 $0.77 $0.77 1,017,134
2020-11-11 $1.11 $1.33 $0.83 $0.84 $0.84 10,109,682
2020-11-10 $0.98 $1.02 $0.94 $0.94 $0.94 276,524
2020-11-09 $1.02 $1.06 $0.93 $0.96 $0.96 218,991
2020-11-06 $1.00 $1.07 $0.93 $1.00 $1.00 192,565
2020-11-05 $1.03 $1.12 $0.98 $1.03 $1.03 211,022
2020-11-04 $1.04 $1.13 $0.98 $1.05 $1.05 912,008
2020-11-03 $1.07 $1.15 $1.00 $1.02 $1.02 178,428
2020-11-02 $1.06 $1.11 $1.06 $1.07 $1.07 124,142
2020-10-30 $1.06 $1.09 $0.98 $1.04 $1.04 254,402
2020-10-29 $1.12 $1.13 $1.06 $1.06 $1.06 61,832
2020-10-28 $1.12 $1.12 $1.07 $1.09 $1.09 104,078
2020-10-27 $1.11 $1.17 $1.09 $1.13 $1.13 67,778
2020-10-26 $1.20 $1.22 $1.10 $1.12 $1.12 115,101
2020-10-23 $1.13 $1.22 $1.13 $1.16 $1.16 273,391
2020-10-22 $1.31 $1.42 $1.16 $1.16 $1.16 224,025
2020-10-21 $1.43 $1.50 $1.34 $1.34 $1.34 156,600
2020-10-20 $1.50 $1.59 $1.46 $1.47 $1.47 108,669
2020-10-19 $1.71 $1.71 $1.50 $1.50 $1.50 297,891
2020-10-16 $1.90 $1.99 $1.66 $1.74 $1.74 277,450
2020-10-15 $2.05 $2.05 $1.81 $1.85 $1.85 197,733
2020-10-14 $1.97 $2.09 $1.86 $2.06 $2.06 230,198
2020-10-13 $2.13 $2.17 $1.77 $1.91 $1.91 605,702
2020-10-12 $1.65 $2.10 $1.65 $2.03 $2.03 795,787
2020-10-09 $1.36 $1.67 $1.36 $1.62 $1.62 260,297
2020-10-08 $1.35 $1.36 $1.26 $1.35 $1.35 62,525
2020-10-07 $1.35 $1.40 $1.21 $1.34 $1.34 220,979
2020-10-06 $1.26 $1.68 $1.22 $1.35 $1.35 635,982
2020-10-05 $1.10 $1.26 $1.10 $1.21 $1.21 291,882
2020-10-02 $1.00 $1.10 $0.96 $1.10 $1.10 109,515
2020-10-01 $0.91 $0.98 $0.91 $0.96 $0.96 67,156
2020-09-30 $0.82 $1.04 $0.80 $0.94 $0.94 241,487
2020-09-29 $0.86 $0.90 $0.75 $0.84 $0.84 803,802
2020-09-28 $0.65 $1.19 $0.65 $1.02 $1.02 2,260,000
2020-09-25 $0.64 $0.66 $0.63 $0.64 $0.64 68,166
2020-09-24 $0.62 $0.65 $0.61 $0.61 $0.61 9,621
2020-09-23 $0.60 $0.65 $0.60 $0.62 $0.62 57,538
2020-09-22 $0.65 $0.68 $0.60 $0.60 $0.60 58,695
2020-09-21 $0.60 $0.70 $0.60 $0.62 $0.62 89,623
2020-09-18 $0.63 $0.71 $0.60 $0.60 $0.60 216,184
2020-09-17 $0.69 $0.72 $0.64 $0.64 $0.64 60,238
2020-09-16 $0.75 $0.75 $0.66 $0.66 $0.66 71,631
2020-09-15 $0.74 $0.74 $0.70 $0.74 $0.74 63,301
2020-09-14 $0.64 $0.75 $0.62 $0.74 $0.74 118,283
2020-09-11 $0.71 $0.77 $0.65 $0.65 $0.65 62,671
2020-09-10 $0.68 $0.71 $0.67 $0.70 $0.70 48,861
2020-09-09 $0.80 $0.80 $0.65 $0.67 $0.67 71,603
2020-09-08 $0.63 $0.79 $0.62 $0.79 $0.79 146,319
2020-09-04 $0.66 $0.68 $0.66 $0.67 $0.67 23,162
2020-09-03 $0.67 $0.67 $0.63 $0.66 $0.66 46,660
2020-09-02 $0.61 $0.67 $0.61 $0.67 $0.67 111,934
2020-09-01 $0.61 $0.65 $0.61 $0.62 $0.62 42,797
2020-08-31 $0.63 $0.63 $0.61 $0.61 $0.61 16,236
2020-08-28 $0.62 $0.64 $0.62 $0.64 $0.64 2,303
2020-08-27 $0.65 $0.65 $0.61 $0.65 $0.65 24,112
2020-08-26 $0.62 $0.65 $0.62 $0.65 $0.65 10,721
2020-08-25 $0.61 $0.65 $0.61 $0.65 $0.65 10,303
2020-08-24 $0.63 $0.66 $0.60 $0.65 $0.65 41,608
2020-08-21 $0.62 $0.65 $0.62 $0.64 $0.64 14,278
2020-08-20 $0.62 $0.65 $0.60 $0.65 $0.65 27,937
2020-08-19 $0.63 $0.66 $0.60 $0.64 $0.64 59,721
2020-08-18 $0.60 $0.63 $0.58 $0.63 $0.63 31,072
2020-08-17 $0.60 $0.63 $0.58 $0.60 $0.60 39,028
2020-08-14 $0.58 $0.63 $0.56 $0.61 $0.61 33,107
2020-08-13 $0.60 $0.60 $0.58 $0.59 $0.59 65,259
2020-08-12 $0.58 $0.60 $0.55 $0.60 $0.60 153,620
2020-08-11 $0.62 $0.62 $0.58 $0.58 $0.58 67,228
2020-08-10 $0.60 $0.62 $0.56 $0.60 $0.60 73,846
2020-08-07 $0.61 $0.64 $0.59 $0.61 $0.61 35,183
2020-08-06 $0.58 $0.70 $0.58 $0.61 $0.61 261,365
2020-08-05 $0.59 $0.60 $0.58 $0.58 $0.58 17,336
2020-08-04 $0.60 $0.60 $0.59 $0.60 $0.60 6,102
2020-08-03 $0.60 $0.61 $0.58 $0.59 $0.59 6,664
2020-07-31 $0.62 $0.65 $0.59 $0.59 $0.59 25,009
2020-07-30 $0.65 $0.66 $0.62 $0.64 $0.64 7,452
2020-07-29 $0.60 $0.74 $0.60 $0.65 $0.65 134,799
2020-07-28 $0.58 $0.61 $0.58 $0.59 $0.59 25,830
2020-07-27 $0.60 $0.61 $0.58 $0.58 $0.58 33,185
2020-07-24 $0.59 $0.60 $0.58 $0.59 $0.59 17,423
2020-07-23 $0.58 $0.60 $0.58 $0.58 $0.58 18,375
2020-07-22 $0.60 $0.61 $0.60 $0.61 $0.61 9,823
2020-07-21 $0.60 $0.60 $0.59 $0.59 $0.59 22,500
2020-07-20 $0.61 $0.62 $0.59 $0.60 $0.60 4,118
2020-07-17 $0.59 $0.62 $0.59 $0.60 $0.60 27,000
2020-07-16 $0.59 $0.62 $0.58 $0.62 $0.62 13,500
2020-07-15 $0.58 $0.62 $0.58 $0.60 $0.60 2,900
2020-07-14 $0.61 $0.61 $0.59 $0.60 $0.60 8,500
2020-07-13 $0.64 $0.64 $0.59 $0.61 $0.61 23,800
2020-07-10 $0.63 $0.66 $0.63 $0.66 $0.66 9,200
2020-07-09 $0.62 $0.65 $0.62 $0.65 $0.65 6,700
2020-07-08 $0.66 $0.66 $0.63 $0.63 $0.63 10,000
2020-07-07 $0.66 $0.66 $0.62 $0.63 $0.63 44,400
2020-07-06 $0.67 $0.67 $0.64 $0.66 $0.66 28,200
2020-07-02 $0.65 $0.67 $0.65 $0.67 $0.67 12,800
2020-07-01 $0.65 $0.67 $0.65 $0.65 $0.65 30,200
2020-06-30 $0.65 $0.67 $0.63 $0.65 $0.65 12,000
2020-06-29 $0.63 $0.67 $0.63 $0.65 $0.65 74,700
2020-06-26 $0.65 $0.67 $0.65 $0.65 $0.65 172,860
2020-06-25 $0.66 $0.67 $0.65 $0.66 $0.66 36,988
2020-06-24 $0.65 $0.67 $0.63 $0.66 $0.66 53,324
2020-06-23 $0.63 $0.67 $0.62 $0.64 $0.64 32,108
2020-06-22 $0.65 $0.68 $0.62 $0.63 $0.63 31,430
2020-06-19 $0.68 $0.68 $0.62 $0.65 $0.65 50,873
2020-06-18 $0.65 $0.68 $0.65 $0.65 $0.65 22,578
2020-06-17 $0.67 $0.68 $0.65 $0.65 $0.65 30,275
2020-06-16 $0.66 $0.70 $0.64 $0.67 $0.67 28,429
2020-06-15 $0.64 $0.69 $0.64 $0.66 $0.66 37,185
2020-06-12 $0.64 $0.68 $0.64 $0.67 $0.67 40,456
2020-06-11 $0.65 $0.67 $0.62 $0.66 $0.66 133,284
2020-06-10 $0.68 $0.70 $0.62 $0.66 $0.66 75,888
2020-06-09 $0.65 $0.68 $0.62 $0.67 $0.67 148,692
2020-06-08 $0.65 $0.70 $0.62 $0.65 $0.65 65,463
2020-06-05 $0.59 $0.64 $0.59 $0.64 $0.64 80,419
2020-06-04 $0.62 $0.63 $0.59 $0.61 $0.61 47,069
2020-06-03 $0.60 $0.64 $0.59 $0.61 $0.61 50,759
2020-06-02 $0.57 $0.64 $0.54 $0.59 $0.59 133,711
2020-06-01 $0.60 $0.62 $0.54 $0.57 $0.57 183,246
2020-05-29 $0.61 $0.64 $0.58 $0.60 $0.60 150,304
2020-05-28 $0.67 $0.72 $0.58 $0.60 $0.60 125,703
2020-05-27 $0.74 $0.74 $0.65 $0.68 $0.68 146,296
2020-05-26 $0.71 $0.75 $0.68 $0.70 $0.70 219,495
2020-05-22 $0.75 $0.75 $0.68 $0.72 $0.72 247,715
2020-05-21 $0.75 $0.75 $0.69 $0.69 $0.69 121,891
2020-05-20 $0.70 $0.79 $0.63 $0.72 $0.72 371,096
2020-05-19 $0.81 $0.86 $0.70 $0.78 $0.78 608,218
2020-05-18 $0.70 $0.82 $0.70 $0.76 $0.76 164,531
2020-05-15 $0.70 $0.73 $0.65 $0.70 $0.70 19,282
2020-05-14 $0.73 $0.74 $0.70 $0.73 $0.73 25,331
2020-05-13 $0.73 $0.73 $0.70 $0.70 $0.70 11,148
2020-05-12 $0.69 $0.78 $0.69 $0.72 $0.72 43,435
2020-05-11 $0.76 $0.76 $0.67 $0.68 $0.68 49,748
2020-05-08 $0.73 $0.79 $0.73 $0.79 $0.79 14,584
2020-05-07 $0.76 $0.80 $0.69 $0.79 $0.79 27,820
2020-05-06 $0.77 $0.77 $0.69 $0.77 $0.77 127,234
2020-05-05 $0.71 $0.77 $0.71 $0.76 $0.76 80,201
2020-05-04 $0.72 $0.72 $0.68 $0.69 $0.69 12,320
2020-05-01 $0.68 $0.73 $0.65 $0.65 $0.65 81,176
2020-04-30 $0.70 $0.74 $0.70 $0.70 $0.70 28,579
2020-04-29 $0.73 $0.73 $0.71 $0.72 $0.72 5,260
2020-04-28 $0.74 $0.74 $0.71 $0.72 $0.72 1,263
2020-04-27 $0.70 $0.74 $0.70 $0.72 $0.72 5,819
2020-04-24 $0.74 $0.74 $0.69 $0.70 $0.70 18,415
2020-04-23 $0.73 $0.75 $0.60 $0.73 $0.73 766,923
2020-04-22 $0.77 $0.77 $0.77 $0.77 $0.77 323
2020-04-21 $0.77 $0.77 $0.77 $0.77 $0.77 569
2020-04-20 $0.74 $0.77 $0.73 $0.73 $0.73 24,304
2020-04-17 $0.73 $0.76 $0.73 $0.74 $0.74 10,898
2020-04-16 $0.71 $0.71 $0.62 $0.69 $0.69 23,149
2020-04-15 $0.71 $0.71 $0.60 $0.66 $0.66 20,462
2020-04-14 $0.80 $0.80 $0.70 $0.71 $0.71 49,944
2020-04-13 $0.73 $0.80 $0.73 $0.73 $0.73 19,629
2020-04-09 $0.76 $0.83 $0.69 $0.71 $0.71 13,936
2020-04-08 $0.72 $0.80 $0.70 $0.72 $0.72 41,644
2020-04-07 $0.75 $0.75 $0.65 $0.69 $0.69 28,973
2020-04-06 $0.70 $0.76 $0.65 $0.65 $0.65 21,716
2020-04-03 $0.76 $0.76 $0.65 $0.66 $0.66 2,954
2020-04-02 $0.83 $0.84 $0.69 $0.72 $0.72 45,427
2020-04-01 $0.84 $0.86 $0.75 $0.75 $0.75 19,781
2020-03-31 $0.81 $0.90 $0.81 $0.90 $0.90 29,206
2020-03-30 $0.83 $0.85 $0.80 $0.80 $0.80 8,626
2020-03-27 $0.85 $0.85 $0.75 $0.80 $0.80 8,271
2020-03-26 $0.86 $0.90 $0.73 $0.85 $0.85 51,663
2020-03-25 $0.94 $0.94 $0.82 $0.82 $0.82 19,316
2020-03-24 $0.90 $0.95 $0.72 $0.89 $0.89 3,305,321
2020-03-23 $0.90 $0.90 $0.88 $0.90 $0.90 1,748
2020-03-20 $0.90 $0.90 $0.80 $0.80 $0.80 14,913
2020-03-19 $0.85 $0.90 $0.85 $0.90 $0.90 2,920
2020-03-18 $0.95 $1.08 $0.89 $0.90 $0.90 50,728
2020-03-17 $1.09 $1.09 $0.89 $0.90 $0.90 9,004
2020-03-16 $0.84 $0.96 $0.80 $0.85 $0.85 2,796
2020-03-13 $0.95 $1.04 $0.80 $0.84 $0.84 114,526
2020-03-12 $0.95 $1.10 $0.85 $0.98 $0.98 1,035,250
2020-03-11 $1.02 $1.06 $0.95 $0.95 $0.95 33,134
2020-03-10 $0.95 $1.02 $0.95 $0.99 $0.99 21,760
2020-03-09 $0.95 $1.00 $0.95 $1.00 $1.00 273
2020-03-06 $1.02 $1.02 $0.97 $0.97 $0.97 4,209
2020-03-05 $0.95 $1.02 $0.95 $1.02 $1.02 1,735
2020-03-04 $0.97 $1.02 $0.95 $0.95 $0.95 1,816
2020-03-03 $0.95 $1.02 $0.95 $1.02 $1.02 803
2020-03-02 $0.99 $1.02 $0.95 $0.95 $0.95 1,242
2020-02-28 $1.00 $1.02 $1.00 $1.01 $1.01 31,087
2020-02-27 $1.02 $1.04 $1.00 $1.02 $1.02 13,410
2020-02-26 $1.02 $1.02 $1.02 $1.02 $1.02 112
2020-02-25 $1.15 $1.16 $1.15 $1.15 $1.15 1,653
2020-02-24 $1.16 $1.16 $1.16 $1.16 $1.16 469
2020-02-21 $1.18 $1.18 $1.18 $1.18 $1.18 1,859
2020-02-20 $1.20 $1.20 $1.17 $1.17 $1.17 9,450
2020-02-19 $1.16 $1.17 $1.15 $1.17 $1.17 1,803
2020-02-18 $1.16 $1.16 $1.13 $1.13 $1.13 6,934
2020-02-14 $1.20 $1.20 $1.07 $1.19 $1.19 24,139
2020-02-13 $1.16 $1.16 $1.16 $1.16 $1.16 23
2020-02-12 $1.20 $1.20 $1.09 $1.16 $1.16 1,300
2020-02-11 $1.18 $1.18 $1.18 $1.18 $1.18 22
2020-02-10 $1.15 $1.18 $1.02 $1.18 $1.18 4,789
2020-02-07 $1.10 $1.19 $1.10 $1.14 $1.14 3,541
2020-02-06 $1.09 $1.09 $1.09 $1.09 $1.09 122
2020-02-05 $1.02 $1.09 $1.02 $1.09 $1.09 791
2020-02-04 $0.99 $1.11 $0.99 $1.00 $1.00 15,491
2020-02-03 $0.95 $1.00 $0.95 $0.95 $0.95 3,215
2020-01-31 $0.95 $1.00 $0.95 $1.00 $1.00 1,666
2020-01-30 $0.97 $1.01 $0.94 $0.94 $0.94 21,549
2020-01-29 $1.07 $1.07 $0.88 $0.93 $0.93 54,104
2020-01-28 $1.18 $1.20 $1.07 $1.14 $1.14 4,082
2020-01-27 $1.10 $1.20 $1.09 $1.09 $1.09 25,241
2020-01-24 $1.15 $1.15 $1.15 $1.15 $1.15 780
2020-01-23 $1.16 $1.20 $1.13 $1.13 $1.13 40,652
2020-01-22 $1.12 $1.20 $1.10 $1.14 $1.14 17,356
2020-01-21 $1.11 $1.18 $1.10 $1.18 $1.18 17,828
2020-01-17 $1.07 $1.10 $1.07 $1.10 $1.10 13,829
2020-01-16 $1.10 $1.10 $1.07 $1.10 $1.10 1,951
2020-01-15 $1.10 $1.10 $1.06 $1.06 $1.06 8,504
2020-01-14 $1.05 $1.12 $1.05 $1.12 $1.12 1,243
2020-01-13 $1.01 $1.01 $1.01 $1.01 $1.01 314
2020-01-10 $1.20 $1.20 $1.01 $1.01 $1.01 103,909
2020-01-09 $1.16 $1.17 $1.16 $1.16 $1.16 2,176
2020-01-08 $1.13 $1.13 $1.10 $1.11 $1.11 12,427
2020-01-07 $1.12 $1.12 $1.10 $1.12 $1.12 11,792
2020-01-06 $1.09 $1.14 $1.09 $1.11 $1.11 31,523
2020-01-03 $1.12 $1.15 $1.09 $1.11 $1.11 60,475
2020-01-02 $1.13 $1.13 $0.90 $1.12 $1.12 38,217
2019-12-31 $0.99 $1.18 $0.98 $1.02 $1.02 146,212
2019-12-30 $0.82 $0.95 $0.82 $0.91 $0.91 14,443
2019-12-27 $0.86 $0.90 $0.82 $0.90 $0.90 1,433
2019-12-26 $0.91 $0.96 $0.82 $0.91 $0.91 16,747
2019-12-24 $0.83 $0.91 $0.83 $0.91 $0.91 1,868
2019-12-23 $0.83 $0.88 $0.83 $0.85 $0.85 11,195
2019-12-20 $0.83 $0.83 $0.83 $0.83 $0.83 616
2019-12-19 $0.82 $0.82 $0.82 $0.82 $0.82 411
2019-12-18 $0.84 $0.85 $0.81 $0.84 $0.84 2,629
2019-12-17 $0.85 $0.90 $0.85 $0.85 $0.85 60,985
2019-12-16 $0.80 $0.86 $0.80 $0.85 $0.85 16,900
2019-12-13 $0.80 $0.88 $0.80 $0.80 $0.80 17,963
2019-12-12 $0.86 $0.86 $0.80 $0.80 $0.80 7,908
2019-12-11 $0.80 $0.86 $0.80 $0.85 $0.85 3,256
2019-12-10 $0.79 $0.86 $0.79 $0.85 $0.85 6,030
2019-12-09 $0.80 $0.85 $0.79 $0.85 $0.85 17,063
2019-12-06 $0.80 $0.86 $0.80 $0.80 $0.80 25,643
2019-12-05 $0.79 $0.80 $0.79 $0.80 $0.80 847
2019-12-04 $0.85 $0.87 $0.80 $0.80 $0.80 7,828
2019-12-03 $0.90 $0.95 $0.81 $0.85 $0.85 53,949
2019-12-02 $0.89 $0.95 $0.89 $0.95 $0.95 6,053
2019-11-29 $0.93 $0.95 $0.93 $0.95 $0.95 406
2019-11-27 $0.89 $0.95 $0.89 $0.95 $0.95 455
2019-11-26 $0.89 $0.95 $0.89 $0.95 $0.95 1,972
2019-11-25 $0.90 $0.95 $0.90 $0.93 $0.93 4,807
2019-11-22 $0.90 $0.95 $0.90 $0.95 $0.95 575
2019-11-21 $0.95 $0.99 $0.91 $0.95 $0.95 2,188
2019-11-20 $1.04 $1.16 $0.93 $0.93 $0.93 20,137
2019-11-19 $0.99 $1.07 $0.89 $0.95 $0.95 17,976
2019-11-18 $0.87 $1.00 $0.87 $1.00 $1.00 20,789
2019-11-15 $1.03 $1.03 $0.92 $0.95 $0.95 4,272
2019-11-14 $0.99 $1.00 $0.80 $1.00 $1.00 23,374
2019-11-13 $1.01 $1.01 $0.80 $0.94 $0.94 13,430
2019-11-12 $1.05 $1.08 $1.03 $1.04 $1.04 13,413
2019-11-11 $1.08 $1.10 $1.03 $1.03 $1.03 4,908
2019-11-08 $1.07 $1.10 $1.04 $1.10 $1.10 1,669
2019-11-07 $1.02 $1.09 $1.02 $1.03 $1.03 4,767
2019-11-06 $1.05 $1.10 $1.03 $1.03 $1.03 17,957
2019-11-05 $1.03 $1.05 $1.03 $1.03 $1.03 65,389
2019-11-04 $1.05 $1.05 $1.01 $1.01 $1.01 3,338
2019-11-01 $1.02 $1.03 $1.02 $1.03 $1.03 757
2019-10-31 $1.03 $1.03 $1.03 $1.03 $1.03 430
2019-10-30 $1.03 $1.05 $1.03 $1.05 $1.05 565
2019-10-29 $1.05 $1.05 $1.03 $1.03 $1.03 4,044
2019-10-28 $1.03 $1.05 $1.03 $1.03 $1.03 12,063
2019-10-25 $1.05 $1.05 $1.03 $1.05 $1.05 1,689
2019-10-24 $1.05 $1.05 $1.05 $1.05 $1.05 1,031
2019-10-23 $1.04 $1.04 $1.01 $1.02 $1.02 24,375
2019-10-22 $1.05 $1.05 $1.03 $1.05 $1.05 8,023
2019-10-21 $1.04 $1.05 $1.03 $1.03 $1.03 5,686
2019-10-18 $1.07 $1.07 $1.03 $1.03 $1.03 11,052
2019-10-17 $1.08 $1.09 $1.07 $1.07 $1.07 1,667
2019-10-16 $1.03 $1.10 $1.03 $1.09 $1.09 115,280
2019-10-15 $1.03 $1.06 $1.00 $1.00 $1.00 425,901
2019-10-14 $1.05 $1.05 $1.01 $1.05 $1.05 3,941
2019-10-11 $1.00 $1.05 $1.00 $1.03 $1.03 174,654
2019-10-10 $1.00 $1.04 $0.99 $0.99 $0.99 194,521
2019-10-09 $1.03 $1.05 $0.98 $1.00 $1.00 403,791
2019-10-08 $1.08 $1.10 $1.03 $1.06 $1.06 22,571
2019-10-07 $1.11 $1.11 $1.05 $1.05 $1.05 3,707
2019-10-04 $1.10 $1.10 $1.10 $1.10 $1.10 222
2019-10-03 $1.10 $1.10 $1.05 $1.08 $1.08 5,397
2019-10-02 $1.10 $1.12 $1.05 $1.05 $1.05 9,454
2019-10-01 $1.10 $1.12 $1.09 $1.10 $1.10 14,040
2019-09-30 $1.09 $1.12 $1.09 $1.10 $1.10 2,531
2019-09-27 $1.09 $1.12 $1.09 $1.09 $1.09 22,326
2019-09-26 $1.10 $1.10 $1.09 $1.10 $1.10 12,084
2019-09-25 $1.07 $1.10 $1.04 $1.10 $1.10 65,455
2019-09-24 $1.13 $1.13 $1.02 $1.03 $1.03 39,434
2019-09-23 $1.14 $1.17 $1.07 $1.10 $1.10 10,890
2019-09-20 $1.16 $1.16 $1.10 $1.10 $1.10 2,513
2019-09-19 $1.17 $1.17 $1.17 $1.17 $1.17 754
2019-09-18 $1.15 $1.24 $1.13 $1.13 $1.13 3,649
2019-09-17 $1.15 $1.24 $1.12 $1.21 $1.21 10,441
2019-09-16 $1.16 $1.17 $1.11 $1.16 $1.16 3,628
2019-09-13 $1.15 $1.18 $1.15 $1.17 $1.17 9,635
2019-09-12 $1.17 $1.20 $1.15 $1.15 $1.15 3,567
2019-09-11 $1.18 $1.20 $1.15 $1.20 $1.20 7,666
2019-09-10 $1.12 $1.20 $1.12 $1.16 $1.16 3,126
2019-09-09 $1.13 $1.15 $1.07 $1.11 $1.11 7,118
2019-09-06 $1.07 $1.07 $1.07 $1.07 $1.07 0
2019-09-05 $1.13 $1.20 $1.06 $1.07 $1.07 854
2019-09-04 $1.16 $1.16 $1.11 $1.11 $1.11 1,523
2019-09-03 $1.18 $1.18 $1.06 $1.06 $1.06 1,082
2019-08-30 $1.10 $1.19 $1.06 $1.06 $1.06 4,153
2019-08-29 $1.13 $1.24 $1.10 $1.10 $1.10 3,914
2019-08-28 $1.15 $1.20 $1.15 $1.15 $1.15 2,797
2019-08-27 $1.10 $1.32 $1.10 $1.17 $1.17 3,541
2019-08-26 $1.12 $1.18 $1.10 $1.10 $1.10 2,788
2019-08-23 $1.13 $1.13 $1.12 $1.13 $1.13 2,425
2019-08-22 $1.13 $1.13 $1.13 $1.13 $1.13 0
2019-08-21 $1.13 $1.14 $1.10 $1.13 $1.13 5,309
2019-08-20 $1.15 $1.20 $1.11 $1.11 $1.11 569
2019-08-19 $1.15 $1.21 $1.06 $1.18 $1.18 2,609
2019-08-16 $1.18 $1.20 $1.13 $1.20 $1.20 41,935
2019-08-15 $1.12 $1.18 $1.05 $1.18 $1.18 5,777
2019-08-14 $1.18 $1.18 $1.18 $1.18 $1.18 244
2019-08-13 $1.26 $1.33 $1.13 $1.14 $1.14 1,722
2019-08-12 $1.37 $1.37 $1.14 $1.25 $1.25 3,774
2019-08-09 $1.10 $1.22 $1.02 $1.18 $1.18 4,813
2019-08-08 $1.20 $1.30 $1.11 $1.11 $1.11 4,067
2019-08-07 $1.10 $1.22 $1.05 $1.17 $1.17 14,709
2019-08-06 $1.12 $1.12 $1.10 $1.11 $1.11 2,268
2019-08-05 $1.15 $1.17 $1.15 $1.15 $1.15 1,718
2019-08-02 $1.27 $1.27 $1.18 $1.18 $1.18 2,234
2019-08-01 $1.44 $1.44 $1.29 $1.29 $1.29 7,662
2019-07-31 $1.24 $1.35 $1.22 $1.22 $1.22 20,837
2019-07-30 $1.16 $1.32 $1.16 $1.27 $1.27 16,991
2019-07-29 $1.25 $1.32 $1.13 $1.15 $1.15 9,956
2019-07-26 $1.34 $1.35 $1.26 $1.28 $1.28 5,871
2019-07-25 $1.35 $1.38 $1.27 $1.27 $1.27 19,263
2019-07-24 $1.36 $1.38 $1.24 $1.24 $1.24 7,810
2019-07-23 $1.32 $1.35 $1.28 $1.35 $1.35 1,277
2019-07-22 $1.30 $1.30 $1.30 $1.30 $1.30 374
2019-07-19 $1.28 $1.32 $1.28 $1.32 $1.32 461
2019-07-18 $1.28 $1.31 $1.28 $1.31 $1.31 584
2019-07-17 $1.30 $1.32 $1.30 $1.32 $1.32 1,023
2019-07-16 $1.27 $1.31 $1.21 $1.31 $1.31 1,809
2019-07-15 $1.25 $1.32 $1.22 $1.22 $1.22 1,431
2019-07-12 $1.30 $1.32 $1.27 $1.27 $1.27 10,549
2019-07-11 $1.26 $1.30 $1.19 $1.30 $1.30 38,667
2019-07-10 $1.28 $1.28 $1.21 $1.25 $1.25 14,164
2019-07-09 $1.25 $1.25 $1.23 $1.25 $1.25 942
2019-07-08 $1.19 $1.20 $1.16 $1.20 $1.20 21,928
2019-07-05 $1.20 $1.20 $1.14 $1.19 $1.19 7,668
2019-07-03 $1.11 $1.20 $1.11 $1.20 $1.20 6,044
2019-07-02 $1.05 $1.10 $1.04 $1.10 $1.10 106,054
2019-07-01 $1.08 $1.08 $1.02 $1.02 $1.02 7,942
2019-06-28 $1.07 $1.08 $1.00 $1.05 $1.05 39,251
2019-06-27 $1.12 $1.17 $1.04 $1.07 $1.07 34,055
2019-06-26 $1.13 $1.13 $1.12 $1.13 $1.13 6,647
2019-06-25 $1.17 $1.23 $1.09 $1.12 $1.12 87,921
2019-06-24 $1.14 $1.20 $1.13 $1.16 $1.16 229,884
2019-06-21 $1.15 $1.15 $1.13 $1.13 $1.13 38,724
2019-06-20 $1.19 $1.20 $1.15 $1.18 $1.18 69,802
2019-06-19 $1.19 $1.19 $1.15 $1.19 $1.19 22,547
2019-06-18 $1.24 $1.24 $1.15 $1.15 $1.15 23,137
2019-06-17 $1.12 $1.19 $1.12 $1.19 $1.19 50,734
2019-06-14 $1.35 $1.36 $1.09 $1.11 $1.11 2,430,194
2019-06-13 $1.19 $1.37 $1.15 $1.37 $1.37 26,246
2019-06-12 $1.40 $1.40 $1.14 $1.17 $1.17 72,539
2019-06-11 $1.39 $1.47 $1.39 $1.39 $1.39 4,583
2019-06-10 $1.43 $1.47 $1.39 $1.41 $1.41 12,346
2019-06-07 $1.45 $1.47 $1.44 $1.46 $1.46 2,372
2019-06-06 $1.51 $1.59 $1.42 $1.42 $1.42 3,858
2019-06-05 $1.45 $1.56 $1.45 $1.54 $1.54 1,690
2019-06-04 $1.56 $1.58 $1.41 $1.41 $1.41 17,496
2019-06-03 $1.54 $1.54 $1.45 $1.45 $1.45 9,180
2019-05-31 $1.61 $1.65 $1.61 $1.61 $1.61 12,718
2019-05-30 $1.65 $1.68 $1.63 $1.68 $1.68 1,310
2019-05-29 $1.61 $1.69 $1.60 $1.69 $1.69 2,836
2019-05-28 $1.53 $1.73 $1.53 $1.62 $1.62 3,940
2019-05-24 $1.50 $1.57 $1.47 $1.52 $1.52 5,655
2019-05-23 $1.45 $1.45 $1.45 $1.45 $1.45 116
2019-05-22 $1.39 $1.45 $1.38 $1.45 $1.45 13,188
2019-05-21 $1.43 $1.44 $1.38 $1.38 $1.38 14,446
2019-05-20 $1.63 $1.64 $1.31 $1.40 $1.40 26,628
2019-05-17 $1.66 $1.66 $1.64 $1.64 $1.64 3,696
2019-05-16 $1.76 $1.76 $1.63 $1.63 $1.63 43,165
2019-05-15 $1.75 $1.81 $1.75 $1.75 $1.75 4,894
2019-05-14 $1.63 $1.72 $1.63 $1.69 $1.69 2,415
2019-05-13 $1.74 $1.79 $1.59 $1.63 $1.63 35,735
2019-05-10 $1.81 $1.90 $1.69 $1.74 $1.74 23,749
2019-05-09 $1.82 $1.82 $1.70 $1.75 $1.75 2,927
2019-05-08 $1.73 $1.81 $1.73 $1.77 $1.77 16,903
2019-05-07 $1.75 $1.81 $1.69 $1.70 $1.70 11,576
2019-05-06 $1.75 $1.88 $1.75 $1.81 $1.81 4,041
2019-05-03 $1.96 $2.05 $1.70 $1.87 $1.87 41,637
2019-05-02 $2.01 $2.07 $1.80 $1.99 $1.99 18,645
2019-05-01 $1.97 $2.05 $1.97 $2.05 $2.05 11,183
2019-04-30 $2.03 $2.04 $1.99 $1.99 $1.99 6,621
2019-04-29 $2.00 $2.05 $2.00 $2.05 $2.05 1,358
2019-04-26 $2.05 $2.10 $1.97 $1.97 $1.97 2,871
2019-04-25 $1.92 $2.08 $1.91 $2.08 $2.08 2,807
2019-04-24 $2.03 $2.13 $1.89 $1.90 $1.90 29,044
2019-04-23 $2.11 $2.12 $2.01 $2.01 $2.01 79,729
2019-04-22 $2.13 $2.14 $2.13 $2.14 $2.14 481
2019-04-18 $2.14 $2.14 $2.14 $2.14 $2.14 287
2019-04-17 $2.07 $2.16 $2.07 $2.07 $2.07 1,577
2019-04-16 $2.13 $2.19 $2.03 $2.03 $2.03 1,807
2019-04-15 $2.09 $2.19 $2.07 $2.12 $2.12 65,340
2019-04-12 $2.25 $2.25 $2.16 $2.16 $2.16 5,400
2019-04-11 $2.16 $2.25 $2.09 $2.25 $2.25 4,279
2019-04-10 $2.21 $2.23 $2.14 $2.14 $2.14 5,985
2019-04-09 $2.11 $2.25 $2.11 $2.22 $2.22 16,543
2019-04-08 $2.29 $2.29 $2.10 $2.13 $2.13 6,260
2019-04-05 $2.19 $2.30 $2.19 $2.24 $2.24 19,997
2019-04-04 $2.09 $2.19 $2.09 $2.18 $2.18 1,183
2019-04-03 $2.16 $2.21 $2.07 $2.07 $2.07 18,068
2019-04-02 $2.15 $2.22 $2.08 $2.17 $2.17 15,122
2019-04-01 $2.07 $2.22 $2.07 $2.12 $2.12 2,602
2019-03-29 $2.13 $2.21 $2.07 $2.07 $2.07 354,175
2019-03-28 $2.18 $2.18 $2.04 $2.09 $2.09 68,485
2019-03-27 $2.15 $2.25 $2.15 $2.18 $2.18 29,874
2019-03-26 $2.03 $2.10 $2.02 $2.08 $2.08 18,498
2019-03-25 $2.07 $2.07 $2.03 $2.03 $2.03 1,801
2019-03-22 $2.10 $2.10 $2.00 $2.10 $2.10 2,357
2019-03-21 $2.00 $2.05 $2.00 $2.00 $2.00 17,978
2019-03-20 $2.06 $2.10 $1.99 $2.00 $2.00 14,019
2019-03-19 $2.00 $2.02 $1.95 $1.95 $1.95 5,708
2019-03-18 $1.99 $2.12 $1.99 $2.03 $2.03 1,978
2019-03-15 $2.01 $2.13 $2.00 $2.00 $2.00 17,260
2019-03-14 $1.92 $2.03 $1.92 $1.95 $1.95 21,350
2019-03-13 $1.99 $1.99 $1.92 $1.92 $1.92 3,562
2019-03-12 $2.04 $2.09 $1.92 $1.92 $1.92 8,562
2019-03-11 $2.04 $2.10 $1.92 $1.95 $1.95 19,103
2019-03-08 $2.12 $2.14 $1.99 $2.00 $2.00 18,914
2019-03-07 $2.17 $2.43 $2.10 $2.10 $2.10 8,534
2019-03-06 $2.21 $2.26 $2.21 $2.26 $2.26 2,705
2019-03-05 $2.21 $2.57 $2.17 $2.17 $2.17 12,821
2019-03-04 $2.25 $2.25 $2.15 $2.24 $2.24 9,968
2019-03-01 $2.28 $2.28 $2.20 $2.21 $2.21 3,379
2019-02-28 $2.43 $2.43 $2.28 $2.30 $2.30 8,603
2019-02-27 $2.18 $2.39 $2.18 $2.39 $2.39 7,887
2019-02-26 $2.29 $2.34 $2.12 $2.18 $2.18 45,327
2019-02-25 $2.40 $2.53 $2.34 $2.35 $2.35 3,023
2019-02-22 $2.49 $2.49 $2.38 $2.44 $2.44 20,834
2019-02-21 $2.51 $2.53 $2.45 $2.50 $2.50 16,506
2019-02-20 $2.54 $2.86 $2.45 $2.46 $2.46 24,765
2019-02-19 $2.35 $2.79 $2.35 $2.52 $2.52 58,216
2019-02-15 $2.16 $2.55 $2.16 $2.42 $2.42 67,700
2019-02-14 $2.16 $2.20 $2.10 $2.19 $2.19 13,747
2019-02-13 $2.20 $2.20 $2.16 $2.20 $2.20 5,640
2019-02-12 $2.13 $2.20 $2.13 $2.19 $2.19 2,454
2019-02-11 $2.15 $2.20 $2.10 $2.12 $2.12 9,041
2019-02-08 $2.19 $2.20 $2.13 $2.13 $2.13 11,580
2019-02-07 $2.19 $2.19 $2.19 $2.19 $2.19 468
2019-02-06 $2.19 $2.20 $2.10 $2.10 $2.10 2,065
2019-02-05 $2.09 $2.18 $2.09 $2.14 $2.14 18,593
2019-02-04 $2.09 $2.20 $2.09 $2.09 $2.09 39,324
2019-02-01 $2.13 $2.20 $2.10 $2.20 $2.20 13,146
2019-01-31 $2.13 $2.15 $2.12 $2.15 $2.15 1,998
2019-01-30 $2.04 $2.13 $2.02 $2.09 $2.09 14,871
2019-01-29 $2.05 $2.05 $2.05 $2.05 $2.05 3,772
2019-01-28 $2.04 $2.05 $2.04 $2.05 $2.05 5,688
2019-01-25 $2.02 $2.06 $2.02 $2.05 $2.05 23,924
2019-01-24 $2.09 $2.09 $2.00 $2.00 $2.00 30,180
2019-01-23 $2.02 $2.10 $1.98 $2.10 $2.10 50,965
2019-01-22 $1.99 $2.00 $1.98 $1.98 $1.98 17,452
2019-01-18 $1.99 $2.07 $1.98 $1.98 $1.98 18,300
2019-01-17 $1.88 $2.00 $1.87 $1.97 $1.97 9,330
2019-01-16 $1.96 $2.09 $1.87 $1.87 $1.87 32,272
2019-01-15 $1.79 $1.99 $1.79 $1.99 $1.99 9,252
2019-01-14 $1.94 $1.98 $1.74 $1.74 $1.74 5,521
2019-01-11 $1.91 $1.99 $1.78 $1.99 $1.99 5,903
2019-01-10 $1.83 $1.96 $1.83 $1.96 $1.96 3,285
2019-01-09 $1.82 $1.86 $1.80 $1.86 $1.86 3,789
2019-01-08 $1.95 $2.03 $1.79 $1.79 $1.79 9,427
2019-01-07 $1.99 $1.99 $1.85 $1.95 $1.95 26,467
2019-01-04 $1.93 $1.99 $1.86 $1.99 $1.99 15,741
2019-01-03 $1.88 $1.90 $1.87 $1.90 $1.90 7,958
2019-01-02 $2.01 $2.01 $1.85 $1.90 $1.90 133,155
2018-12-31 $1.48 $2.25 $1.38 $2.25 $2.25 560,031
2018-12-28 $1.46 $1.58 $1.38 $1.50 $1.50 632,330
2018-12-27 $1.45 $1.70 $1.44 $1.45 $1.45 32,164
2018-12-26 $1.45 $1.75 $1.45 $1.45 $1.45 30,630
2018-12-24 $1.45 $1.54 $1.45 $1.45 $1.45 26,769
2018-12-21 $1.50 $1.57 $1.45 $1.45 $1.45 7,428
2018-12-20 $1.61 $1.73 $1.50 $1.50 $1.50 15,466
2018-12-19 $1.60 $1.78 $1.50 $1.50 $1.50 26,830
2018-12-18 $1.50 $1.70 $1.50 $1.58 $1.58 25,754
2018-12-17 $1.52 $1.53 $1.48 $1.53 $1.53 21,786
2018-12-14 $1.53 $1.53 $1.41 $1.45 $1.45 24,635
2018-12-13 $1.55 $1.55 $1.44 $1.44 $1.44 5,644
2018-12-12 $1.56 $1.56 $1.51 $1.51 $1.51 870
2018-12-11 $1.50 $1.58 $1.50 $1.51 $1.51 24,234
2018-12-10 $1.40 $1.57 $1.40 $1.50 $1.50 13,126
2018-12-07 $1.43 $1.43 $1.40 $1.40 $1.40 9,101
2018-12-06 $1.72 $1.72 $1.49 $1.49 $1.49 22,231
2018-12-04 $1.69 $1.73 $1.68 $1.73 $1.73 1,846
2018-12-03 $1.71 $1.71 $1.67 $1.68 $1.68 3,112
2018-11-30 $1.75 $1.83 $1.71 $1.72 $1.72 25,933
2018-11-29 $1.46 $1.79 $1.43 $1.77 $1.77 11,786
2018-11-28 $1.46 $1.74 $1.40 $1.45 $1.45 19,127
2018-11-27 $1.40 $1.44 $1.40 $1.42 $1.42 2,947
2018-11-26 $1.39 $1.42 $1.39 $1.41 $1.41 3,820
2018-11-23 $1.40 $1.40 $1.36 $1.36 $1.36 337
2018-11-21 $1.30 $1.40 $1.28 $1.35 $1.35 8,053
2018-11-20 $1.41 $1.41 $1.32 $1.34 $1.34 2,966
2018-11-19 $1.40 $1.41 $1.30 $1.38 $1.38 6,505
2018-11-16 $1.38 $1.41 $1.25 $1.40 $1.40 67,156
2018-11-15 $1.47 $1.47 $1.30 $1.33 $1.33 3,362
2018-11-14 $1.50 $1.52 $1.41 $1.42 $1.42 2,714
2018-11-13 $1.45 $1.53 $1.36 $1.50 $1.50 6,888
2018-11-12 $1.51 $1.51 $1.41 $1.44 $1.44 11,102
2018-11-09 $1.53 $1.55 $1.50 $1.53 $1.53 19,045
2018-11-08 $1.69 $1.69 $1.55 $1.55 $1.55 10,123
2018-11-07 $1.63 $1.66 $1.60 $1.62 $1.62 15,470
2018-11-06 $1.73 $1.73 $1.62 $1.62 $1.62 6,993
2018-11-05 $1.76 $1.79 $1.72 $1.72 $1.72 8,507
2018-11-02 $1.75 $1.81 $1.70 $1.73 $1.73 4,121
2018-11-01 $2.00 $2.00 $1.73 $1.73 $1.73 13,188
2018-10-31 $1.50 $2.08 $1.50 $2.08 $2.08 22,144
2018-10-30 $1.66 $1.83 $1.53 $1.59 $1.59 46,774
2018-10-29 $1.92 $1.92 $1.65 $1.65 $1.65 59,914
2018-10-26 $1.85 $1.91 $1.70 $1.91 $1.91 13,670
2018-10-25 $1.73 $1.98 $1.73 $1.83 $1.83 9,996
2018-10-24 $1.89 $2.06 $1.73 $1.74 $1.74 41,410
2018-10-23 $1.95 $2.09 $1.88 $1.88 $1.88 12,271
2018-10-22 $2.00 $2.10 $1.93 $1.96 $1.96 16,555
2018-10-19 $2.05 $2.08 $1.99 $2.02 $2.02 18,100
2018-10-18 $1.94 $2.04 $1.87 $1.99 $1.99 5,033
2018-10-17 $1.93 $1.95 $1.93 $1.94 $1.94 2,120
2018-10-16 $1.96 $2.05 $1.96 $2.05 $2.05 1,472
2018-10-15 $1.99 $2.05 $1.93 $1.93 $1.93 1,485
2018-10-12 $1.87 $2.03 $1.84 $1.93 $1.93 4,391
2018-10-11 $1.90 $1.92 $1.75 $1.91 $1.91 3,095
2018-10-10 $2.01 $2.08 $1.89 $1.89 $1.89 5,780
2018-10-09 $1.94 $2.07 $1.94 $2.02 $2.02 4,781
2018-10-08 $1.86 $2.09 $1.86 $2.00 $2.00 7,779
2018-10-05 $2.01 $2.04 $1.85 $1.85 $1.85 25,473
2018-10-04 $2.03 $2.10 $2.02 $2.02 $2.02 732
2018-10-03 $2.03 $2.08 $2.01 $2.06 $2.06 4,435
2018-10-02 $1.95 $1.98 $1.94 $1.98 $1.98 5,445
2018-10-01 $2.04 $2.09 $1.92 $1.94 $1.94 8,611
2018-09-28 $2.09 $2.13 $1.87 $2.12 $2.12 11,331
2018-09-27 $1.92 $2.20 $1.90 $2.09 $2.09 39,627
2018-09-26 $1.83 $1.94 $1.83 $1.87 $1.87 1,781
2018-09-25 $1.77 $1.94 $1.75 $1.83 $1.83 8,645
2018-09-24 $1.85 $1.86 $1.78 $1.78 $1.78 4,554
2018-09-21 $1.85 $1.92 $1.75 $1.86 $1.86 59,292
2018-09-20 $1.76 $1.86 $1.75 $1.80 $1.80 12,130
2018-09-19 $1.80 $1.83 $1.75 $1.75 $1.75 14,651
2018-09-18 $1.78 $1.87 $1.78 $1.80 $1.80 8,921
2018-09-17 $1.81 $1.82 $1.78 $1.78 $1.78 8,316
2018-09-14 $1.90 $1.91 $1.80 $1.82 $1.82 20,737
2018-09-13 $1.90 $1.92 $1.90 $1.90 $1.90 8,224
2018-09-12 $1.91 $1.96 $1.89 $1.92 $1.92 8,515
2018-09-11 $1.97 $1.97 $1.91 $1.91 $1.91 27,557
2018-09-10 $2.11 $2.13 $1.93 $1.95 $1.95 29,749
2018-09-07 $2.24 $2.26 $2.24 $2.26 $2.26 565
2018-09-06 $2.05 $2.17 $2.05 $2.17 $2.17 1,284
2018-09-05 $2.35 $2.35 $2.21 $2.21 $2.21 1,056
2018-09-04 $2.39 $2.39 $2.22 $2.35 $2.35 7,538
2018-08-31 $2.40 $2.42 $2.40 $2.42 $2.42 2,207
2018-08-30 $2.41 $2.50 $2.41 $2.50 $2.50 20,008
2018-08-29 $2.40 $2.43 $2.37 $2.39 $2.39 3,015
2018-08-28 $2.37 $2.55 $2.37 $2.50 $2.50 22,753
2018-08-27 $2.19 $2.45 $2.13 $2.35 $2.35 28,534
2018-08-24 $2.16 $2.20 $2.06 $2.17 $2.17 15,771
2018-08-23 $2.08 $2.17 $2.03 $2.14 $2.14 27,677
2018-08-22 $1.97 $2.11 $1.93 $2.10 $2.10 24,020
2018-08-21 $2.00 $2.06 $1.96 $1.98 $1.98 5,860
2018-08-20 $1.93 $1.97 $1.89 $1.97 $1.97 4,497
2018-08-17 $1.91 $1.99 $1.89 $1.91 $1.91 5,831
2018-08-16 $1.95 $2.01 $1.89 $1.90 $1.90 4,879
2018-08-15 $2.09 $2.09 $1.90 $1.96 $1.96 6,879
2018-08-14 $2.11 $2.15 $2.07 $2.08 $2.08 5,320
2018-08-13 $2.10 $2.15 $2.06 $2.11 $2.11 6,550
2018-08-10 $1.63 $2.18 $1.54 $2.11 $2.11 24,029
2018-08-09 $2.16 $2.20 $2.09 $2.09 $2.09 10,133
2018-08-08 $2.24 $2.24 $2.07 $2.16 $2.16 9,193
2018-08-07 $2.16 $2.18 $2.15 $2.15 $2.15 3,747
2018-08-06 $2.06 $2.22 $2.06 $2.17 $2.17 13,003
2018-08-03 $2.13 $2.13 $2.05 $2.05 $2.05 5,402
2018-08-02 $2.18 $2.28 $2.06 $2.14 $2.14 11,001
2018-08-01 $2.18 $2.18 $2.17 $2.17 $2.17 923
2018-07-31 $2.22 $2.22 $2.15 $2.15 $2.15 13,356
2018-07-30 $2.18 $2.25 $2.17 $2.17 $2.17 4,862
2018-07-27 $2.15 $2.22 $2.15 $2.20 $2.20 3,097
2018-07-26 $2.18 $2.24 $2.16 $2.16 $2.16 3,321
2018-07-25 $2.15 $2.19 $2.07 $2.19 $2.19 6,921
2018-07-24 $2.25 $2.25 $2.09 $2.12 $2.12 2,083,420
2018-07-23 $2.20 $2.25 $2.16 $2.25 $2.25 6,867
2018-07-20 $2.20 $2.24 $2.20 $2.20 $2.20 7,860
2018-07-19 $2.21 $2.23 $2.12 $2.16 $2.16 14,229
2018-07-18 $2.24 $2.24 $2.20 $2.20 $2.20 9,205
2018-07-17 $2.23 $2.25 $2.16 $2.20 $2.20 5,677
2018-07-16 $2.19 $2.22 $2.19 $2.22 $2.22 2,905
2018-07-13 $2.19 $2.19 $2.19 $2.19 $2.19 11
2018-07-12 $2.19 $2.19 $2.19 $2.19 $2.19 2,400
2018-07-11 $2.20 $2.20 $2.20 $2.20 $2.20 49
2018-07-10 $2.20 $2.27 $2.20 $2.20 $2.20 7,279
2018-07-09 $2.20 $2.20 $2.18 $2.18 $2.18 7,107
2018-07-06 $2.20 $2.22 $2.13 $2.13 $2.13 3,562
2018-07-05 $2.09 $2.24 $2.09 $2.19 $2.19 23,078
2018-07-03 $2.17 $2.20 $2.11 $2.17 $2.17 29,501
2018-07-02 $2.12 $2.19 $2.12 $2.19 $2.19 2,943
2018-06-29 $2.11 $2.16 $2.11 $2.15 $2.15 5,780
2018-06-28 $2.10 $2.17 $2.05 $2.14 $2.14 14,398
2018-06-27 $2.15 $2.16 $2.10 $2.13 $2.13 8,316
2018-06-26 $2.17 $2.21 $2.15 $2.21 $2.21 2,421
2018-06-25 $2.15 $2.17 $2.14 $2.15 $2.15 6,382
2018-06-22 $2.16 $2.18 $2.13 $2.15 $2.15 33,811
2018-06-21 $2.26 $2.26 $2.12 $2.15 $2.15 23,328
2018-06-20 $2.25 $2.29 $2.25 $2.25 $2.25 3,641
2018-06-19 $2.21 $2.30 $2.15 $2.26 $2.26 25,571
2018-06-18 $2.23 $2.29 $2.18 $2.21 $2.21 13,493
2018-06-15 $2.25 $2.30 $2.20 $2.22 $2.22 9,716
2018-06-14 $2.19 $2.25 $2.19 $2.25 $2.25 12,279
2018-06-13 $2.18 $2.21 $2.13 $2.16 $2.16 26,569
2018-06-12 $2.11 $2.23 $2.11 $2.14 $2.14 13,703
2018-06-11 $2.29 $2.30 $2.20 $2.20 $2.20 11,979
2018-06-08 $2.19 $2.48 $2.19 $2.21 $2.21 32,515
2018-06-07 $2.21 $2.30 $2.17 $2.19 $2.19 17,513
2018-06-06 $2.20 $2.25 $2.20 $2.21 $2.21 20,696
2018-06-05 $2.18 $2.24 $2.18 $2.22 $2.22 18,196
2018-06-04 $2.20 $2.22 $2.16 $2.19 $2.19 10,379
2018-06-01 $2.22 $2.25 $2.18 $2.21 $2.21 27,036
2018-05-31 $2.22 $2.26 $2.19 $2.22 $2.22 4,844
2018-05-30 $2.19 $2.29 $2.19 $2.22 $2.22 20,353
2018-05-29 $2.22 $2.22 $2.18 $2.21 $2.21 20,669
2018-05-25 $2.24 $2.24 $2.16 $2.22 $2.22 27,071
2018-05-24 $2.20 $2.22 $2.17 $2.19 $2.19 27,473
2018-05-23 $2.20 $2.31 $2.18 $2.21 $2.21 46,494
2018-05-22 $2.46 $2.65 $2.19 $2.23 $2.23 74,997
2018-05-21 $2.58 $2.58 $2.45 $2.46 $2.46 153,545
2018-05-18 $2.58 $2.65 $2.57 $2.58 $2.58 78,719
2018-05-17 $2.62 $2.71 $2.56 $2.62 $2.62 44,837
2018-05-16 $2.64 $2.68 $2.60 $2.62 $2.62 90,000
2018-05-15 $2.72 $2.72 $2.62 $2.65 $2.65 45,744
2018-05-14 $2.90 $2.91 $2.72 $2.74 $2.74 130,262
2018-05-11 $3.00 $3.00 $2.80 $2.91 $2.91 23,708
2018-05-10 $2.82 $3.00 $2.80 $2.94 $2.94 155,181
2018-05-09 $2.78 $2.98 $2.77 $2.82 $2.82 166,244
2018-05-08 $2.80 $2.95 $2.75 $2.79 $2.79 147,401
2018-05-07 $2.61 $2.87 $2.61 $2.79 $2.79 50,335
2018-05-04 $2.22 $2.71 $1.96 $2.66 $2.66 388,010
2018-05-03 $3.02 $3.10 $3.02 $3.09 $3.09 15,610
2018-05-02 $3.10 $3.10 $3.05 $3.09 $3.09 136,291
2018-05-01 $3.02 $3.10 $3.02 $3.10 $3.10 304,046
2018-04-30 $3.04 $3.07 $3.02 $3.02 $3.02 18,811
2018-04-27 $3.05 $3.10 $3.00 $3.05 $3.05 31,396
2018-04-26 $3.07 $3.10 $3.05 $3.05 $3.05 32,011
2018-04-25 $3.09 $3.10 $3.05 $3.08 $3.08 57,396
2018-04-24 $3.09 $3.12 $3.00 $3.11 $3.11 50,400
2018-04-23 $2.98 $3.10 $2.93 $3.10 $3.10 31,299
2018-04-20 $3.03 $3.10 $2.95 $2.99 $2.99 14,244
2018-04-19 $3.01 $3.10 $2.90 $3.05 $3.05 56,383
2018-04-18 $2.89 $3.07 $2.85 $3.03 $3.03 76,388
2018-04-17 $2.93 $2.94 $2.88 $2.90 $2.90 6,422
2018-04-16 $2.95 $2.95 $2.91 $2.93 $2.93 3,172
2018-04-13 $3.00 $3.00 $2.91 $2.95 $2.95 12,708
2018-04-12 $3.10 $3.10 $3.00 $3.01 $3.01 31,986
2018-04-11 $3.09 $3.10 $3.03 $3.08 $3.08 3,071
2018-04-10 $3.08 $3.10 $3.05 $3.10 $3.10 13,089
2018-04-09 $3.13 $3.15 $3.06 $3.07 $3.07 9,449
2018-04-06 $3.01 $3.20 $2.93 $3.14 $3.14 60,100
2018-04-05 $3.06 $3.06 $2.98 $3.03 $3.03 4,847
2018-04-04 $2.91 $2.98 $2.90 $2.94 $2.94 19,743
2018-04-03 $2.99 $3.00 $2.92 $2.95 $2.95 21,818
2018-04-02 $3.07 $3.07 $2.90 $2.90 $2.90 12,711
2018-03-29 $2.93 $3.09 $2.93 $3.00 $3.00 13,839
2018-03-28 $2.96 $2.96 $2.83 $2.89 $2.89 31,213
2018-03-27 $3.10 $3.10 $2.84 $2.96 $2.96 140,541
2018-03-26 $3.09 $3.11 $3.03 $3.09 $3.09 63,945
2018-03-23 $3.13 $3.22 $3.06 $3.09 $3.09 19,042
2018-03-22 $3.13 $3.23 $3.12 $3.12 $3.12 52,146
2018-03-21 $3.23 $3.24 $3.12 $3.17 $3.17 29,880
2018-03-20 $3.23 $3.28 $3.10 $3.23 $3.23 50,496
2018-03-19 $3.24 $3.28 $3.10 $3.24 $3.24 35,347
2018-03-16 $3.07 $3.39 $3.07 $3.24 $3.24 117,028
2018-03-15 $3.00 $3.07 $3.00 $3.06 $3.06 63,308
2018-03-14 $2.96 $3.02 $2.93 $3.02 $3.02 177,330
2018-03-13 $2.95 $2.98 $2.91 $2.96 $2.96 28,663
2018-03-12 $2.86 $2.98 $2.86 $2.95 $2.95 115,646
2018-03-09 $2.87 $2.89 $2.84 $2.85 $2.85 45,066
2018-03-08 $2.85 $2.90 $2.85 $2.88 $2.88 29,247
2018-03-07 $3.00 $3.00 $2.84 $2.86 $2.86 70,190
2018-03-06 $2.74 $2.76 $2.57 $2.73 $2.73 81,133
2018-03-05 $2.63 $2.69 $2.63 $2.65 $2.65 16,489
2018-03-02 $2.66 $2.72 $2.60 $2.67 $2.67 50,453
2018-03-01 $2.66 $2.69 $2.66 $2.67 $2.67 7,406
2018-02-28 $2.75 $2.75 $2.67 $2.67 $2.67 7,736
2018-02-27 $2.80 $2.80 $2.69 $2.72 $2.72 25,975
2018-02-26 $2.78 $2.81 $2.77 $2.80 $2.80 7,467
2018-02-23 $2.75 $2.80 $2.73 $2.79 $2.79 14,864
2018-02-22 $2.78 $2.83 $2.75 $2.77 $2.77 26,650
2018-02-21 $2.74 $2.85 $2.73 $2.79 $2.79 39,170
2018-02-20 $2.69 $2.76 $2.67 $2.74 $2.74 12,854
2018-02-16 $2.70 $2.80 $2.67 $2.68 $2.68 165,898
2018-02-15 $2.89 $2.90 $2.65 $2.68 $2.68 62,854
2018-02-14 $2.70 $2.89 $2.70 $2.86 $2.86 70,941
2018-02-13 $2.66 $2.79 $2.65 $2.76 $2.76 181,578
2018-02-12 $2.64 $2.68 $2.56 $2.66 $2.66 23,977
2018-02-09 $2.70 $2.74 $2.62 $2.63 $2.63 59,916
2018-02-08 $2.68 $2.69 $2.61 $2.68 $2.68 64,278
2018-02-07 $2.61 $2.72 $2.54 $2.69 $2.69 166,859
2018-02-06 $2.52 $2.62 $2.50 $2.56 $2.56 44,954
2018-02-05 $2.60 $2.64 $2.55 $2.55 $2.55 134,661
2018-02-02 $2.61 $2.61 $2.52 $2.59 $2.59 29,585
2018-02-01 $2.52 $2.67 $2.46 $2.63 $2.63 72,225
2018-01-31 $2.60 $2.63 $2.53 $2.55 $2.55 47,790
2018-01-30 $2.56 $2.58 $2.50 $2.57 $2.57 33,020
2018-01-29 $2.61 $2.63 $2.51 $2.55 $2.55 69,822
2018-01-26 $2.55 $2.62 $2.55 $2.60 $2.60 34,807
2018-01-25 $2.51 $2.61 $2.47 $2.59 $2.59 76,112
2018-01-24 $2.59 $2.62 $2.52 $2.57 $2.57 189,476
2018-01-23 $2.55 $2.59 $2.45 $2.57 $2.57 735,113
2018-01-22 $2.50 $2.60 $2.47 $2.56 $2.56 121,396
2018-01-19 $2.52 $2.65 $2.48 $2.51 $2.51 213,766
2018-01-18 $2.34 $2.55 $2.33 $2.51 $2.51 301,982
2018-01-17 $2.42 $2.42 $2.22 $2.37 $2.37 361,506
2018-01-16 $2.31 $2.47 $2.31 $2.42 $2.42 681,852
2018-01-12 $3.50 $3.52 $2.29 $2.31 $2.31 9,168,349
2018-01-11 $1.63 $2.07 $1.61 $1.94 $1.94 200,912
2018-01-10 $1.67 $1.68 $1.60 $1.61 $1.61 4,354
2018-01-09 $1.61 $1.67 $1.61 $1.62 $1.62 1,278
2018-01-08 $1.70 $1.74 $1.57 $1.67 $1.67 81,818
2018-01-05 $1.65 $1.74 $1.62 $1.74 $1.74 4,330
2018-01-04 $1.67 $1.72 $1.61 $1.62 $1.62 12,154
2018-01-03 $1.62 $1.63 $1.61 $1.61 $1.61 1,446
2018-01-02 $1.67 $1.68 $1.60 $1.62 $1.62 13,043
2017-12-29 $1.66 $1.73 $1.63 $1.65 $1.65 94,165
2017-12-28 $1.62 $1.65 $1.60 $1.63 $1.63 49,195
2017-12-27 $1.60 $1.67 $1.60 $1.63 $1.63 6,262
2017-12-26 $1.63 $1.71 $1.61 $1.63 $1.63 25,057
2017-12-22 $1.59 $1.66 $1.59 $1.64 $1.64 46,511
2017-12-21 $1.61 $1.68 $1.57 $1.61 $1.61 55,406
2017-12-20 $1.52 $1.72 $1.52 $1.59 $1.59 22,167
2017-12-19 $1.68 $1.72 $1.67 $1.68 $1.68 3,635
2017-12-18 $1.61 $1.68 $1.61 $1.67 $1.67 37,905
2017-12-15 $1.72 $1.76 $1.58 $1.61 $1.61 100,337
2017-12-14 $1.82 $1.82 $1.70 $1.70 $1.70 12,842
2017-12-13 $1.81 $1.81 $1.76 $1.78 $1.78 55,271
2017-12-12 $1.80 $1.83 $1.80 $1.80 $1.80 35,325
2017-12-11 $1.81 $1.83 $1.80 $1.80 $1.80 8,921
2017-12-08 $1.78 $1.82 $1.78 $1.80 $1.80 36,155
2017-12-07 $1.79 $1.81 $1.76 $1.80 $1.80 51,540
2017-12-06 $1.82 $1.82 $1.76 $1.81 $1.81 65,658
2017-12-05 $1.80 $1.82 $1.80 $1.81 $1.81 19,712
2017-12-04 $1.82 $1.82 $1.80 $1.82 $1.82 21,327
2017-12-01 $1.80 $1.82 $1.80 $1.81 $1.81 24,592
2017-11-30 $1.81 $1.82 $1.79 $1.80 $1.80 3,712
2017-11-29 $1.81 $1.83 $1.80 $1.80 $1.80 47,964
2017-11-28 $1.80 $1.82 $1.80 $1.82 $1.82 118,713
2017-11-27 $1.82 $1.83 $1.80 $1.82 $1.82 46,050
2017-11-24 $1.80 $1.84 $1.80 $1.82 $1.82 27,175
2017-11-22 $1.82 $1.87 $1.82 $1.82 $1.82 40,345
2017-11-21 $1.90 $1.90 $1.80 $1.85 $1.85 48,219
2017-11-20 $1.86 $1.90 $1.85 $1.86 $1.86 53,818
2017-11-17 $1.80 $1.86 $1.80 $1.84 $1.84 5,179
2017-11-16 $1.90 $1.90 $1.80 $1.83 $1.83 59,735
2017-11-15 $1.80 $1.89 $1.80 $1.86 $1.86 4,909
2017-11-14 $1.82 $1.88 $1.82 $1.85 $1.85 26,200
2017-11-13 $1.76 $1.85 $1.76 $1.82 $1.82 26,952
2017-11-10 $1.86 $1.86 $1.80 $1.80 $1.80 25,322
2017-11-09 $1.80 $1.84 $1.80 $1.80 $1.80 534,601
2017-11-08 $1.76 $1.84 $1.75 $1.81 $1.81 12,326
2017-11-07 $1.84 $1.90 $1.82 $1.86 $1.86 17,100
2017-11-06 $1.83 $1.92 $1.83 $1.89 $1.89 30,078
2017-11-03 $1.79 $1.84 $1.79 $1.83 $1.83 33,860
2017-11-02 $1.85 $1.85 $1.80 $1.81 $1.81 11,640
2017-11-01 $1.86 $1.94 $1.83 $1.85 $1.85 33,759
2017-10-31 $1.78 $1.92 $1.75 $1.85 $1.85 39,212
2017-10-30 $1.92 $1.93 $1.85 $1.86 $1.86 21,849
2017-10-27 $1.91 $1.94 $1.83 $1.94 $1.94 67,013
2017-10-26 $1.77 $1.85 $1.76 $1.85 $1.85 38,964
2017-10-25 $1.81 $1.88 $1.81 $1.85 $1.85 7,918
2017-10-24 $1.83 $1.83 $1.80 $1.81 $1.81 256,436
2017-10-23 $1.82 $1.84 $1.76 $1.78 $1.78 3,117
2017-10-20 $1.81 $1.82 $1.80 $1.82 $1.82 2,368
2017-10-19 $1.80 $1.81 $1.79 $1.80 $1.80 12,527
2017-10-18 $1.80 $1.85 $1.80 $1.80 $1.80 67,474
2017-10-17 $1.83 $1.85 $1.76 $1.80 $1.80 8,322
2017-10-16 $1.92 $1.95 $1.83 $1.84 $1.84 11,984
2017-10-13 $1.92 $1.95 $1.89 $1.93 $1.93 6,906
2017-10-12 $1.95 $1.95 $1.91 $1.92 $1.92 7,736
2017-10-11 $1.94 $1.95 $1.85 $1.92 $1.92 594,039
2017-10-10 $1.95 $1.98 $1.83 $1.95 $1.95 17,797
2017-10-09 $1.92 $1.96 $1.91 $1.91 $1.91 9,919
2017-10-06 $1.80 $1.90 $1.80 $1.89 $1.89 91,772
2017-10-05 $1.86 $1.91 $1.81 $1.83 $1.83 97,703
2017-10-04 $1.90 $1.99 $1.81 $1.81 $1.81 90,754
2017-10-03 $1.79 $1.97 $1.79 $1.92 $1.92 55,712
2017-10-02 $1.80 $1.87 $1.75 $1.78 $1.78 48,943
2017-09-29 $1.89 $1.91 $1.81 $1.82 $1.82 22,072
2017-09-28 $1.82 $1.94 $1.80 $1.86 $1.86 60,895
2017-09-27 $1.95 $1.99 $1.80 $1.82 $1.82 49,455
2017-09-26 $1.91 $1.94 $1.84 $1.94 $1.94 23,831
2017-09-25 $1.92 $1.95 $1.92 $1.93 $1.93 18,876
2017-09-22 $1.86 $1.94 $1.78 $1.94 $1.94 32,941
2017-09-21 $1.93 $1.95 $1.80 $1.86 $1.86 37,536
2017-09-20 $1.84 $1.85 $1.81 $1.85 $1.85 3,012
2017-09-19 $1.81 $1.86 $1.80 $1.81 $1.81 17,223
2017-09-18 $1.94 $1.94 $1.82 $1.86 $1.86 37,508
2017-09-15 $1.83 $1.87 $1.83 $1.87 $1.87 12,133
2017-09-14 $1.82 $1.90 $1.80 $1.83 $1.83 38,331
2017-09-13 $1.81 $1.86 $1.81 $1.84 $1.84 8,683
2017-09-12 $1.81 $1.87 $1.80 $1.84 $1.84 58,703
2017-09-11 $1.68 $1.81 $1.67 $1.80 $1.80 84,081
2017-09-08 $1.75 $1.75 $1.66 $1.67 $1.67 27,633
2017-09-07 $1.74 $1.80 $1.72 $1.72 $1.72 19,746
2017-09-06 $1.81 $1.83 $1.73 $1.79 $1.79 45,024
2017-09-05 $1.76 $1.79 $1.74 $1.74 $1.74 29,524
2017-09-01 $1.83 $1.84 $1.60 $1.74 $1.74 31,345
2017-08-31 $1.78 $1.83 $1.76 $1.76 $1.76 51,532
2017-08-30 $1.74 $1.85 $1.70 $1.77 $1.77 41,719
2017-08-29 $1.76 $1.86 $1.73 $1.77 $1.77 10,883
2017-08-28 $1.85 $1.85 $1.79 $1.79 $1.79 12,250
2017-08-25 $1.79 $1.86 $1.79 $1.83 $1.83 3,704
2017-08-24 $1.80 $1.80 $1.80 $1.80 $1.80 761
2017-08-23 $1.80 $1.85 $1.80 $1.80 $1.80 2,758
2017-08-22 $1.86 $1.87 $1.80 $1.80 $1.80 1,425
2017-08-21 $1.88 $1.88 $1.81 $1.82 $1.82 5,734
2017-08-18 $1.80 $1.85 $1.80 $1.81 $1.81 22,768
2017-08-17 $1.80 $1.82 $1.80 $1.80 $1.80 18,270
2017-08-16 $1.87 $1.87 $1.82 $1.82 $1.82 4,915
2017-08-15 $1.80 $1.83 $1.80 $1.80 $1.80 8,591
2017-08-14 $1.81 $1.85 $1.80 $1.85 $1.85 21,598
2017-08-11 $1.80 $1.86 $1.80 $1.85 $1.85 37,858
2017-08-10 $1.89 $1.90 $1.80 $1.80 $1.80 23,431
2017-08-09 $2.03 $2.03 $1.90 $1.93 $1.93 17,931
2017-08-08 $2.04 $2.04 $1.93 $2.00 $2.00 9,961
2017-08-07 $2.00 $2.02 $1.98 $2.00 $2.00 13,327
2017-08-04 $2.00 $2.03 $2.00 $2.03 $2.03 3,645
2017-08-03 $1.99 $2.02 $1.99 $2.02 $2.02 14,584
2017-08-02 $2.00 $2.05 $1.99 $1.99 $1.99 17,237
2017-08-01 $2.00 $2.01 $1.99 $2.00 $2.00 8,739
2017-07-31 $2.04 $2.04 $1.99 $2.00 $2.00 9,850
2017-07-28 $2.01 $2.03 $1.93 $2.00 $2.00 7,728
2017-07-27 $1.95 $2.01 $1.92 $1.94 $1.94 12,529
2017-07-26 $1.83 $2.09 $1.83 $1.99 $1.99 32,629
2017-07-25 $1.90 $2.03 $1.90 $1.97 $1.97 84,546
2017-07-24 $1.98 $1.98 $1.82 $1.90 $1.90 40,784
2017-07-21 $1.93 $1.98 $1.90 $1.98 $1.98 53,006
2017-07-20 $2.00 $2.06 $1.91 $1.97 $1.97 85,626
2017-07-19 $2.03 $2.05 $1.92 $1.99 $1.99 9,044
2017-07-18 $1.97 $2.04 $1.92 $2.00 $2.00 40,935
2017-07-17 $1.93 $2.02 $1.88 $2.02 $2.02 41,724
2017-07-14 $1.94 $1.95 $1.86 $1.91 $1.91 3,988
2017-07-13 $2.09 $2.09 $1.93 $1.93 $1.93 18,413
2017-07-12 $2.04 $2.12 $1.99 $2.01 $2.01 39,036
2017-07-11 $2.05 $2.14 $2.01 $2.06 $2.06 32,149
2017-07-10 $2.07 $2.23 $2.03 $2.09 $2.09 5,093
2017-07-07 $1.97 $2.25 $1.97 $2.16 $2.16 66,241
2017-07-06 $2.09 $2.09 $1.96 $2.07 $2.07 53,579
2017-07-05 $2.12 $2.22 $1.92 $2.02 $2.02 116,123
2017-07-03 $2.11 $2.32 $1.97 $2.19 $2.19 54,257
2017-06-30 $1.95 $2.12 $1.92 $2.09 $2.09 13,449
2017-06-29 $1.85 $2.05 $1.85 $1.95 $1.95 122,177
2017-06-28 $1.87 $1.97 $1.81 $1.89 $1.89 104,857
2017-06-27 $1.88 $1.88 $1.80 $1.81 $1.81 84,346
2017-06-26 $1.81 $1.86 $1.80 $1.82 $1.82 24,015
2017-06-23 $1.83 $1.85 $1.80 $1.80 $1.80 52,942
2017-06-22 $1.86 $1.86 $1.80 $1.82 $1.82 34,674
2017-06-21 $1.84 $1.86 $1.80 $1.81 $1.81 111,155
2017-06-20 $1.94 $1.94 $1.75 $1.83 $1.83 85,817
2017-06-19 $2.09 $2.09 $1.54 $1.81 $1.81 319,129
2017-06-16 $2.60 $2.71 $2.44 $2.52 $2.52 45,260
2017-06-15 $2.61 $2.69 $2.42 $2.53 $2.53 69,296
2017-06-14 $2.59 $2.68 $2.50 $2.61 $2.61 58,905
2017-06-13 $2.47 $2.67 $2.47 $2.67 $2.67 93,578
2017-06-12 $2.46 $2.54 $2.42 $2.48 $2.48 52,564
2017-06-09 $2.46 $2.59 $2.25 $2.50 $2.50 43,707
2017-06-08 $2.42 $2.48 $2.37 $2.40 $2.40 30,240
2017-06-07 $2.35 $2.47 $2.31 $2.34 $2.34 55,528
2017-06-06 $2.28 $2.34 $2.27 $2.30 $2.30 16,586
2017-06-05 $2.21 $2.38 $2.21 $2.28 $2.28 56,064
2017-06-02 $2.35 $2.38 $2.19 $2.23 $2.23 47,664
2017-06-01 $2.24 $2.39 $2.17 $2.27 $2.27 47,570
2017-05-31 $2.28 $2.40 $2.24 $2.25 $2.25 63,121
2017-05-30 $2.22 $2.24 $2.15 $2.24 $2.24 61,053
2017-05-26 $2.26 $2.26 $2.16 $2.23 $2.23 8,181
2017-05-25 $2.28 $2.29 $2.21 $2.21 $2.21 5,499
2017-05-24 $2.25 $2.29 $2.18 $2.21 $2.21 17,109
2017-05-23 $2.40 $2.45 $2.23 $2.28 $2.28 56,025
2017-05-22 $2.47 $2.52 $2.32 $2.34 $2.34 30,638
2017-05-19 $2.26 $2.49 $2.13 $2.39 $2.39 86,774
2017-05-18 $2.30 $2.34 $2.24 $2.28 $2.28 26,380
2017-05-17 $2.23 $2.27 $2.18 $2.21 $2.21 47,766
2017-05-16 $2.34 $2.34 $2.24 $2.25 $2.25 12,847
2017-05-15 $2.46 $2.55 $2.32 $2.39 $2.39 33,637
2017-05-12 $2.37 $2.48 $2.25 $2.37 $2.37 54,482
2017-05-11 $2.30 $2.42 $2.28 $2.32 $2.32 20,979
2017-05-10 $2.26 $2.54 $2.16 $2.34 $2.34 92,723
2017-05-09 $2.25 $2.40 $2.19 $2.26 $2.26 63,929
2017-05-08 $2.38 $2.45 $2.25 $2.25 $2.25 64,579
2017-05-05 $2.28 $2.29 $2.18 $2.27 $2.27 26,144
2017-05-04 $2.21 $2.23 $2.18 $2.20 $2.20 8,319
2017-05-03 $2.22 $2.22 $2.20 $2.20 $2.20 1,288
2017-05-02 $2.26 $2.38 $2.24 $2.24 $2.24 8,807
2017-05-01 $2.25 $2.30 $2.25 $2.26 $2.26 7,389
2017-04-28 $2.39 $2.39 $2.27 $2.28 $2.28 3,991
2017-04-27 $2.28 $2.40 $2.24 $2.36 $2.36 31,676
2017-04-26 $2.23 $2.32 $2.21 $2.26 $2.26 25,226
2017-04-25 $2.15 $2.21 $2.13 $2.21 $2.21 18,592
2017-04-24 $2.13 $2.15 $2.10 $2.13 $2.13 10,824
2017-04-21 $2.17 $2.23 $2.10 $2.12 $2.12 22,663
2017-04-20 $2.16 $2.30 $2.13 $2.19 $2.19 33,858
2017-04-19 $2.26 $2.27 $2.17 $2.17 $2.17 30,919
2017-04-18 $2.21 $2.22 $2.15 $2.18 $2.18 85,963
2017-04-17 $2.27 $2.27 $2.20 $2.22 $2.22 44,435
2017-04-13 $2.29 $2.36 $2.25 $2.26 $2.26 60,497
2017-04-12 $2.31 $2.34 $2.28 $2.29 $2.29 14,048
2017-04-11 $2.35 $2.42 $2.32 $2.35 $2.35 30,715
2017-04-10 $2.40 $2.45 $2.40 $2.41 $2.41 39,306
2017-04-07 $2.52 $2.57 $2.40 $2.43 $2.43 24,365
2017-04-06 $2.54 $2.61 $2.51 $2.57 $2.57 29,660
2017-04-05 $2.44 $2.62 $2.44 $2.55 $2.55 74,828
2017-04-04 $2.79 $2.83 $2.51 $2.51 $2.51 39,795
2017-04-03 $3.00 $3.00 $2.78 $2.78 $2.78 33,371
2017-03-31 $2.61 $2.93 $2.60 $2.93 $2.93 109,440
2017-03-30 $2.40 $2.94 $2.40 $2.78 $2.78 226,176
2017-03-29 $1.93 $2.43 $1.88 $2.41 $2.41 202,568
2017-03-28 $1.79 $1.90 $1.79 $1.83 $1.83 37,515
2017-03-27 $2.03 $2.14 $1.84 $1.95 $1.95 31,474
2017-03-24 $2.02 $2.09 $1.99 $2.01 $2.01 154,757
2017-03-23 $1.89 $2.00 $1.88 $1.95 $1.95 53,337
2017-03-22 $1.70 $1.87 $1.70 $1.86 $1.86 64,650
2017-03-21 $1.67 $1.77 $1.64 $1.68 $1.68 50,134
2017-03-20 $1.65 $1.68 $1.63 $1.64 $1.64 21,849
2017-03-17 $1.61 $1.65 $1.60 $1.65 $1.65 29,428
2017-03-16 $1.50 $1.62 $1.50 $1.60 $1.60 81,905
2017-03-15 $1.58 $1.58 $1.52 $1.53 $1.53 11,067
2017-03-14 $1.58 $1.58 $1.52 $1.53 $1.53 58,823
2017-03-13 $1.59 $1.60 $1.58 $1.58 $1.58 24,630
2017-03-10 $1.65 $1.65 $1.58 $1.58 $1.58 14,997
2017-03-09 $1.61 $1.62 $1.60 $1.60 $1.60 11,422
2017-03-08 $1.66 $1.69 $1.60 $1.62 $1.62 17,358
2017-03-07 $1.67 $1.67 $1.63 $1.65 $1.65 4,896
2017-03-06 $1.71 $1.72 $1.62 $1.65 $1.65 36,484
2017-03-03 $1.82 $1.82 $1.70 $1.71 $1.71 1,787
2017-03-02 $1.70 $1.75 $1.70 $1.75 $1.75 29,200
2017-03-01 $1.83 $1.84 $1.77 $1.77 $1.77 21,989
2017-02-28 $1.83 $1.83 $1.80 $1.80 $1.80 9,156
2017-02-27 $1.78 $1.83 $1.76 $1.81 $1.81 36,443
2017-02-24 $1.79 $1.79 $1.77 $1.79 $1.79 12,051
2017-02-23 $1.81 $1.81 $1.78 $1.80 $1.80 23,799
2017-02-22 $1.79 $1.82 $1.79 $1.81 $1.81 12,947
2017-02-21 $1.80 $1.81 $1.80 $1.80 $1.80 31,841
2017-02-17 $1.80 $1.81 $1.80 $1.80 $1.80 11,684
2017-02-16 $1.82 $1.83 $1.80 $1.81 $1.81 25,977
2017-02-15 $1.79 $1.82 $1.77 $1.79 $1.79 68,375
2017-02-14 $1.70 $1.77 $1.67 $1.77 $1.77 116,039
2017-02-13 $1.65 $1.73 $1.65 $1.66 $1.66 55,252
2017-02-10 $1.69 $1.72 $1.62 $1.63 $1.63 45,880
2017-02-09 $1.70 $1.72 $1.61 $1.65 $1.65 192,869
2017-02-08 $1.76 $1.82 $1.72 $1.72 $1.72 39,444
2017-02-07 $1.93 $1.94 $1.81 $1.81 $1.81 30,742
2017-02-06 $1.98 $1.99 $1.93 $1.93 $1.93 13,520
2017-02-03 $2.02 $2.03 $1.96 $1.96 $1.96 20,131
2017-02-02 $2.01 $2.05 $1.99 $2.01 $2.01 38,593
2017-02-01 $2.08 $2.09 $2.06 $2.08 $2.08 2,578
2017-01-31 $2.06 $2.12 $2.02 $2.08 $2.08 37,954
2017-01-30 $2.05 $2.12 $2.02 $2.08 $2.08 38,117
2017-01-27 $2.12 $2.12 $2.07 $2.09 $2.09 14,213
2017-01-26 $2.08 $2.15 $2.08 $2.08 $2.08 10,681
2017-01-25 $2.12 $2.18 $2.10 $2.12 $2.12 96,561
2017-01-24 $2.11 $2.14 $2.05 $2.12 $2.12 70,152
2017-01-23 $2.10 $2.15 $2.06 $2.13 $2.13 32,624
2017-01-20 $2.20 $2.20 $2.08 $2.10 $2.10 49,374
2017-01-19 $2.15 $2.17 $2.14 $2.14 $2.14 19,132
2017-01-18 $2.15 $2.20 $2.12 $2.16 $2.16 91,457
2017-01-17 $2.21 $2.26 $2.15 $2.16 $2.16 13,185
2017-01-13 $2.23 $2.28 $2.19 $2.23 $2.23 65,408
2017-01-12 $2.25 $2.25 $2.18 $2.23 $2.23 230,824
2017-01-11 $2.20 $2.28 $2.20 $2.23 $2.23 84,713
2017-01-10 $2.18 $2.23 $2.18 $2.20 $2.20 97,522
2017-01-09 $2.24 $2.28 $2.16 $2.17 $2.17 111,524
2017-01-06 $2.25 $2.28 $2.24 $2.24 $2.24 19,310
2017-01-05 $2.23 $2.27 $2.23 $2.25 $2.25 56,641
2017-01-04 $2.22 $2.32 $2.22 $2.24 $2.24 27,260
2017-01-03 $2.30 $2.34 $2.20 $2.20 $2.20 57,856
2016-12-30 $2.27 $2.35 $2.20 $2.35 $2.35 82,293
2016-12-29 $2.25 $2.35 $2.20 $2.31 $2.31 53,029
2016-12-28 $2.24 $2.27 $2.18 $2.25 $2.25 107,201
2016-12-27 $2.25 $2.26 $2.14 $2.26 $2.26 35,159
2016-12-23 $2.12 $2.29 $2.10 $2.24 $2.24 57,599
2016-12-22 $2.23 $2.23 $2.10 $2.12 $2.12 28,181
2016-12-21 $2.24 $2.31 $2.10 $2.22 $2.22 33,775
2016-12-20 $2.33 $2.37 $2.24 $2.29 $2.29 72,380
2016-12-19 $2.13 $2.37 $2.11 $2.30 $2.30 296,233
2016-12-16 $2.09 $2.17 $2.01 $2.16 $2.16 131,663
2016-12-15 $1.97 $2.09 $1.95 $2.09 $2.09 128,154
2016-12-14 $2.10 $2.10 $1.94 $1.95 $1.95 100,696
2016-12-13 $2.36 $2.42 $1.96 $2.04 $2.04 150,715
2016-12-12 $2.80 $3.34 $1.95 $2.20 $2.20 660,318
2016-12-09 $3.77 $3.95 $3.71 $3.86 $3.86 21,948
2016-12-08 $3.81 $3.90 $3.73 $3.77 $3.77 119,726
2016-12-07 $3.67 $3.80 $3.64 $3.79 $3.79 47,869
2016-12-06 $3.62 $3.75 $3.50 $3.64 $3.64 49,111
2016-12-05 $3.55 $3.72 $3.55 $3.58 $3.58 19,687
2016-12-02 $3.51 $3.61 $3.51 $3.55 $3.55 14,566
2016-12-01 $3.60 $3.69 $3.46 $3.50 $3.50 142,069
2016-11-30 $3.77 $3.81 $3.58 $3.58 $3.58 51,525
2016-11-29 $3.88 $3.96 $3.58 $3.75 $3.75 32,715
2016-11-28 $3.95 $3.97 $3.88 $3.90 $3.90 16,861
2016-11-25 $3.97 $3.98 $3.91 $3.98 $3.98 9,133
2016-11-23 $3.91 $3.98 $3.85 $3.94 $3.94 16,151
2016-11-22 $3.87 $3.99 $3.87 $3.91 $3.91 28,500
2016-11-21 $3.91 $3.99 $3.73 $3.92 $3.92 49,424
2016-11-18 $3.71 $3.91 $3.55 $3.90 $3.90 49,708
2016-11-17 $3.94 $3.99 $3.64 $3.76 $3.76 648,766
2016-11-16 $3.98 $4.05 $3.91 $3.95 $3.95 25,785
2016-11-15 $3.93 $4.02 $3.69 $4.00 $4.00 52,095
2016-11-14 $3.86 $4.05 $3.80 $3.93 $3.93 42,888
2016-11-11 $3.86 $3.86 $3.67 $3.80 $3.80 52,287
2016-11-10 $3.90 $3.99 $3.78 $3.87 $3.87 37,812
2016-11-09 $3.55 $3.99 $3.31 $3.86 $3.86 65,039
2016-11-08 $3.85 $3.93 $3.67 $3.74 $3.74 46,902
2016-11-07 $3.99 $4.07 $3.83 $3.85 $3.85 85,229
2016-11-04 $3.60 $3.93 $3.55 $3.80 $3.80 409,178
2016-11-03 $3.62 $3.65 $3.55 $3.57 $3.57 56,095
2016-11-02 $3.57 $3.72 $3.45 $3.64 $3.64 124,702
2016-11-01 $3.17 $3.74 $3.17 $3.56 $3.56 150,028
2016-10-31 $3.07 $3.28 $2.81 $3.02 $3.02 69,686
2016-10-28 $3.25 $3.25 $3.08 $3.14 $3.14 38,275
2016-10-27 $3.17 $3.30 $3.15 $3.25 $3.25 19,819
2016-10-26 $3.06 $3.24 $2.98 $3.15 $3.15 58,745
2016-10-25 $3.20 $3.20 $3.00 $3.08 $3.08 55,280
2016-10-24 $3.22 $3.24 $3.11 $3.18 $3.18 16,108
2016-10-21 $3.16 $3.25 $3.10 $3.16 $3.16 21,338
2016-10-20 $3.16 $3.19 $3.07 $3.16 $3.16 62,289
2016-10-19 $3.07 $3.15 $3.01 $3.14 $3.14 37,213
2016-10-18 $3.07 $3.10 $2.96 $3.06 $3.06 20,193
2016-10-17 $3.01 $3.06 $2.95 $3.05 $3.05 27,592
2016-10-14 $2.98 $3.10 $2.97 $3.04 $3.04 12,054
2016-10-13 $3.07 $3.15 $2.91 $2.98 $2.98 38,723
2016-10-12 $3.14 $3.20 $3.06 $3.08 $3.08 49,799
2016-10-11 $3.15 $3.20 $3.07 $3.13 $3.13 85,670
2016-10-10 $3.06 $3.20 $3.06 $3.15 $3.15 31,072
2016-10-07 $3.12 $3.12 $3.02 $3.09 $3.09 15,558
2016-10-06 $3.12 $3.23 $3.11 $3.13 $3.13 9,355
2016-10-05 $3.27 $3.32 $3.03 $3.11 $3.11 70,789
2016-10-04 $3.16 $3.31 $2.95 $3.27 $3.27 56,640
2016-10-03 $2.99 $3.31 $2.99 $3.16 $3.16 58,881
2016-09-30 $3.08 $3.23 $2.93 $2.95 $2.95 60,451
2016-09-29 $3.30 $3.46 $3.06 $3.08 $3.08 88,924
2016-09-28 $3.10 $3.30 $3.05 $3.22 $3.22 203,313
2016-09-27 $2.72 $3.04 $2.67 $3.00 $3.00 95,819
2016-09-26 $2.64 $2.65 $2.48 $2.60 $2.60 35,405
2016-09-23 $2.70 $2.75 $2.54 $2.60 $2.60 23,833
2016-09-22 $2.78 $2.84 $2.65 $2.67 $2.67 46,894
2016-09-21 $2.68 $2.82 $2.65 $2.75 $2.75 54,111
2016-09-20 $2.69 $2.69 $2.65 $2.68 $2.68 18,885
2016-09-19 $2.69 $2.70 $2.55 $2.68 $2.68 41,336
2016-09-16 $2.41 $2.64 $2.22 $2.64 $2.64 49,629
2016-09-15 $2.58 $2.62 $2.45 $2.46 $2.46 57,665
2016-09-14 $2.70 $2.71 $2.55 $2.56 $2.56 37,450
2016-09-13 $2.73 $2.74 $2.66 $2.66 $2.66 36,386
2016-09-12 $2.67 $2.74 $2.40 $2.66 $2.66 83,321
2016-09-09 $2.50 $2.72 $2.43 $2.67 $2.67 128,458
2016-09-08 $2.17 $2.49 $2.17 $2.38 $2.38 255,499
2016-09-07 $2.05 $2.26 $2.03 $2.15 $2.15 115,873
2016-09-06 $2.12 $2.20 $2.05 $2.05 $2.05 51,541
2016-09-02 $2.06 $2.18 $2.00 $2.11 $2.11 48,931
2016-09-01 $2.04 $2.19 $2.04 $2.09 $2.09 28,199
2016-08-31 $2.13 $2.20 $2.06 $2.18 $2.18 24,088
2016-08-30 $2.12 $2.20 $2.06 $2.15 $2.15 15,124
2016-08-29 $2.13 $2.15 $2.01 $2.12 $2.12 7,635
2016-08-26 $2.10 $2.16 $1.97 $2.10 $2.10 9,779
2016-08-25 $2.14 $2.17 $2.05 $2.10 $2.10 5,409
2016-08-24 $2.07 $2.13 $1.98 $2.13 $2.13 16,811
2016-08-23 $2.17 $2.17 $2.06 $2.07 $2.07 14,814
2016-08-22 $2.11 $2.18 $2.09 $2.15 $2.15 9,210
2016-08-19 $2.21 $2.22 $2.11 $2.12 $2.12 18,981
2016-08-18 $2.06 $2.13 $2.03 $2.11 $2.11 7,605
2016-08-17 $1.96 $2.10 $1.94 $2.05 $2.05 22,770
2016-08-16 $1.94 $2.06 $1.94 $1.99 $1.99 14,793
2016-08-15 $2.04 $2.06 $2.00 $2.02 $2.02 4,169
2016-08-12 $1.99 $2.09 $1.92 $2.06 $2.06 14,108
2016-08-11 $1.97 $2.05 $1.94 $1.99 $1.99 8,842
2016-08-10 $2.12 $2.17 $1.96 $1.96 $1.96 101,562
2016-08-09 $2.27 $2.27 $2.03 $2.07 $2.07 21,383
2016-08-08 $2.11 $2.47 $2.06 $2.14 $2.14 115,863
2016-08-05 $2.19 $2.20 $2.10 $2.14 $2.14 54,408
2016-08-04 $2.06 $2.06 $1.89 $1.90 $1.90 13,995
2016-08-03 $2.13 $2.17 $1.89 $1.97 $1.97 52,642
2016-08-02 $2.11 $2.19 $2.06 $2.08 $2.08 16,203
2016-08-01 $2.11 $2.22 $2.05 $2.12 $2.12 16,703
2016-07-29 $2.18 $2.18 $2.05 $2.10 $2.10 20,244
2016-07-28 $2.03 $2.20 $1.93 $2.04 $2.04 45,778
2016-07-27 $2.22 $2.22 $2.06 $2.06 $2.06 26,105
2016-07-26 $2.00 $2.23 $2.00 $2.16 $2.16 25,429
2016-07-25 $2.14 $2.24 $2.13 $2.22 $2.22 14,911
2016-07-22 $2.23 $2.28 $2.15 $2.17 $2.17 14,635
2016-07-21 $2.24 $2.29 $2.06 $2.24 $2.24 87,873
2016-07-20 $2.20 $2.30 $2.16 $2.27 $2.27 73,540
2016-07-19 $2.08 $2.20 $2.07 $2.17 $2.17 92,426
2016-07-18 $1.90 $2.07 $1.88 $2.03 $2.03 112,146
2016-07-15 $1.78 $1.90 $1.78 $1.87 $1.87 45,549
2016-07-14 $1.85 $1.85 $1.69 $1.79 $1.79 188,677
2016-07-13 $1.80 $1.80 $1.67 $1.74 $1.74 19,150
2016-07-12 $1.66 $1.73 $1.65 $1.66 $1.66 41,837
2016-07-11 $1.63 $1.65 $1.61 $1.64 $1.64 21,384
2016-07-08 $1.57 $1.70 $1.54 $1.59 $1.59 202,914
2016-07-07 $1.66 $1.70 $1.51 $1.67 $1.67 82,135
2016-07-06 $1.82 $1.82 $1.62 $1.67 $1.67 933,809
2016-07-05 $1.62 $1.92 $1.62 $1.77 $1.77 351,999
2016-07-01 $1.63 $1.67 $1.61 $1.62 $1.62 90,748
2016-06-30 $1.65 $1.75 $1.62 $1.62 $1.62 62,066
2016-06-29 $1.70 $1.72 $1.67 $1.70 $1.70 59,343
2016-06-28 $1.62 $1.70 $1.57 $1.61 $1.61 67,058
2016-06-27 $1.66 $1.76 $1.61 $1.61 $1.61 18,580
2016-06-24 $1.67 $1.68 $1.61 $1.65 $1.65 24,328
2016-06-23 $1.63 $1.74 $1.62 $1.68 $1.68 20,490
2016-06-22 $1.65 $1.67 $1.62 $1.62 $1.62 13,141
2016-06-21 $1.66 $1.66 $1.61 $1.61 $1.61 15,246
2016-06-20 $1.62 $1.65 $1.58 $1.61 $1.61 125,636
2016-06-17 $1.62 $1.67 $1.61 $1.63 $1.63 97,408
2016-06-16 $1.66 $1.67 $1.54 $1.62 $1.62 253,266
2016-06-15 $1.66 $1.67 $1.62 $1.65 $1.65 29,052
2016-06-14 $1.68 $1.69 $1.62 $1.65 $1.65 132,079
2016-06-13 $1.64 $1.71 $1.60 $1.65 $1.65 21,492
2016-06-10 $1.64 $1.65 $1.56 $1.64 $1.64 53,569
2016-06-09 $1.76 $1.79 $1.62 $1.66 $1.66 47,797
2016-06-08 $1.76 $1.80 $1.66 $1.73 $1.73 58,562
2016-06-07 $1.78 $1.92 $1.70 $1.76 $1.76 72,378
2016-06-06 $1.81 $1.86 $1.77 $1.78 $1.78 296,693
2016-06-03 $1.81 $1.87 $1.80 $1.82 $1.82 18,448
2016-06-02 $1.91 $1.91 $1.81 $1.81 $1.81 6,509
2016-06-01 $1.78 $1.82 $1.70 $1.81 $1.81 44,303
2016-05-31 $1.75 $1.79 $1.72 $1.77 $1.77 17,826
2016-05-27 $1.75 $1.75 $1.73 $1.73 $1.73 10,324
2016-05-26 $1.74 $1.74 $1.70 $1.74 $1.74 4,428
2016-05-25 $1.67 $1.74 $1.66 $1.71 $1.71 17,668
2016-05-24 $1.61 $1.66 $1.55 $1.63 $1.63 284,254
2016-05-23 $1.68 $1.69 $1.60 $1.62 $1.62 163,713
2016-05-20 $1.68 $1.76 $1.59 $1.62 $1.62 87,551
2016-05-19 $1.60 $1.67 $1.59 $1.66 $1.66 124,293
2016-05-18 $1.68 $1.68 $1.60 $1.63 $1.63 105,193
2016-05-17 $1.57 $1.69 $1.56 $1.66 $1.66 138,845
2016-05-16 $1.61 $1.69 $1.54 $1.59 $1.59 37,945
2016-05-13 $1.52 $1.63 $1.52 $1.63 $1.63 131,355
2016-05-12 $1.57 $1.59 $1.52 $1.55 $1.55 110,913
2016-05-11 $1.58 $1.66 $1.51 $1.57 $1.57 50,930
2016-05-10 $1.66 $1.73 $1.60 $1.60 $1.60 23,940
2016-05-09 $1.69 $1.76 $1.62 $1.62 $1.62 72,312
2016-05-06 $1.70 $1.80 $1.62 $1.69 $1.69 108,734
2016-05-05 $1.72 $1.88 $1.70 $1.70 $1.70 158,824
2016-05-04 $1.76 $1.80 $1.70 $1.74 $1.74 18,110
2016-05-03 $1.88 $1.88 $1.72 $1.75 $1.75 26,269
2016-05-02 $1.80 $1.87 $1.77 $1.77 $1.77 27,037
2016-04-29 $1.85 $1.95 $1.79 $1.79 $1.79 17,693
2016-04-28 $1.76 $1.85 $1.75 $1.80 $1.80 62,794
2016-04-27 $1.75 $1.82 $1.60 $1.75 $1.75 92,839
2016-04-26 $1.71 $1.76 $1.71 $1.73 $1.73 5,339
2016-04-25 $1.75 $1.82 $1.71 $1.75 $1.75 22,219
2016-04-22 $1.79 $1.82 $1.77 $1.77 $1.77 4,724
2016-04-21 $1.84 $1.84 $1.79 $1.80 $1.80 3,664
2016-04-20 $1.85 $1.86 $1.80 $1.80 $1.80 7,880
2016-04-19 $1.79 $1.83 $1.75 $1.80 $1.80 17,194
2016-04-18 $1.80 $1.86 $1.77 $1.77 $1.77 29,880
2016-04-15 $1.77 $1.88 $1.76 $1.81 $1.81 15,212
2016-04-14 $1.89 $1.92 $1.80 $1.80 $1.80 9,609
2016-04-13 $1.92 $1.92 $1.79 $1.82 $1.82 27,814
2016-04-12 $1.70 $1.86 $1.69 $1.80 $1.80 35,721
2016-04-11 $1.77 $1.77 $1.69 $1.69 $1.69 17,012
2016-04-08 $1.77 $1.77 $1.69 $1.77 $1.77 10,012
2016-04-07 $1.71 $1.77 $1.68 $1.73 $1.73 6,209
2016-04-06 $1.78 $1.78 $1.65 $1.70 $1.70 55,925
2016-04-05 $1.76 $1.76 $1.64 $1.74 $1.74 298,433
2016-04-04 $1.73 $1.84 $1.70 $1.71 $1.71 8,754
2016-04-01 $1.70 $1.77 $1.66 $1.68 $1.68 204,712
2016-03-31 $1.70 $1.77 $1.70 $1.70 $1.70 132,772
2016-03-30 $1.73 $1.73 $1.70 $1.70 $1.70 21,205
2016-03-29 $1.71 $1.74 $1.68 $1.70 $1.70 13,869
2016-03-28 $1.66 $1.75 $1.65 $1.72 $1.72 138,701
2016-03-24 $1.58 $1.67 $1.51 $1.64 $1.64 178,837
2016-03-23 $1.60 $1.64 $1.56 $1.60 $1.60 36,613
2016-03-22 $1.64 $1.73 $1.58 $1.60 $1.60 56,454
2016-03-21 $1.69 $1.75 $1.59 $1.63 $1.63 46,819
2016-03-18 $1.72 $1.80 $1.60 $1.60 $1.60 782,281
2016-03-17 $1.64 $1.80 $1.64 $1.70 $1.70 68,428
2016-03-16 $1.81 $1.89 $1.75 $1.79 $1.79 18,114
2016-03-15 $1.88 $1.89 $1.73 $1.82 $1.82 21,097
2016-03-14 $1.83 $1.92 $1.83 $1.91 $1.91 33,685
2016-03-11 $1.79 $1.88 $1.79 $1.85 $1.85 22,148
2016-03-10 $1.77 $1.84 $1.76 $1.76 $1.76 15,781
2016-03-09 $1.75 $1.81 $1.72 $1.75 $1.75 78,846
2016-03-08 $1.72 $1.83 $1.70 $1.74 $1.74 21,928
2016-03-07 $1.73 $1.78 $1.71 $1.74 $1.74 437,418
2016-03-04 $1.74 $1.76 $1.74 $1.74 $1.74 82,475
2016-03-03 $1.71 $1.78 $1.71 $1.73 $1.73 301,343
2016-03-02 $1.70 $1.75 $1.69 $1.75 $1.75 4,023
2016-03-01 $1.72 $1.73 $1.60 $1.70 $1.70 44,467
2016-02-29 $1.72 $1.75 $1.65 $1.65 $1.65 56,405
2016-02-26 $1.70 $1.80 $1.69 $1.75 $1.75 454,802
2016-02-25 $1.66 $1.78 $1.52 $1.62 $1.62 133,765
2016-02-24 $1.70 $1.74 $1.69 $1.70 $1.70 6,239
2016-02-23 $1.72 $1.75 $1.70 $1.71 $1.71 32,186
2016-02-22 $1.70 $1.75 $1.70 $1.74 $1.74 17,305
2016-02-19 $1.71 $1.80 $1.70 $1.71 $1.71 47,337
2016-02-18 $1.71 $1.76 $1.70 $1.74 $1.74 52,945
2016-02-17 $1.69 $1.74 $1.67 $1.73 $1.73 46,078
2016-02-16 $1.64 $1.75 $1.64 $1.69 $1.69 10,586
2016-02-12 $1.65 $1.65 $1.64 $1.64 $1.64 7,833
2016-02-11 $1.64 $1.71 $1.64 $1.64 $1.64 29,378
2016-02-10 $1.66 $1.66 $1.64 $1.64 $1.64 19,544
2016-02-09 $1.64 $1.67 $1.63 $1.64 $1.64 49,234
2016-02-08 $1.68 $1.71 $1.64 $1.64 $1.64 40,292
2016-02-05 $1.73 $1.75 $1.71 $1.72 $1.72 61,096
2016-02-04 $1.73 $1.76 $1.72 $1.73 $1.73 63,191
2016-02-03 $1.68 $1.76 $1.60 $1.73 $1.73 157,989
2016-02-02 $1.68 $1.69 $1.68 $1.68 $1.68 7,703
2016-02-01 $1.74 $1.74 $1.69 $1.69 $1.69 10,918
2016-01-29 $1.68 $1.75 $1.68 $1.71 $1.71 110,699
2016-01-28 $1.70 $1.71 $1.68 $1.68 $1.68 33,769
2016-01-27 $1.68 $1.71 $1.66 $1.69 $1.69 71,395
2016-01-26 $1.66 $1.73 $1.63 $1.67 $1.67 219,646
2016-01-25 $1.72 $1.78 $1.67 $1.67 $1.67 9,033
2016-01-22 $1.71 $1.81 $1.70 $1.73 $1.73 130,620
2016-01-21 $1.70 $1.77 $1.69 $1.70 $1.70 73,835
2016-01-20 $1.66 $1.70 $1.66 $1.70 $1.70 55,257
2016-01-19 $1.80 $1.80 $1.68 $1.76 $1.76 54,967
2016-01-15 $1.81 $1.83 $1.68 $1.80 $1.80 118,754
2016-01-14 $1.83 $1.86 $1.74 $1.86 $1.86 58,741
2016-01-13 $1.74 $1.88 $1.74 $1.83 $1.83 32,828
2016-01-12 $1.86 $1.90 $1.86 $1.90 $1.90 10,454
2016-01-11 $1.91 $1.94 $1.78 $1.85 $1.85 60,308
2016-01-08 $1.92 $1.94 $1.75 $1.91 $1.91 42,691
2016-01-07 $1.90 $1.95 $1.83 $1.92 $1.92 35,793
2016-01-06 $1.89 $1.95 $1.89 $1.94 $1.94 41,736
2016-01-05 $1.85 $1.94 $1.82 $1.93 $1.93 61,547
2016-01-04 $1.75 $1.89 $1.73 $1.85 $1.85 79,498
2015-12-31 $1.71 $1.87 $1.70 $1.79 $1.79 139,864
2015-12-30 $1.79 $1.83 $1.65 $1.69 $1.69 4,306,557
2015-12-29 $1.87 $1.92 $1.75 $1.80 $1.80 64,840
2015-12-28 $1.91 $1.97 $1.86 $1.87 $1.87 73,019
2015-12-24 $1.93 $1.98 $1.80 $1.91 $1.91 248,112
2015-12-23 $1.94 $1.96 $1.86 $1.90 $1.90 590,943
2015-12-22 $1.89 $1.96 $1.87 $1.92 $1.92 13,857
2015-12-21 $1.96 $2.08 $1.88 $1.93 $1.93 162,256
2015-12-18 $2.01 $2.09 $1.93 $1.95 $1.95 85,377
2015-12-17 $1.95 $2.09 $1.95 $2.04 $2.04 32,051
2015-12-16 $2.02 $2.08 $1.97 $2.06 $2.06 50,337
2015-12-15 $1.98 $2.02 $1.80 $2.02 $2.02 36,598
2015-12-14 $1.92 $2.01 $1.68 $1.97 $1.97 82,959
2015-12-11 $1.92 $1.98 $1.91 $1.96 $1.96 356,120
2015-12-10 $1.98 $1.98 $1.93 $1.94 $1.94 142,564
2015-12-09 $1.92 $1.97 $1.92 $1.96 $1.96 64,420
2015-12-08 $1.95 $1.97 $1.92 $1.95 $1.95 29,827
2015-12-07 $2.00 $2.00 $1.92 $1.95 $1.95 63,519
2015-12-04 $1.96 $2.05 $1.92 $2.02 $2.02 84,365
2015-12-03 $1.97 $2.03 $1.94 $1.97 $1.97 28,921
2015-12-02 $1.98 $1.98 $1.88 $1.94 $1.94 26,805
2015-12-01 $1.98 $2.00 $1.95 $1.98 $1.98 55,878
2015-11-30 $1.95 $2.00 $1.95 $1.98 $1.98 75,064
2015-11-27 $1.96 $1.98 $1.93 $1.97 $1.97 7,832
2015-11-25 $1.96 $1.99 $1.94 $1.96 $1.96 22,279
2015-11-24 $1.95 $2.01 $1.86 $1.97 $1.97 92,363
2015-11-23 $2.00 $2.00 $1.91 $1.94 $1.94 85,246
2015-11-20 $1.98 $2.04 $1.94 $2.00 $2.00 214,863
2015-11-19 $1.97 $1.99 $1.97 $1.99 $1.99 22,554
2015-11-18 $1.97 $2.02 $1.94 $1.97 $1.97 72,518
2015-11-17 $2.00 $2.02 $1.93 $1.98 $1.98 30,231
2015-11-16 $2.17 $2.17 $2.01 $2.03 $2.03 18,033
2015-11-13 $2.08 $2.12 $2.02 $2.04 $2.04 22,872
2015-11-12 $2.18 $2.18 $2.03 $2.06 $2.06 16,811
2015-11-11 $2.17 $2.19 $2.13 $2.15 $2.15 9,178
2015-11-10 $2.29 $2.30 $2.12 $2.17 $2.17 71,458
2015-11-09 $2.33 $2.39 $2.25 $2.29 $2.29 49,154
2015-11-06 $2.29 $2.41 $2.25 $2.39 $2.39 42,792
2015-11-05 $2.44 $2.49 $2.26 $2.30 $2.30 26,249
2015-11-04 $2.33 $2.44 $2.25 $2.28 $2.28 16,038
2015-11-03 $2.48 $2.50 $2.32 $2.32 $2.32 110,883
2015-11-02 $2.25 $2.51 $2.25 $2.48 $2.48 16,261
2015-10-30 $2.27 $2.39 $2.22 $2.31 $2.31 25,557
2015-10-29 $2.34 $2.39 $2.20 $2.26 $2.26 459,407
2015-10-28 $2.37 $2.47 $2.34 $2.37 $2.37 141,306
2015-10-27 $2.46 $2.49 $2.26 $2.27 $2.27 76,700
2015-10-26 $2.62 $2.90 $2.46 $2.50 $2.50 27,953
2015-10-23 $2.72 $2.75 $2.58 $2.66 $2.66 49,973
2015-10-22 $2.76 $2.84 $2.72 $2.72 $2.72 19,780
2015-10-21 $3.02 $3.04 $2.83 $2.87 $2.87 49,064
2015-10-20 $3.01 $3.22 $2.99 $3.00 $3.00 119,845
2015-10-19 $3.04 $3.13 $3.04 $3.04 $3.04 17,805
2015-10-16 $3.10 $3.10 $3.00 $3.08 $3.08 48,398
2015-10-15 $2.98 $3.07 $2.77 $2.98 $2.98 17,805
2015-10-14 $3.12 $3.12 $2.97 $2.97 $2.97 10,036
2015-10-13 $3.09 $3.14 $3.08 $3.10 $3.10 13,952
2015-10-12 $3.07 $3.15 $3.07 $3.11 $3.11 15,976
2015-10-09 $3.12 $3.16 $3.05 $3.11 $3.11 58,225
2015-10-08 $3.12 $3.14 $3.06 $3.11 $3.11 22,954
2015-10-07 $3.01 $3.29 $3.01 $3.07 $3.07 38,893
2015-10-06 $2.62 $3.06 $2.62 $3.02 $3.02 158,847
2015-10-05 $2.44 $2.63 $2.38 $2.55 $2.55 58,249
2015-10-02 $2.31 $2.43 $2.23 $2.43 $2.43 28,400
2015-10-01 $2.46 $2.46 $2.35 $2.35 $2.35 15,602
2015-09-30 $2.40 $2.47 $2.29 $2.42 $2.42 88,692
2015-09-29 $2.31 $2.41 $2.27 $2.40 $2.40 45,186
2015-09-28 $2.50 $2.50 $2.26 $2.35 $2.35 24,377
2015-09-25 $2.55 $2.62 $2.53 $2.53 $2.53 10,088
2015-09-24 $2.56 $2.62 $2.55 $2.59 $2.59 7,538
2015-09-23 $2.56 $2.67 $2.54 $2.59 $2.59 10,349
2015-09-22 $2.63 $2.76 $2.63 $2.71 $2.71 17,826
2015-09-21 $2.79 $2.84 $2.69 $2.72 $2.72 30,079
2015-09-18 $2.95 $3.10 $2.75 $2.80 $2.80 123,170
2015-09-17 $3.09 $3.09 $2.95 $2.99 $2.99 13,180
2015-09-16 $3.14 $3.26 $3.09 $3.11 $3.11 22,278
2015-09-15 $3.13 $3.18 $3.08 $3.18 $3.18 46,235
2015-09-14 $3.15 $3.22 $3.06 $3.11 $3.11 18,401
2015-09-11 $3.08 $3.21 $3.08 $3.17 $3.17 18,472
2015-09-10 $3.28 $3.29 $3.09 $3.12 $3.12 37,407
2015-09-09 $2.92 $3.39 $2.92 $3.32 $3.32 132,640
2015-09-08 $2.80 $2.94 $2.67 $2.90 $2.90 55,545
2015-09-04 $2.68 $2.84 $2.68 $2.76 $2.76 37,928
2015-09-03 $2.56 $2.75 $2.55 $2.72 $2.72 95,575
2015-09-02 $2.45 $2.56 $2.45 $2.54 $2.54 61,244
2015-09-01 $2.55 $2.55 $2.40 $2.47 $2.47 25,107
2015-08-31 $2.66 $2.75 $2.60 $2.60 $2.60 23,053

Performant Financial Corp (PFMT) News Headlines

Recent Performant Financial Corp (PFMT) News

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.