PolarityTE Inc (PTE) Exchange: NASDAQ

Data as of May 17, 2022

$0.17 ($-0.01) -7.84%

PolarityTE Inc - Daily Information
Click for more stock information on PolarityTE Inc.
Daily Information Data
Date May 17, 2022
Open $0.19
Previous Close $0.17
High $0.19
Low $0.17
Adjusted Open $0.19
Previous Adjusted Close $0.17
Adjusted High $0.19
Adjusted Low $0.17

About PolarityTE Inc (PTE)

PolarityTE Inc

Historical Stock Data for PolarityTE Inc (PTE)

Date Open High Low Close Adj.Close Volume
2022-05-06 $0.19 $0.19 $0.17 $0.17 $0.17 2,495,939
2022-05-05 $0.19 $0.20 $0.18 $0.19 $0.19 2,660,697
2022-05-04 $0.20 $0.21 $0.18 $0.19 $0.19 1,962,346
2022-05-03 $0.18 $0.21 $0.18 $0.19 $0.19 3,029,720
2022-05-02 $0.19 $0.19 $0.18 $0.18 $0.18 1,363,932
2022-04-29 $0.19 $0.19 $0.17 $0.17 $0.17 2,501,151
2022-04-28 $0.19 $0.20 $0.18 $0.19 $0.19 4,230,035
2022-04-27 $0.19 $0.21 $0.18 $0.19 $0.19 4,503,742
2022-04-26 $0.20 $0.20 $0.18 $0.19 $0.19 2,144,666
2022-04-25 $0.20 $0.21 $0.20 $0.20 $0.20 1,940,458
2022-04-22 $0.21 $0.23 $0.20 $0.21 $0.21 3,546,641
2022-04-21 $0.22 $0.22 $0.20 $0.21 $0.21 3,948,058
2022-04-20 $0.22 $0.23 $0.21 $0.22 $0.22 2,632,179
2022-04-19 $0.23 $0.23 $0.21 $0.23 $0.23 4,621,595
2022-04-18 $0.26 $0.27 $0.23 $0.24 $0.24 4,879,349
2022-04-14 $0.26 $0.30 $0.25 $0.27 $0.27 10,670,105
2022-04-13 $0.31 $0.31 $0.25 $0.27 $0.27 24,963,425
2022-04-12 $0.36 $0.48 $0.35 $0.38 $0.38 236,816,221
2022-04-11 $0.20 $0.23 $0.18 $0.21 $0.21 24,989,672
2022-04-08 $0.21 $0.25 $0.19 $0.21 $0.21 13,342,771
2022-04-07 $0.22 $0.22 $0.19 $0.19 $0.19 2,162,458
2022-04-06 $0.23 $0.23 $0.21 $0.21 $0.21 1,885,705
2022-04-05 $0.24 $0.25 $0.23 $0.23 $0.23 1,137,529
2022-04-04 $0.26 $0.26 $0.24 $0.24 $0.24 1,043,711
2022-04-01 $0.25 $0.25 $0.23 $0.24 $0.24 1,039,987
2022-03-31 $0.26 $0.26 $0.24 $0.25 $0.25 1,827,360
2022-03-30 $0.27 $0.28 $0.25 $0.26 $0.26 2,236,867
2022-03-29 $0.29 $0.30 $0.26 $0.27 $0.27 2,717,067
2022-03-28 $0.32 $0.32 $0.28 $0.28 $0.28 1,295,795
2022-03-25 $0.33 $0.33 $0.29 $0.31 $0.31 630,429
2022-03-24 $0.34 $0.34 $0.32 $0.33 $0.33 743,593
2022-03-23 $0.33 $0.34 $0.33 $0.33 $0.33 676,255
2022-03-22 $0.33 $0.33 $0.32 $0.33 $0.33 645,630
2022-03-21 $0.34 $0.34 $0.32 $0.32 $0.32 587,826
2022-03-18 $0.35 $0.35 $0.32 $0.33 $0.33 1,208,187
2022-03-17 $0.33 $0.36 $0.33 $0.34 $0.34 360,363
2022-03-16 $0.30 $0.36 $0.28 $0.34 $0.34 1,529,448
2022-03-15 $0.35 $0.36 $0.35 $0.35 $0.35 139,902
2022-03-14 $0.37 $0.37 $0.35 $0.35 $0.35 206,649
2022-03-11 $0.37 $0.39 $0.36 $0.37 $0.37 239,883
2022-03-10 $0.39 $0.40 $0.34 $0.37 $0.37 602,332
2022-03-09 $0.36 $0.39 $0.36 $0.39 $0.39 417,946
2022-03-08 $0.34 $0.36 $0.32 $0.35 $0.35 689,789
2022-03-07 $0.36 $0.38 $0.36 $0.36 $0.36 510,158
2022-03-04 $0.38 $0.39 $0.37 $0.37 $0.37 422,501
2022-03-03 $0.39 $0.40 $0.38 $0.38 $0.38 240,368
2022-03-02 $0.40 $0.41 $0.39 $0.39 $0.39 294,299
2022-03-01 $0.40 $0.42 $0.39 $0.39 $0.39 556,384
2022-02-28 $0.42 $0.42 $0.40 $0.40 $0.40 143,926
2022-02-25 $0.41 $0.43 $0.41 $0.41 $0.41 96,214
2022-02-24 $0.37 $0.43 $0.37 $0.43 $0.43 533,869
2022-02-23 $0.41 $0.42 $0.40 $0.41 $0.41 207,410
2022-02-22 $0.41 $0.43 $0.39 $0.42 $0.42 762,986
2022-02-18 $0.45 $0.45 $0.41 $0.43 $0.43 385,350
2022-02-17 $0.45 $0.46 $0.43 $0.44 $0.44 168,768
2022-02-16 $0.46 $0.47 $0.44 $0.45 $0.45 297,004
2022-02-15 $0.44 $0.47 $0.42 $0.47 $0.47 389,048
2022-02-14 $0.45 $0.51 $0.45 $0.45 $0.45 180,474
2022-02-11 $0.49 $0.51 $0.46 $0.47 $0.47 397,042
2022-02-10 $0.52 $0.52 $0.48 $0.49 $0.49 131,971
2022-02-09 $0.48 $0.52 $0.46 $0.49 $0.49 363,821
2022-02-08 $0.49 $0.49 $0.47 $0.47 $0.47 114,028
2022-02-07 $0.50 $0.52 $0.47 $0.49 $0.49 152,845
2022-02-04 $0.50 $0.52 $0.46 $0.49 $0.49 333,968
2022-02-03 $0.49 $0.51 $0.48 $0.50 $0.50 197,719
2022-02-02 $0.55 $0.55 $0.49 $0.49 $0.49 281,301
2022-02-01 $0.52 $0.56 $0.51 $0.53 $0.53 296,026
2022-01-31 $0.47 $0.57 $0.47 $0.52 $0.52 351,545
2022-01-28 $0.48 $0.50 $0.44 $0.47 $0.47 389,298
2022-01-27 $0.50 $0.54 $0.47 $0.48 $0.48 328,070
2022-01-26 $0.54 $0.55 $0.44 $0.48 $0.48 764,109
2022-01-25 $0.50 $0.54 $0.49 $0.54 $0.54 610,000
2022-01-24 $0.52 $0.54 $0.47 $0.52 $0.52 961,609
2022-01-21 $0.56 $0.60 $0.52 $0.52 $0.52 1,471,910
2022-01-20 $0.61 $0.64 $0.58 $0.61 $0.61 1,798,034
2022-01-19 $0.65 $0.67 $0.60 $0.62 $0.62 2,871,576
2022-01-18 $0.75 $0.83 $0.64 $0.72 $0.72 11,408,596
2022-01-14 $0.73 $0.74 $0.68 $0.72 $0.72 1,109,006
2022-01-13 $0.70 $0.75 $0.67 $0.73 $0.73 1,199,647
2022-01-12 $0.68 $0.70 $0.65 $0.68 $0.68 885,408
2022-01-11 $0.70 $0.70 $0.65 $0.69 $0.69 738,509
2022-01-10 $0.65 $0.69 $0.61 $0.68 $0.68 1,587,919
2022-01-07 $0.64 $0.64 $0.60 $0.61 $0.61 689,355
2022-01-06 $0.60 $0.64 $0.58 $0.64 $0.64 1,177,379
2022-01-05 $0.66 $0.67 $0.61 $0.64 $0.64 971,349
2022-01-04 $0.70 $0.71 $0.60 $0.66 $0.66 3,078,042
2022-01-03 $0.66 $0.74 $0.64 $0.68 $0.68 13,656,667
2021-12-31 $0.45 $0.59 $0.43 $0.59 $0.59 2,634,567
2021-12-30 $0.41 $0.47 $0.41 $0.45 $0.45 808,437
2021-12-29 $0.40 $0.42 $0.40 $0.41 $0.41 546,316
2021-12-28 $0.40 $0.43 $0.39 $0.40 $0.40 834,192
2021-12-27 $0.43 $0.44 $0.40 $0.41 $0.41 657,712
2021-12-23 $0.40 $0.46 $0.40 $0.44 $0.44 710,131
2021-12-22 $0.40 $0.44 $0.40 $0.43 $0.43 850,151
2021-12-21 $0.41 $0.43 $0.40 $0.43 $0.43 544,069
2021-12-20 $0.40 $0.44 $0.38 $0.43 $0.43 1,091,623
2021-12-17 $0.42 $0.42 $0.39 $0.39 $0.39 565,947
2021-12-16 $0.41 $0.43 $0.39 $0.41 $0.41 419,842
2021-12-15 $0.44 $0.44 $0.40 $0.40 $0.40 1,114,760
2021-12-14 $0.45 $0.45 $0.42 $0.43 $0.43 334,913
2021-12-13 $0.45 $0.47 $0.44 $0.45 $0.45 241,563
2021-12-10 $0.46 $0.47 $0.45 $0.46 $0.46 196,110
2021-12-09 $0.47 $0.48 $0.45 $0.47 $0.47 382,864
2021-12-08 $0.45 $0.48 $0.44 $0.47 $0.47 416,925
2021-12-07 $0.41 $0.47 $0.40 $0.46 $0.46 630,164
2021-12-06 $0.39 $0.41 $0.38 $0.41 $0.41 466,375
2021-12-03 $0.42 $0.44 $0.39 $0.39 $0.39 515,913
2021-12-02 $0.45 $0.45 $0.41 $0.42 $0.42 968,918
2021-12-01 $0.48 $0.48 $0.44 $0.45 $0.45 384,653
2021-11-30 $0.46 $0.47 $0.45 $0.46 $0.46 328,997
2021-11-29 $0.48 $0.49 $0.45 $0.45 $0.45 752,738
2021-11-26 $0.46 $0.49 $0.46 $0.48 $0.48 193,639
2021-11-24 $0.47 $0.50 $0.46 $0.50 $0.50 348,283
2021-11-23 $0.49 $0.52 $0.48 $0.48 $0.48 406,249
2021-11-22 $0.49 $0.51 $0.48 $0.49 $0.49 651,373
2021-11-19 $0.49 $0.51 $0.49 $0.50 $0.50 401,465
2021-11-18 $0.53 $0.55 $0.48 $0.49 $0.49 1,534,988
2021-11-17 $0.58 $0.58 $0.52 $0.53 $0.53 617,455
2021-11-16 $0.58 $0.58 $0.55 $0.55 $0.55 571,278
2021-11-15 $0.60 $0.61 $0.57 $0.57 $0.57 824,195
2021-11-12 $0.59 $0.63 $0.59 $0.61 $0.61 646,904
2021-11-11 $0.59 $0.64 $0.59 $0.61 $0.61 372,794
2021-11-10 $0.65 $0.67 $0.59 $0.60 $0.60 768,655
2021-11-09 $0.68 $0.68 $0.65 $0.67 $0.67 514,845
2021-11-08 $0.64 $0.69 $0.63 $0.68 $0.68 821,344
2021-11-05 $0.62 $0.66 $0.61 $0.66 $0.66 1,113,139
2021-11-04 $0.59 $0.62 $0.57 $0.61 $0.61 795,533
2021-11-03 $0.59 $0.60 $0.56 $0.59 $0.59 252,873
2021-11-02 $0.59 $0.60 $0.58 $0.59 $0.59 256,077
2021-11-01 $0.55 $0.60 $0.55 $0.58 $0.58 621,439
2021-10-29 $0.54 $0.58 $0.54 $0.56 $0.56 760,916
2021-10-28 $0.54 $0.57 $0.52 $0.57 $0.57 1,314,026
2021-10-27 $0.58 $0.59 $0.54 $0.55 $0.55 648,876
2021-10-26 $0.56 $0.59 $0.55 $0.57 $0.57 658,646
2021-10-25 $0.57 $0.57 $0.53 $0.55 $0.55 1,174,043
2021-10-22 $0.55 $0.57 $0.53 $0.56 $0.56 1,444,429
2021-10-21 $0.55 $0.56 $0.52 $0.54 $0.54 1,598,616
2021-10-20 $0.56 $0.57 $0.55 $0.55 $0.55 453,374
2021-10-19 $0.57 $0.57 $0.51 $0.55 $0.55 1,097,158
2021-10-18 $0.58 $0.59 $0.55 $0.57 $0.57 577,350
2021-10-15 $0.60 $0.62 $0.58 $0.59 $0.59 383,310
2021-10-14 $0.61 $0.62 $0.59 $0.59 $0.59 492,954
2021-10-13 $0.60 $0.62 $0.59 $0.61 $0.61 225,480
2021-10-12 $0.59 $0.61 $0.58 $0.60 $0.60 547,885
2021-10-11 $0.60 $0.62 $0.60 $0.60 $0.60 371,496
2021-10-08 $0.60 $0.64 $0.58 $0.62 $0.62 1,115,398
2021-10-07 $0.59 $0.62 $0.57 $0.59 $0.59 561,447
2021-10-06 $0.59 $0.59 $0.56 $0.58 $0.58 574,125
2021-10-05 $0.63 $0.65 $0.59 $0.59 $0.59 1,302,190
2021-10-04 $0.65 $0.69 $0.61 $0.63 $0.63 817,512
2021-10-01 $0.64 $0.69 $0.64 $0.65 $0.65 865,562
2021-09-30 $0.65 $0.65 $0.63 $0.65 $0.65 401,960
2021-09-29 $0.65 $0.66 $0.63 $0.64 $0.64 776,595
2021-09-28 $0.66 $0.68 $0.63 $0.65 $0.65 1,241,232
2021-09-27 $0.71 $0.71 $0.68 $0.69 $0.69 714,663
2021-09-24 $0.72 $0.72 $0.69 $0.71 $0.71 281,042
2021-09-23 $0.71 $0.73 $0.70 $0.72 $0.72 257,303
2021-09-22 $0.73 $0.73 $0.70 $0.72 $0.72 416,142
2021-09-21 $0.75 $0.75 $0.69 $0.72 $0.72 749,340
2021-09-20 $0.74 $0.77 $0.74 $0.75 $0.75 572,309
2021-09-17 $0.70 $0.77 $0.70 $0.77 $0.77 840,711
2021-09-16 $0.69 $0.75 $0.68 $0.73 $0.73 739,590
2021-09-15 $0.69 $0.71 $0.68 $0.70 $0.70 225,169
2021-09-14 $0.73 $0.73 $0.68 $0.70 $0.70 616,115
2021-09-13 $0.70 $0.79 $0.67 $0.72 $0.72 1,742,649
2021-09-10 $0.68 $0.70 $0.67 $0.69 $0.69 451,155
2021-09-09 $0.69 $0.69 $0.65 $0.68 $0.68 480,147
2021-09-08 $0.69 $0.69 $0.66 $0.68 $0.68 605,699
2021-09-07 $0.69 $0.70 $0.69 $0.69 $0.69 378,581
2021-09-03 $0.72 $0.72 $0.69 $0.71 $0.71 742,844
2021-09-02 $0.71 $0.72 $0.70 $0.72 $0.72 359,164
2021-09-01 $0.71 $0.72 $0.69 $0.71 $0.71 581,580
2021-08-31 $0.71 $0.73 $0.69 $0.71 $0.71 699,588
2021-08-30 $0.73 $0.75 $0.70 $0.71 $0.71 953,282
2021-08-27 $0.73 $0.75 $0.72 $0.74 $0.74 499,836
2021-08-26 $0.76 $0.77 $0.73 $0.74 $0.74 696,551
2021-08-25 $0.75 $0.76 $0.74 $0.76 $0.76 589,440
2021-08-24 $0.65 $0.77 $0.64 $0.76 $0.76 5,111,205
2021-08-23 $0.80 $0.84 $0.79 $0.84 $0.84 254,262
2021-08-20 $0.78 $0.82 $0.78 $0.81 $0.81 443,889
2021-08-19 $0.81 $0.85 $0.80 $0.81 $0.81 521,874
2021-08-18 $0.81 $0.84 $0.79 $0.82 $0.82 531,195
2021-08-17 $0.79 $0.80 $0.78 $0.79 $0.79 370,464
2021-08-16 $0.84 $0.84 $0.79 $0.80 $0.80 507,175
2021-08-13 $0.82 $0.86 $0.82 $0.83 $0.83 518,854
2021-08-12 $0.86 $0.88 $0.83 $0.83 $0.83 594,507
2021-08-11 $0.84 $0.86 $0.84 $0.86 $0.86 323,436
2021-08-10 $0.85 $0.86 $0.83 $0.85 $0.85 384,583
2021-08-09 $0.83 $0.86 $0.80 $0.85 $0.85 475,719
2021-08-06 $0.80 $0.84 $0.80 $0.83 $0.83 520,143
2021-08-05 $0.78 $0.81 $0.78 $0.80 $0.80 458,497
2021-08-04 $0.78 $0.82 $0.78 $0.79 $0.79 422,498
2021-08-03 $0.80 $0.81 $0.78 $0.79 $0.79 515,040
2021-08-02 $0.83 $0.83 $0.80 $0.81 $0.81 436,607
2021-07-30 $0.81 $0.85 $0.81 $0.82 $0.82 719,461
2021-07-29 $0.86 $0.87 $0.80 $0.82 $0.82 1,151,399
2021-07-28 $0.85 $0.88 $0.82 $0.87 $0.87 1,664,055
2021-07-27 $0.81 $0.82 $0.77 $0.81 $0.81 789,614
2021-07-26 $0.81 $0.81 $0.77 $0.78 $0.78 792,970
2021-07-23 $0.78 $0.81 $0.75 $0.79 $0.79 869,144
2021-07-22 $0.79 $0.80 $0.77 $0.79 $0.79 309,991
2021-07-21 $0.75 $0.81 $0.75 $0.80 $0.80 985,302
2021-07-20 $0.77 $0.78 $0.75 $0.76 $0.76 636,267
2021-07-19 $0.71 $0.78 $0.71 $0.77 $0.77 1,090,357
2021-07-16 $0.77 $0.79 $0.75 $0.77 $0.77 1,054,310
2021-07-15 $0.79 $0.81 $0.76 $0.78 $0.78 1,270,319
2021-07-14 $0.86 $0.86 $0.78 $0.79 $0.79 1,965,623
2021-07-13 $0.87 $0.89 $0.85 $0.86 $0.86 512,906
2021-07-12 $0.91 $0.92 $0.85 $0.86 $0.86 861,111
2021-07-09 $0.86 $0.89 $0.84 $0.88 $0.88 964,803
2021-07-08 $0.79 $0.86 $0.79 $0.85 $0.85 1,310,538
2021-07-07 $0.88 $0.88 $0.76 $0.83 $0.83 3,757,808
2021-07-06 $0.94 $0.95 $0.85 $0.85 $0.85 5,709,869
2021-07-02 $0.99 $0.99 $0.93 $0.94 $0.94 2,635,130
2021-07-01 $1.00 $1.02 $0.98 $1.00 $1.00 1,200,936
2021-06-30 $1.00 $1.03 $1.00 $1.02 $1.02 759,995
2021-06-29 $1.02 $1.03 $0.99 $1.02 $1.02 2,033,619
2021-06-28 $1.07 $1.09 $0.99 $1.02 $1.02 4,054,446
2021-06-25 $1.12 $1.13 $1.07 $1.08 $1.08 633,606
2021-06-24 $1.14 $1.14 $1.09 $1.11 $1.11 672,052
2021-06-23 $1.07 $1.12 $1.07 $1.12 $1.12 583,665
2021-06-22 $1.05 $1.10 $1.04 $1.10 $1.10 743,153
2021-06-21 $1.09 $1.09 $1.01 $1.06 $1.06 1,819,850
2021-06-18 $1.13 $1.16 $1.10 $1.10 $1.10 1,211,760
2021-06-17 $1.17 $1.17 $1.14 $1.17 $1.17 856,630
2021-06-16 $1.16 $1.18 $1.11 $1.17 $1.17 1,076,090
2021-06-15 $1.15 $1.18 $1.13 $1.17 $1.17 839,258
2021-06-14 $1.11 $1.15 $1.11 $1.14 $1.14 781,129
2021-06-11 $1.16 $1.18 $1.10 $1.11 $1.11 639,523
2021-06-10 $1.16 $1.17 $1.11 $1.14 $1.14 763,197
2021-06-09 $1.12 $1.18 $1.12 $1.13 $1.13 1,358,355
2021-06-08 $1.14 $1.15 $1.09 $1.12 $1.12 898,780
2021-06-07 $1.08 $1.14 $1.06 $1.13 $1.13 1,663,340
2021-06-04 $1.06 $1.09 $1.05 $1.07 $1.07 1,050,170
2021-06-03 $1.10 $1.12 $1.06 $1.07 $1.07 1,191,028
2021-06-02 $1.10 $1.14 $1.08 $1.13 $1.13 1,468,937
2021-06-01 $1.14 $1.16 $1.10 $1.12 $1.12 1,123,755
2021-05-28 $1.07 $1.14 $1.07 $1.14 $1.14 1,726,933
2021-05-27 $1.10 $1.10 $1.04 $1.08 $1.08 1,497,055
2021-05-26 $1.00 $1.12 $1.00 $1.09 $1.09 2,060,818
2021-05-25 $1.03 $1.05 $1.01 $1.02 $1.02 978,690
2021-05-24 $1.12 $1.12 $1.02 $1.03 $1.03 2,539,223
2021-05-21 $1.08 $1.13 $1.05 $1.13 $1.13 2,221,214
2021-05-20 $1.08 $1.10 $1.02 $1.09 $1.09 3,184,329
2021-05-19 $0.95 $1.01 $0.95 $0.98 $0.98 2,341,165
2021-05-18 $0.93 $1.05 $0.92 $0.99 $0.99 3,259,659
2021-05-17 $0.95 $0.99 $0.90 $0.91 $0.91 3,083,078
2021-05-14 $1.03 $1.08 $0.95 $0.98 $0.98 9,103,534
2021-05-13 $1.23 $1.26 $1.11 $1.24 $1.24 6,416,767
2021-05-12 $1.21 $1.24 $1.15 $1.23 $1.23 4,735,721
2021-05-11 $1.09 $1.25 $1.07 $1.20 $1.20 10,930,449
2021-05-10 $1.26 $1.38 $1.16 $1.20 $1.20 114,870,998
2021-05-07 $0.91 $0.98 $0.91 $0.97 $0.97 838,387
2021-05-06 $0.98 $0.99 $0.91 $0.92 $0.92 1,178,448
2021-05-05 $0.99 $1.01 $0.98 $0.99 $0.99 851,119
2021-05-04 $1.01 $1.02 $0.93 $1.02 $1.02 1,209,522
2021-05-03 $1.04 $1.04 $1.00 $1.02 $1.02 716,655
2021-04-30 $1.03 $1.07 $1.02 $1.02 $1.02 612,808
2021-04-29 $1.07 $1.07 $1.01 $1.06 $1.06 719,171
2021-04-28 $1.02 $1.07 $0.99 $1.03 $1.03 738,109
2021-04-27 $1.04 $1.05 $1.01 $1.03 $1.03 663,899
2021-04-26 $1.04 $1.05 $1.00 $1.04 $1.04 1,224,737
2021-04-23 $0.97 $1.03 $0.97 $1.03 $1.03 2,124,069
2021-04-22 $0.95 $0.97 $0.91 $0.95 $0.95 1,046,319
2021-04-21 $0.85 $0.91 $0.85 $0.90 $0.90 772,693
2021-04-20 $0.89 $0.92 $0.85 $0.86 $0.86 1,065,539
2021-04-19 $0.86 $0.90 $0.85 $0.89 $0.89 1,301,243
2021-04-16 $0.90 $0.91 $0.85 $0.88 $0.88 1,844,911
2021-04-15 $0.97 $0.98 $0.90 $0.90 $0.90 1,666,014
2021-04-14 $0.96 $1.00 $0.95 $0.97 $0.97 1,109,978
2021-04-13 $0.93 $0.97 $0.93 $0.97 $0.97 1,077,125
2021-04-12 $1.02 $1.02 $0.93 $0.95 $0.95 2,378,703
2021-04-09 $1.00 $1.03 $0.99 $1.02 $1.02 761,137
2021-04-08 $0.98 $1.03 $0.97 $1.00 $1.00 3,193,831
2021-04-07 $1.04 $1.05 $0.94 $0.97 $0.97 4,719,481
2021-04-06 $1.10 $1.10 $1.03 $1.05 $1.05 2,379,828
2021-04-05 $1.12 $1.13 $1.06 $1.10 $1.10 1,885,697
2021-04-01 $1.12 $1.16 $1.09 $1.11 $1.11 1,974,730
2021-03-31 $1.17 $1.18 $1.10 $1.11 $1.11 2,778,739
2021-03-30 $1.13 $1.21 $1.08 $1.21 $1.21 2,950,048
2021-03-29 $1.08 $1.25 $1.03 $1.23 $1.23 3,807,606
2021-03-26 $1.12 $1.18 $1.07 $1.11 $1.11 1,586,432
2021-03-25 $1.06 $1.14 $1.04 $1.13 $1.13 2,689,553
2021-03-24 $1.22 $1.23 $1.10 $1.10 $1.10 3,962,222
2021-03-23 $1.32 $1.33 $1.20 $1.20 $1.20 2,812,914
2021-03-22 $1.31 $1.34 $1.25 $1.32 $1.32 3,674,633
2021-03-19 $1.28 $1.32 $1.22 $1.22 $1.22 2,567,433
2021-03-18 $1.33 $1.38 $1.25 $1.27 $1.27 2,674,560
2021-03-17 $1.30 $1.36 $1.25 $1.35 $1.35 2,245,038
2021-03-16 $1.40 $1.42 $1.30 $1.32 $1.32 1,984,689
2021-03-15 $1.34 $1.44 $1.34 $1.40 $1.40 2,607,572
2021-03-12 $1.32 $1.39 $1.30 $1.33 $1.33 2,044,552
2021-03-11 $1.32 $1.38 $1.29 $1.36 $1.36 2,253,200
2021-03-10 $1.39 $1.45 $1.28 $1.28 $1.28 3,848,318
2021-03-09 $1.32 $1.43 $1.28 $1.39 $1.39 3,493,668
2021-03-08 $1.30 $1.36 $1.23 $1.28 $1.28 2,413,854
2021-03-05 $1.31 $1.31 $1.12 $1.29 $1.29 5,303,502
2021-03-04 $1.35 $1.42 $1.20 $1.28 $1.28 6,596,194
2021-03-03 $1.51 $1.57 $1.35 $1.39 $1.39 5,851,501
2021-03-02 $1.40 $1.57 $1.36 $1.46 $1.46 8,394,140
2021-03-01 $1.34 $1.42 $1.33 $1.33 $1.33 2,723,985
2021-02-26 $1.30 $1.38 $1.22 $1.29 $1.29 3,835,886
2021-02-25 $1.37 $1.47 $1.29 $1.33 $1.33 5,221,357
2021-02-24 $1.38 $1.42 $1.35 $1.36 $1.36 3,225,307
2021-02-23 $1.41 $1.50 $1.21 $1.39 $1.39 7,409,459
2021-02-22 $1.56 $1.67 $1.46 $1.57 $1.57 6,035,920
2021-02-19 $1.62 $1.64 $1.56 $1.58 $1.58 3,547,824
2021-02-18 $1.78 $1.80 $1.57 $1.59 $1.59 6,529,549
2021-02-17 $1.63 $1.87 $1.55 $1.70 $1.70 10,315,122
2021-02-16 $1.71 $1.80 $1.57 $1.60 $1.60 9,137,129
2021-02-12 $1.70 $1.77 $1.61 $1.69 $1.69 5,695,892
2021-02-11 $1.98 $1.99 $1.65 $1.78 $1.78 17,202,758
2021-02-10 $1.58 $1.65 $1.11 $1.64 $1.64 16,714,044
2021-02-09 $1.42 $1.67 $1.35 $1.54 $1.54 21,721,392
2021-02-08 $1.23 $1.32 $1.19 $1.29 $1.29 12,849,478
2021-02-05 $1.18 $1.19 $1.10 $1.16 $1.16 5,590,949
2021-02-04 $1.19 $1.24 $1.15 $1.17 $1.17 11,825,114
2021-02-03 $1.12 $1.32 $1.05 $1.24 $1.24 28,782,662
2021-02-02 $1.00 $1.05 $0.95 $1.04 $1.04 6,017,905
2021-02-01 $0.95 $0.99 $0.92 $0.96 $0.96 3,563,181
2021-01-29 $0.98 $1.03 $0.93 $0.93 $0.93 4,733,448
2021-01-28 $0.93 $1.02 $0.90 $1.00 $1.00 7,862,256
2021-01-27 $0.93 $0.99 $0.91 $0.92 $0.92 8,024,903
2021-01-26 $1.03 $1.03 $0.98 $1.00 $1.00 6,181,329
2021-01-25 $1.07 $1.07 $0.92 $1.02 $1.02 11,044,860
2021-01-22 $1.08 $1.09 $1.03 $1.05 $1.05 10,641,106
2021-01-21 $1.08 $1.13 $1.03 $1.08 $1.08 6,333,827
2021-01-20 $1.10 $1.10 $1.01 $1.07 $1.07 5,867,175
2021-01-19 $1.12 $1.15 $1.05 $1.06 $1.06 9,609,300
2021-01-15 $1.19 $1.19 $1.03 $1.08 $1.08 10,005,420
2021-01-14 $1.32 $1.33 $1.14 $1.21 $1.21 22,824,938
2021-01-13 $1.15 $1.19 $1.01 $1.15 $1.15 15,194,548
2021-01-12 $1.14 $1.18 $1.01 $1.11 $1.11 18,466,983
2021-01-11 $1.56 $1.73 $1.15 $1.25 $1.25 45,808,773
2021-01-08 $1.02 $1.50 $0.98 $1.32 $1.32 86,967,255
2021-01-07 $0.80 $0.85 $0.73 $0.77 $0.77 9,889,316
2021-01-06 $0.84 $0.85 $0.73 $0.74 $0.74 6,030,047
2021-01-05 $0.75 $0.80 $0.73 $0.77 $0.77 5,568,088
2021-01-04 $0.69 $0.73 $0.69 $0.73 $0.73 4,351,744
2020-12-31 $0.69 $0.69 $0.67 $0.68 $0.68 1,215,867
2020-12-30 $0.67 $0.69 $0.65 $0.68 $0.68 1,376,415
2020-12-29 $0.67 $0.71 $0.67 $0.68 $0.68 2,405,015
2020-12-28 $0.72 $0.73 $0.66 $0.66 $0.66 2,405,326
2020-12-24 $0.68 $0.71 $0.66 $0.70 $0.70 2,551,494
2020-12-23 $0.62 $0.67 $0.61 $0.65 $0.65 1,914,439
2020-12-22 $0.61 $0.63 $0.60 $0.62 $0.62 1,426,250
2020-12-21 $0.63 $0.65 $0.61 $0.64 $0.64 1,017,282
2020-12-18 $0.62 $0.65 $0.62 $0.64 $0.64 793,677
2020-12-17 $0.60 $0.63 $0.60 $0.62 $0.62 733,474
2020-12-16 $0.61 $0.63 $0.59 $0.61 $0.61 879,998
2020-12-15 $0.64 $0.65 $0.59 $0.61 $0.61 1,342,494
2020-12-14 $0.68 $0.69 $0.62 $0.63 $0.63 1,887,694
2020-12-11 $0.65 $0.66 $0.61 $0.65 $0.65 1,088,589
2020-12-10 $0.66 $0.66 $0.64 $0.65 $0.65 840,299
2020-12-09 $0.70 $0.70 $0.64 $0.66 $0.66 1,162,953
2020-12-08 $0.67 $0.69 $0.66 $0.68 $0.68 645,927
2020-12-07 $0.68 $0.70 $0.66 $0.67 $0.67 829,362
2020-12-04 $0.69 $0.70 $0.68 $0.69 $0.69 878,837
2020-12-03 $0.70 $0.72 $0.69 $0.69 $0.69 573,855
2020-12-02 $0.71 $0.72 $0.69 $0.71 $0.71 1,039,676
2020-12-01 $0.74 $0.74 $0.69 $0.70 $0.70 1,112,098
2020-11-30 $0.71 $0.74 $0.68 $0.72 $0.72 2,324,852
2020-11-27 $0.66 $0.72 $0.64 $0.69 $0.69 2,091,442
2020-11-25 $0.67 $0.67 $0.64 $0.65 $0.65 1,565,990
2020-11-24 $0.68 $0.69 $0.62 $0.67 $0.67 3,844,434
2020-11-23 $0.58 $0.70 $0.55 $0.67 $0.67 20,561,913
2020-11-20 $0.97 $0.97 $0.89 $0.92 $0.92 655,741
2020-11-19 $0.84 $1.10 $0.84 $0.97 $0.97 3,832,047
2020-11-18 $0.84 $0.85 $0.82 $0.85 $0.85 303,140
2020-11-17 $0.84 $0.86 $0.82 $0.84 $0.84 318,405
2020-11-16 $0.80 $0.85 $0.80 $0.83 $0.83 401,592
2020-11-13 $0.81 $0.82 $0.79 $0.80 $0.80 399,870
2020-11-12 $0.80 $0.82 $0.80 $0.82 $0.82 349,117
2020-11-11 $0.83 $0.84 $0.78 $0.81 $0.81 445,274
2020-11-10 $0.85 $0.85 $0.78 $0.84 $0.84 646,439
2020-11-09 $0.97 $1.00 $0.72 $0.81 $0.81 3,000,396
2020-11-06 $0.90 $1.01 $0.89 $0.96 $0.96 876,233
2020-11-05 $0.93 $0.94 $0.89 $0.90 $0.90 372,177
2020-11-04 $0.92 $0.97 $0.91 $0.92 $0.92 110,607
2020-11-03 $0.95 $0.97 $0.92 $0.93 $0.93 246,630
2020-11-02 $1.02 $1.02 $0.92 $0.96 $0.96 339,548
2020-10-30 $0.99 $1.04 $0.96 $0.99 $0.99 395,509
2020-10-29 $0.99 $1.00 $0.98 $0.99 $0.99 493,097
2020-10-28 $1.03 $1.03 $0.98 $0.99 $0.99 578,788
2020-10-27 $1.08 $1.09 $0.99 $1.03 $1.03 1,254,964
2020-10-26 $1.00 $1.23 $0.98 $1.13 $1.13 6,687,117
2020-10-23 $1.02 $1.02 $0.98 $1.00 $1.00 155,024
2020-10-22 $1.01 $1.03 $0.98 $1.00 $1.00 311,981
2020-10-21 $1.03 $1.07 $0.98 $1.00 $1.00 613,224
2020-10-20 $1.01 $1.04 $1.00 $1.02 $1.02 171,858
2020-10-19 $1.03 $1.07 $1.00 $1.01 $1.01 303,847
2020-10-16 $1.08 $1.10 $1.05 $1.07 $1.07 148,054
2020-10-15 $1.08 $1.10 $1.04 $1.09 $1.09 143,349
2020-10-14 $1.09 $1.13 $1.07 $1.08 $1.08 110,965
2020-10-13 $1.05 $1.15 $1.05 $1.12 $1.12 242,857
2020-10-12 $1.09 $1.10 $1.04 $1.05 $1.05 183,019
2020-10-09 $1.15 $1.15 $1.06 $1.08 $1.08 265,173
2020-10-08 $1.15 $1.17 $1.09 $1.12 $1.12 363,736
2020-10-07 $1.06 $1.16 $1.06 $1.13 $1.13 328,020
2020-10-06 $1.05 $1.10 $1.05 $1.05 $1.05 314,093
2020-10-05 $1.06 $1.06 $1.02 $1.04 $1.04 110,754
2020-10-02 $1.01 $1.05 $0.99 $1.03 $1.03 203,954
2020-10-01 $1.05 $1.07 $1.02 $1.03 $1.03 107,111
2020-09-30 $1.01 $1.07 $1.01 $1.04 $1.04 145,112
2020-09-29 $1.01 $1.05 $1.01 $1.02 $1.02 127,679
2020-09-28 $1.03 $1.05 $1.01 $1.03 $1.03 133,095
2020-09-25 $1.02 $1.05 $1.00 $1.04 $1.04 185,112
2020-09-24 $1.00 $1.03 $0.97 $1.02 $1.02 197,892
2020-09-23 $1.04 $1.08 $1.01 $1.02 $1.02 148,905
2020-09-22 $1.02 $1.10 $1.01 $1.02 $1.02 230,753
2020-09-21 $1.09 $1.16 $1.05 $1.05 $1.05 297,757
2020-09-18 $1.03 $1.14 $0.98 $1.10 $1.10 638,149
2020-09-17 $1.08 $1.11 $1.00 $1.02 $1.02 183,487
2020-09-16 $1.09 $1.16 $1.07 $1.08 $1.08 240,988
2020-09-15 $1.07 $1.11 $1.01 $1.11 $1.11 366,286
2020-09-14 $1.02 $1.08 $1.00 $1.05 $1.05 501,880
2020-09-11 $1.05 $1.10 $0.98 $1.02 $1.02 484,550
2020-09-10 $1.05 $1.09 $1.05 $1.07 $1.07 246,168
2020-09-09 $1.11 $1.19 $1.05 $1.09 $1.09 745,246
2020-09-08 $1.03 $1.27 $1.03 $1.18 $1.18 4,338,416
2020-09-04 $1.08 $1.11 $0.97 $1.04 $1.04 415,210
2020-09-03 $1.13 $1.16 $1.03 $1.07 $1.07 291,777
2020-09-02 $1.16 $1.18 $1.08 $1.13 $1.13 313,821
2020-09-01 $1.17 $1.20 $1.14 $1.17 $1.17 198,223
2020-08-31 $1.21 $1.24 $1.17 $1.21 $1.21 135,600
2020-08-28 $1.17 $1.27 $1.17 $1.22 $1.22 161,163
2020-08-27 $1.24 $1.26 $1.15 $1.21 $1.21 235,842
2020-08-26 $1.26 $1.27 $1.22 $1.24 $1.24 90,507
2020-08-25 $1.28 $1.30 $1.22 $1.27 $1.27 133,032
2020-08-24 $1.26 $1.28 $1.22 $1.28 $1.28 287,610
2020-08-21 $1.38 $1.42 $1.20 $1.26 $1.26 581,258
2020-08-20 $1.20 $1.38 $1.20 $1.38 $1.38 550,221
2020-08-19 $1.31 $1.33 $1.19 $1.22 $1.22 441,183
2020-08-18 $1.35 $1.36 $1.28 $1.30 $1.30 401,490
2020-08-17 $1.49 $1.49 $1.34 $1.35 $1.35 647,670
2020-08-14 $1.47 $1.51 $1.42 $1.50 $1.50 324,493
2020-08-13 $1.48 $1.51 $1.41 $1.48 $1.48 343,892
2020-08-12 $1.45 $1.52 $1.40 $1.45 $1.45 294,746
2020-08-11 $1.54 $1.57 $1.44 $1.45 $1.45 347,004
2020-08-10 $1.51 $1.56 $1.49 $1.54 $1.54 321,697
2020-08-07 $1.57 $1.58 $1.50 $1.52 $1.52 416,259
2020-08-06 $1.72 $1.72 $1.48 $1.60 $1.60 862,015
2020-08-05 $1.65 $1.68 $1.60 $1.63 $1.63 534,963
2020-08-04 $1.60 $1.65 $1.54 $1.62 $1.62 429,111
2020-08-03 $1.64 $1.64 $1.56 $1.62 $1.62 554,978
2020-07-31 $1.56 $1.64 $1.50 $1.58 $1.58 607,012
2020-07-30 $1.51 $1.63 $1.43 $1.55 $1.55 1,070,862
2020-07-29 $1.55 $1.57 $1.43 $1.48 $1.48 1,461,291
2020-07-28 $1.50 $1.63 $1.46 $1.57 $1.57 1,321,725
2020-07-27 $1.69 $1.74 $1.52 $1.62 $1.62 2,064,281
2020-07-24 $2.04 $2.38 $1.67 $1.78 $1.78 23,589,473
2020-07-23 $1.78 $1.79 $1.53 $1.61 $1.61 2,229,794
2020-07-22 $1.83 $1.84 $1.68 $1.76 $1.76 1,146,806
2020-07-21 $1.87 $1.94 $1.70 $1.85 $1.85 2,651,619
2020-07-20 $1.51 $2.04 $1.50 $1.85 $1.85 9,605,510
2020-07-17 $1.46 $1.55 $1.43 $1.45 $1.45 498,900
2020-07-16 $1.63 $1.67 $1.42 $1.52 $1.52 1,455,500
2020-07-15 $1.42 $1.78 $1.39 $1.72 $1.72 3,430,400
2020-07-14 $1.36 $1.40 $1.32 $1.39 $1.39 309,000
2020-07-13 $1.25 $1.36 $1.21 $1.34 $1.34 656,000
2020-07-10 $1.27 $1.29 $1.23 $1.23 $1.23 189,800
2020-07-09 $1.28 $1.32 $1.23 $1.24 $1.24 424,500
2020-07-08 $1.23 $1.28 $1.15 $1.25 $1.25 479,700
2020-07-07 $1.25 $1.27 $1.20 $1.22 $1.22 455,300
2020-07-06 $1.48 $1.49 $1.20 $1.27 $1.27 675,500
2020-07-02 $1.30 $1.33 $1.21 $1.24 $1.24 214,500
2020-07-01 $1.24 $1.32 $1.23 $1.27 $1.27 410,100
2020-06-30 $1.31 $1.34 $1.20 $1.24 $1.24 380,600
2020-06-29 $1.44 $1.49 $1.27 $1.33 $1.33 1,416,200
2020-06-26 $1.12 $1.37 $1.08 $1.37 $1.37 3,048,156
2020-06-25 $1.22 $1.22 $0.95 $1.11 $1.11 1,096,597
2020-06-24 $1.25 $1.29 $1.16 $1.18 $1.18 657,174
2020-06-23 $1.32 $1.36 $1.27 $1.28 $1.28 313,629
2020-06-22 $1.31 $1.33 $1.25 $1.31 $1.31 466,155
2020-06-19 $1.31 $1.39 $1.31 $1.31 $1.31 474,791
2020-06-18 $1.40 $1.43 $1.25 $1.32 $1.32 589,491
2020-06-17 $1.48 $1.49 $1.33 $1.37 $1.37 553,797
2020-06-16 $1.48 $1.51 $1.33 $1.44 $1.44 1,108,813
2020-06-15 $1.37 $1.59 $1.25 $1.43 $1.43 2,632,013
2020-06-12 $1.30 $1.36 $1.22 $1.32 $1.32 1,175,581
2020-06-11 $1.28 $1.39 $1.18 $1.19 $1.19 2,219,532
2020-06-10 $1.17 $1.54 $1.12 $1.42 $1.42 4,780,018
2020-06-09 $1.12 $1.14 $1.07 $1.11 $1.11 737,268
2020-06-08 $1.17 $1.19 $1.06 $1.10 $1.10 868,809
2020-06-05 $1.15 $1.19 $1.11 $1.15 $1.15 986,432
2020-06-04 $1.11 $1.14 $1.08 $1.11 $1.11 336,959
2020-06-03 $1.03 $1.15 $1.03 $1.09 $1.09 899,214
2020-06-02 $1.04 $1.07 $1.03 $1.05 $1.05 303,886
2020-06-01 $0.98 $1.09 $0.95 $1.02 $1.02 547,877
2020-05-29 $1.00 $1.01 $0.92 $0.98 $0.98 453,844
2020-05-28 $1.08 $1.12 $1.00 $1.01 $1.01 579,642
2020-05-27 $0.95 $1.15 $0.90 $1.08 $1.08 2,474,906
2020-05-26 $0.89 $0.95 $0.88 $0.94 $0.94 731,192
2020-05-22 $0.89 $0.90 $0.83 $0.89 $0.89 232,385
2020-05-21 $0.85 $0.89 $0.83 $0.87 $0.87 357,559
2020-05-20 $0.85 $0.88 $0.82 $0.83 $0.83 386,235
2020-05-19 $0.86 $0.89 $0.83 $0.84 $0.84 257,487
2020-05-18 $0.86 $0.89 $0.81 $0.85 $0.85 509,804
2020-05-15 $0.78 $0.88 $0.78 $0.82 $0.82 467,579
2020-05-14 $0.91 $0.91 $0.84 $0.87 $0.87 541,294
2020-05-13 $1.00 $1.00 $0.90 $0.93 $0.93 531,325
2020-05-12 $1.00 $1.02 $0.93 $0.94 $0.94 647,497
2020-05-11 $0.92 $1.00 $0.80 $0.94 $0.94 683,952
2020-05-08 $0.93 $0.94 $0.89 $0.91 $0.91 971,586
2020-05-07 $0.90 $0.92 $0.87 $0.90 $0.90 282,127
2020-05-06 $0.90 $0.90 $0.86 $0.88 $0.88 419,829
2020-05-05 $0.91 $0.91 $0.84 $0.85 $0.85 616,069
2020-05-04 $0.98 $0.98 $0.88 $0.90 $0.90 490,800
2020-05-01 $1.02 $1.06 $0.88 $0.93 $0.93 1,279,887
2020-04-30 $1.09 $1.09 $1.03 $1.03 $1.03 213,631
2020-04-29 $1.08 $1.10 $1.03 $1.09 $1.09 365,171
2020-04-28 $1.10 $1.12 $1.01 $1.07 $1.07 179,955
2020-04-27 $1.08 $1.10 $1.05 $1.05 $1.05 251,542
2020-04-24 $1.04 $1.08 $1.00 $1.05 $1.05 232,126
2020-04-23 $1.01 $1.05 $0.99 $1.00 $1.00 270,990
2020-04-22 $1.07 $1.07 $0.99 $1.01 $1.01 504,028
2020-04-21 $1.15 $1.17 $1.00 $1.04 $1.04 555,836
2020-04-20 $1.15 $1.21 $1.12 $1.13 $1.13 408,296
2020-04-17 $1.09 $1.17 $1.09 $1.15 $1.15 237,284
2020-04-16 $1.10 $1.15 $1.05 $1.10 $1.10 306,838
2020-04-15 $1.09 $1.15 $1.06 $1.10 $1.10 301,408
2020-04-14 $1.07 $1.19 $1.06 $1.10 $1.10 692,857
2020-04-13 $1.02 $1.10 $1.00 $1.04 $1.04 351,113
2020-04-09 $1.00 $1.04 $0.95 $0.97 $0.97 331,721
2020-04-08 $1.05 $1.12 $0.92 $0.97 $0.97 928,226
2020-04-07 $0.95 $0.96 $0.86 $0.87 $0.87 400,971
2020-04-06 $0.97 $0.99 $0.90 $0.95 $0.95 167,422
2020-04-03 $1.00 $1.02 $0.89 $0.90 $0.90 362,483
2020-04-02 $1.00 $1.03 $0.94 $1.00 $1.00 209,899
2020-04-01 $1.06 $1.09 $0.94 $0.94 $0.94 241,626
2020-03-31 $1.11 $1.15 $1.00 $1.08 $1.08 279,812
2020-03-30 $1.15 $1.21 $1.05 $1.10 $1.10 133,244
2020-03-27 $1.23 $1.23 $1.12 $1.18 $1.18 173,969
2020-03-26 $1.17 $1.24 $1.11 $1.24 $1.24 433,330
2020-03-25 $1.10 $1.23 $1.06 $1.16 $1.16 246,416
2020-03-24 $1.11 $1.12 $1.02 $1.11 $1.11 362,294
2020-03-23 $1.05 $1.09 $0.95 $1.06 $1.06 347,665
2020-03-20 $1.01 $1.05 $0.96 $1.02 $1.02 657,006
2020-03-19 $0.90 $0.97 $0.88 $0.97 $0.97 243,346
2020-03-18 $1.00 $1.01 $0.80 $0.88 $0.88 356,748
2020-03-17 $0.87 $1.01 $0.86 $0.95 $0.95 282,954
2020-03-16 $0.87 $1.00 $0.79 $0.93 $0.93 541,988
2020-03-13 $1.01 $1.05 $0.78 $1.05 $1.05 709,138
2020-03-12 $0.97 $1.02 $0.92 $0.99 $0.99 476,002
2020-03-11 $1.19 $1.19 $1.02 $1.07 $1.07 644,906
2020-03-10 $1.14 $1.15 $1.06 $1.14 $1.14 443,283
2020-03-09 $1.17 $1.30 $1.08 $1.09 $1.09 970,743
2020-03-06 $1.30 $1.30 $1.21 $1.26 $1.26 537,872
2020-03-05 $1.32 $1.34 $1.28 $1.29 $1.29 756,555
2020-03-04 $1.32 $1.35 $1.30 $1.33 $1.33 418,004
2020-03-03 $1.38 $1.40 $1.30 $1.31 $1.31 481,677
2020-03-02 $1.38 $1.45 $1.33 $1.37 $1.37 629,415
2020-02-28 $1.34 $1.47 $1.31 $1.36 $1.36 543,496
2020-02-27 $1.40 $1.40 $1.29 $1.35 $1.35 686,021
2020-02-26 $1.45 $1.49 $1.34 $1.37 $1.37 912,556
2020-02-25 $1.58 $1.62 $1.40 $1.43 $1.43 817,610
2020-02-24 $1.53 $1.59 $1.52 $1.54 $1.54 575,142
2020-02-21 $1.65 $1.68 $1.59 $1.59 $1.59 352,389
2020-02-20 $1.57 $1.67 $1.56 $1.65 $1.65 778,238
2020-02-19 $1.56 $1.64 $1.55 $1.62 $1.62 629,018
2020-02-18 $1.70 $1.70 $1.53 $1.59 $1.59 797,226
2020-02-14 $1.70 $1.71 $1.67 $1.69 $1.69 1,341,329
2020-02-13 $1.67 $1.73 $1.66 $1.70 $1.70 2,027,892
2020-02-12 $1.75 $1.79 $1.64 $1.68 $1.68 7,186,890
2020-02-11 $3.18 $3.23 $3.13 $3.18 $3.18 230,528
2020-02-10 $2.94 $3.14 $2.90 $3.11 $3.11 157,120
2020-02-07 $3.04 $3.19 $2.94 $3.02 $3.02 363,310
2020-02-06 $3.37 $3.43 $3.05 $3.09 $3.09 155,506
2020-02-05 $3.24 $3.49 $3.21 $3.32 $3.32 135,022
2020-02-04 $3.24 $3.25 $3.09 $3.19 $3.19 94,126
2020-02-03 $3.08 $3.31 $3.05 $3.19 $3.19 177,050
2020-01-31 $3.02 $3.16 $2.95 $3.10 $3.10 213,079
2020-01-30 $3.09 $3.16 $2.96 $3.02 $3.02 243,032
2020-01-29 $3.27 $3.30 $3.02 $3.10 $3.10 320,646
2020-01-28 $3.41 $3.57 $3.17 $3.35 $3.35 176,135
2020-01-27 $3.27 $3.46 $3.10 $3.45 $3.45 255,839
2020-01-24 $3.97 $4.03 $3.19 $3.34 $3.34 633,768
2020-01-23 $3.66 $3.93 $3.60 $3.88 $3.88 201,375
2020-01-22 $4.02 $4.10 $3.64 $3.74 $3.74 306,006
2020-01-21 $4.05 $4.07 $3.65 $3.95 $3.95 432,145
2020-01-17 $4.30 $4.54 $3.81 $3.98 $3.98 967,910
2020-01-16 $3.30 $4.60 $3.28 $4.37 $4.37 2,750,882
2020-01-15 $3.12 $3.28 $3.01 $3.11 $3.11 208,122
2020-01-14 $3.42 $3.55 $3.04 $3.06 $3.06 328,632
2020-01-13 $3.33 $3.63 $3.23 $3.42 $3.42 370,498
2020-01-10 $3.03 $3.38 $2.99 $3.31 $3.31 244,601
2020-01-09 $2.94 $3.08 $2.90 $3.01 $3.01 228,685
2020-01-08 $2.90 $2.98 $2.86 $2.93 $2.93 116,338
2020-01-07 $2.70 $3.00 $2.67 $2.91 $2.91 233,743
2020-01-06 $2.68 $2.80 $2.63 $2.71 $2.71 230,352
2020-01-03 $2.66 $2.79 $2.64 $2.72 $2.72 129,080
2020-01-02 $2.66 $2.75 $2.58 $2.71 $2.71 82,642
2019-12-31 $2.53 $2.73 $2.52 $2.60 $2.60 238,797
2019-12-30 $2.70 $2.84 $2.52 $2.55 $2.55 261,478
2019-12-27 $2.97 $3.04 $2.53 $2.62 $2.62 311,060
2019-12-26 $2.93 $2.99 $2.86 $2.95 $2.95 162,505
2019-12-24 $2.76 $2.99 $2.71 $2.95 $2.95 136,215
2019-12-23 $2.55 $2.78 $2.51 $2.75 $2.75 201,754
2019-12-20 $2.63 $2.69 $2.50 $2.60 $2.60 272,155
2019-12-19 $2.62 $2.68 $2.46 $2.63 $2.63 207,782
2019-12-18 $2.54 $2.75 $2.47 $2.62 $2.62 199,752
2019-12-17 $2.40 $2.57 $2.35 $2.52 $2.52 240,796
2019-12-16 $2.60 $2.68 $2.36 $2.38 $2.38 344,836
2019-12-13 $2.72 $2.75 $2.48 $2.59 $2.59 157,451
2019-12-12 $2.74 $2.82 $2.60 $2.70 $2.70 193,426
2019-12-11 $2.75 $2.75 $2.60 $2.72 $2.72 110,338
2019-12-10 $2.74 $2.74 $2.56 $2.66 $2.66 192,469
2019-12-09 $2.77 $2.85 $2.52 $2.73 $2.73 133,057
2019-12-06 $2.90 $2.95 $2.70 $2.83 $2.83 113,013
2019-12-05 $2.97 $3.04 $2.56 $2.59 $2.59 276,314
2019-12-04 $3.19 $3.21 $2.85 $2.97 $2.97 227,335
2019-12-03 $3.20 $3.25 $3.07 $3.10 $3.10 93,960
2019-12-02 $3.25 $3.44 $3.17 $3.20 $3.20 127,665
2019-11-29 $3.22 $3.44 $3.13 $3.24 $3.24 70,072
2019-11-27 $3.07 $3.20 $3.07 $3.19 $3.19 152,772
2019-11-26 $3.23 $3.23 $3.04 $3.05 $3.05 157,923
2019-11-25 $3.12 $3.38 $3.11 $3.19 $3.19 162,654
2019-11-22 $3.14 $3.17 $3.05 $3.11 $3.11 78,583
2019-11-21 $3.19 $3.24 $3.08 $3.13 $3.13 159,705
2019-11-20 $3.14 $3.30 $3.08 $3.13 $3.13 178,305
2019-11-19 $3.13 $3.24 $3.04 $3.08 $3.08 149,667
2019-11-18 $3.29 $3.36 $3.08 $3.15 $3.15 135,656
2019-11-15 $2.99 $3.59 $2.95 $3.29 $3.29 385,873
2019-11-14 $3.17 $3.17 $2.87 $2.94 $2.94 258,676
2019-11-13 $3.00 $3.40 $2.95 $3.07 $3.07 480,550
2019-11-12 $3.30 $3.35 $2.82 $2.91 $2.91 309,842
2019-11-11 $3.50 $3.53 $2.98 $3.29 $3.29 252,785
2019-11-08 $3.01 $3.71 $2.91 $3.31 $3.31 412,201
2019-11-07 $3.00 $3.08 $2.90 $2.99 $2.99 221,055
2019-11-06 $3.04 $3.07 $2.81 $2.97 $2.97 281,315
2019-11-05 $2.95 $3.05 $2.85 $2.92 $2.92 240,744
2019-11-04 $2.80 $2.92 $2.60 $2.92 $2.92 283,175
2019-11-01 $2.80 $3.10 $2.61 $2.84 $2.84 392,950
2019-10-31 $2.16 $2.90 $2.15 $2.71 $2.71 914,458
2019-10-30 $2.31 $2.36 $2.10 $2.14 $2.14 218,025
2019-10-29 $2.52 $2.75 $2.27 $2.31 $2.31 242,394
2019-10-28 $2.70 $2.83 $2.50 $2.51 $2.51 163,501
2019-10-25 $2.71 $2.93 $2.64 $2.65 $2.65 116,157
2019-10-24 $2.95 $2.95 $2.61 $2.67 $2.67 181,059
2019-10-23 $2.79 $2.97 $2.79 $2.90 $2.90 188,182
2019-10-22 $2.80 $2.87 $2.51 $2.86 $2.86 247,541
2019-10-21 $2.88 $2.92 $2.80 $2.81 $2.81 85,142
2019-10-18 $3.05 $3.09 $2.72 $2.82 $2.82 271,330
2019-10-17 $3.17 $3.20 $3.01 $3.07 $3.07 112,292
2019-10-16 $3.13 $3.25 $3.02 $3.11 $3.11 115,730
2019-10-15 $2.95 $3.23 $2.95 $3.15 $3.15 173,233
2019-10-14 $3.25 $3.31 $2.83 $2.95 $2.95 350,940
2019-10-11 $2.85 $3.10 $2.85 $3.06 $3.06 215,468
2019-10-10 $2.93 $3.05 $2.73 $2.84 $2.84 226,154
2019-10-09 $2.83 $3.03 $2.83 $2.91 $2.91 280,420
2019-10-08 $3.01 $3.01 $2.81 $2.84 $2.84 210,233
2019-10-07 $3.10 $3.12 $2.85 $2.99 $2.99 235,480
2019-10-04 $3.13 $3.13 $2.85 $3.06 $3.06 386,754
2019-10-03 $3.18 $3.18 $2.91 $2.93 $2.93 556,528
2019-10-02 $3.18 $3.40 $3.01 $3.07 $3.07 298,684
2019-10-01 $3.23 $3.37 $3.16 $3.25 $3.25 179,877
2019-09-30 $3.52 $3.52 $3.14 $3.23 $3.23 388,330
2019-09-27 $3.56 $3.80 $3.52 $3.52 $3.52 198,718
2019-09-26 $3.95 $3.97 $3.60 $3.65 $3.65 303,100
2019-09-25 $3.86 $4.08 $3.85 $4.01 $4.01 183,815
2019-09-24 $4.36 $4.48 $3.86 $3.97 $3.97 330,594
2019-09-23 $4.30 $4.80 $4.30 $4.39 $4.39 1,000,906
2019-09-20 $4.05 $4.21 $3.92 $4.15 $4.15 245,088
2019-09-19 $4.20 $4.21 $4.03 $4.05 $4.05 139,514
2019-09-18 $4.26 $4.37 $4.06 $4.17 $4.17 204,364
2019-09-17 $4.41 $4.43 $4.20 $4.23 $4.23 170,193
2019-09-16 $4.56 $5.08 $4.16 $4.38 $4.38 664,292
2019-09-13 $4.35 $4.62 $4.25 $4.56 $4.56 269,698
2019-09-12 $4.62 $4.66 $4.31 $4.35 $4.35 142,019
2019-09-11 $4.64 $4.75 $4.39 $4.63 $4.63 336,123
2019-09-10 $4.10 $4.64 $4.10 $4.60 $4.60 566,911
2019-09-09 $3.91 $4.12 $3.78 $4.07 $4.07 341,066
2019-09-06 $3.80 $4.01 $3.73 $3.86 $3.86 188,534
2019-09-05 $3.96 $3.97 $3.77 $3.80 $3.80 222,531
2019-09-04 $3.67 $3.99 $3.61 $3.92 $3.92 233,464
2019-09-03 $3.72 $3.81 $3.53 $3.60 $3.60 286,709
2019-08-30 $3.80 $3.90 $3.66 $3.71 $3.71 233,277
2019-08-29 $4.06 $4.06 $3.66 $3.77 $3.77 445,012
2019-08-28 $3.46 $4.27 $3.40 $4.05 $4.05 797,571
2019-08-27 $3.76 $3.90 $3.40 $3.43 $3.43 502,753
2019-08-26 $4.50 $4.50 $3.63 $3.83 $3.83 1,089,014
2019-08-23 $4.93 $5.09 $4.73 $4.86 $4.86 158,874
2019-08-22 $5.10 $5.11 $4.84 $4.93 $4.93 214,489
2019-08-21 $5.16 $5.29 $4.95 $5.04 $5.04 322,989
2019-08-20 $5.23 $5.62 $4.95 $5.16 $5.16 1,582,905
2019-08-19 $4.75 $5.35 $4.75 $5.18 $5.18 558,726
2019-08-16 $4.60 $4.84 $4.51 $4.70 $4.70 262,837
2019-08-15 $4.57 $4.80 $4.51 $4.59 $4.59 201,403
2019-08-14 $4.67 $4.71 $4.50 $4.58 $4.58 181,652
2019-08-13 $4.61 $4.85 $4.60 $4.68 $4.68 129,624
2019-08-12 $4.65 $4.69 $4.43 $4.65 $4.65 151,276
2019-08-09 $4.74 $4.82 $4.25 $4.66 $4.66 268,947
2019-08-08 $4.16 $5.11 $3.96 $4.73 $4.73 1,028,009
2019-08-07 $4.17 $4.21 $3.84 $3.96 $3.96 373,347
2019-08-06 $4.30 $4.36 $3.96 $4.16 $4.16 280,920
2019-08-05 $4.53 $4.58 $4.20 $4.28 $4.28 294,273
2019-08-02 $4.87 $4.87 $4.54 $4.62 $4.62 273,733
2019-08-01 $4.76 $5.15 $4.74 $4.92 $4.92 264,993
2019-07-31 $4.82 $5.02 $4.76 $4.76 $4.76 183,112
2019-07-30 $4.65 $4.83 $4.55 $4.82 $4.82 132,448
2019-07-29 $4.50 $4.67 $4.45 $4.64 $4.64 100,947
2019-07-26 $4.25 $4.75 $4.20 $4.60 $4.60 507,841
2019-07-25 $4.39 $4.43 $4.16 $4.18 $4.18 177,829
2019-07-24 $4.13 $4.45 $4.07 $4.39 $4.39 404,462
2019-07-23 $4.50 $4.50 $4.14 $4.21 $4.21 299,377
2019-07-22 $5.37 $5.45 $4.38 $4.47 $4.47 672,710
2019-07-19 $5.42 $5.49 $5.29 $5.33 $5.33 182,331
2019-07-18 $5.39 $5.45 $5.29 $5.44 $5.44 113,109
2019-07-17 $5.50 $5.57 $5.29 $5.41 $5.41 169,810
2019-07-16 $5.69 $5.72 $5.48 $5.50 $5.50 135,925
2019-07-15 $5.65 $5.77 $5.51 $5.70 $5.70 149,339
2019-07-12 $5.60 $5.79 $5.53 $5.64 $5.64 139,720
2019-07-11 $5.64 $5.69 $5.46 $5.59 $5.59 84,430
2019-07-10 $5.56 $5.68 $5.33 $5.61 $5.61 211,613
2019-07-09 $5.50 $5.54 $5.40 $5.52 $5.52 145,747
2019-07-08 $5.72 $5.72 $5.41 $5.44 $5.44 273,153
2019-07-05 $5.52 $5.59 $5.43 $5.52 $5.52 103,929
2019-07-03 $5.40 $5.56 $5.29 $5.55 $5.55 82,458
2019-07-02 $5.59 $5.59 $5.26 $5.41 $5.41 205,483
2019-07-01 $5.77 $5.86 $5.51 $5.60 $5.60 224,221
2019-06-28 $5.75 $5.90 $5.68 $5.70 $5.70 894,431
2019-06-27 $5.73 $5.84 $5.67 $5.74 $5.74 119,822
2019-06-26 $5.52 $5.87 $5.40 $5.71 $5.71 174,775
2019-06-25 $5.54 $5.75 $5.38 $5.52 $5.52 103,992
2019-06-24 $5.84 $5.95 $5.31 $5.57 $5.57 392,385
2019-06-21 $5.85 $6.02 $5.71 $5.90 $5.90 187,119
2019-06-20 $5.96 $6.09 $5.80 $5.86 $5.86 343,210
2019-06-19 $5.90 $5.97 $5.71 $5.88 $5.88 152,520
2019-06-18 $6.19 $6.19 $5.77 $5.93 $5.93 274,819
2019-06-17 $5.82 $6.30 $5.82 $6.11 $6.11 431,077
2019-06-14 $5.89 $5.98 $5.69 $5.81 $5.81 247,082
2019-06-13 $5.55 $5.95 $5.40 $5.92 $5.92 340,220
2019-06-12 $5.55 $5.85 $5.22 $5.54 $5.54 246,014
2019-06-11 $5.80 $6.01 $5.52 $5.63 $5.63 421,061
2019-06-10 $5.88 $6.65 $5.79 $5.86 $5.86 886,834
2019-06-07 $5.58 $6.01 $5.30 $5.84 $5.84 331,536
2019-06-06 $5.77 $6.41 $5.42 $5.53 $5.53 532,203
2019-06-05 $5.65 $6.25 $5.46 $5.59 $5.59 565,514
2019-06-04 $6.13 $6.14 $4.96 $5.55 $5.55 1,135,975
2019-06-03 $6.35 $6.72 $5.98 $6.10 $6.10 516,800
2019-05-31 $6.06 $6.31 $6.03 $6.27 $6.27 284,571
2019-05-30 $6.21 $6.33 $5.98 $6.10 $6.10 370,002
2019-05-29 $6.44 $6.55 $6.14 $6.27 $6.27 337,841
2019-05-28 $6.65 $6.80 $6.51 $6.51 $6.51 160,401
2019-05-24 $6.73 $6.89 $6.48 $6.63 $6.63 235,803
2019-05-23 $6.47 $6.90 $6.30 $6.67 $6.67 444,877
2019-05-22 $7.07 $7.07 $6.32 $6.59 $6.59 533,411
2019-05-21 $7.00 $7.22 $6.93 $7.06 $7.06 150,783
2019-05-20 $7.50 $7.64 $6.88 $6.91 $6.91 549,564
2019-05-17 $7.84 $7.90 $7.62 $7.66 $7.66 325,209
2019-05-16 $8.25 $8.29 $7.87 $7.90 $7.90 364,933
2019-05-15 $7.77 $8.16 $7.55 $8.10 $8.10 216,434
2019-05-14 $7.88 $8.06 $7.60 $7.94 $7.94 207,333
2019-05-13 $7.58 $8.12 $7.58 $7.92 $7.92 255,372
2019-05-10 $8.22 $8.89 $7.64 $7.86 $7.86 525,725
2019-05-09 $8.39 $8.55 $8.14 $8.22 $8.22 121,611
2019-05-08 $8.26 $8.60 $8.13 $8.42 $8.42 192,317
2019-05-07 $8.50 $8.61 $8.10 $8.26 $8.26 288,838
2019-05-06 $8.50 $8.74 $8.25 $8.64 $8.64 184,159
2019-05-03 $9.83 $9.83 $7.53 $8.57 $8.57 1,046,676
2019-05-02 $8.96 $11.00 $8.96 $9.69 $9.69 1,010,711
2019-05-01 $9.08 $9.50 $8.95 $9.08 $9.08 411,492
2019-04-30 $9.15 $9.28 $8.71 $9.04 $9.04 291,723
2019-04-29 $9.15 $9.17 $8.90 $9.11 $9.11 85,634
2019-04-26 $9.02 $9.60 $8.88 $9.11 $9.11 213,243
2019-04-25 $8.74 $9.30 $8.63 $9.04 $9.04 418,145
2019-04-24 $8.50 $8.72 $8.30 $8.60 $8.60 129,124
2019-04-23 $8.18 $8.63 $8.12 $8.44 $8.44 269,142
2019-04-22 $7.99 $8.44 $7.99 $8.10 $8.10 182,415
2019-04-18 $8.20 $8.50 $7.87 $8.05 $8.05 460,954
2019-04-17 $8.47 $8.49 $7.93 $8.18 $8.18 527,987
2019-04-16 $8.63 $8.81 $8.19 $8.44 $8.44 475,413
2019-04-15 $8.81 $9.03 $8.46 $8.61 $8.61 424,663
2019-04-12 $9.04 $9.11 $8.63 $8.81 $8.81 487,955
2019-04-11 $9.47 $9.64 $9.01 $9.04 $9.04 348,583
2019-04-10 $9.23 $9.84 $9.17 $9.44 $9.44 1,493,324
2019-04-09 $11.00 $11.39 $10.27 $10.51 $10.51 330,993
2019-04-08 $10.85 $11.45 $10.85 $10.97 $10.97 334,237
2019-04-05 $10.60 $10.92 $10.56 $10.82 $10.82 143,402
2019-04-04 $10.08 $10.95 $10.08 $10.70 $10.70 232,402
2019-04-03 $10.05 $10.24 $9.85 $10.15 $10.15 334,969
2019-04-02 $10.26 $10.41 $9.45 $10.02 $10.02 390,131
2019-04-01 $10.76 $11.09 $10.08 $10.23 $10.23 239,399
2019-03-29 $10.27 $11.24 $10.25 $10.70 $10.70 335,217
2019-03-28 $11.95 $12.10 $9.83 $10.27 $10.27 935,692
2019-03-27 $12.00 $12.05 $11.73 $11.92 $11.92 342,463
2019-03-26 $12.03 $12.61 $11.97 $12.05 $12.05 203,440
2019-03-25 $12.18 $12.37 $11.60 $12.07 $12.07 392,796
2019-03-22 $13.00 $13.12 $12.03 $12.27 $12.27 397,449
2019-03-21 $13.16 $13.74 $12.44 $13.24 $13.24 711,749
2019-03-20 $12.89 $12.89 $11.95 $12.08 $12.08 620,968
2019-03-19 $13.05 $13.13 $12.50 $12.52 $12.52 448,413
2019-03-18 $11.66 $14.65 $11.66 $13.05 $13.05 1,023,861
2019-03-15 $15.99 $16.20 $15.30 $15.47 $15.47 321,727
2019-03-14 $15.25 $17.75 $15.00 $15.99 $15.99 1,176,649
2019-03-13 $15.87 $16.01 $15.26 $15.26 $15.26 154,462
2019-03-12 $16.66 $16.70 $15.25 $15.88 $15.88 415,851
2019-03-11 $16.48 $17.20 $15.00 $16.43 $16.43 1,953,730
2019-03-08 $13.77 $13.92 $13.21 $13.44 $13.44 143,017
2019-03-07 $13.54 $14.02 $13.22 $13.95 $13.95 131,878
2019-03-06 $14.34 $14.34 $13.35 $13.67 $13.67 214,491
2019-03-05 $14.56 $14.68 $13.82 $14.17 $14.17 242,527
2019-03-04 $12.50 $15.25 $12.50 $14.64 $14.64 538,075
2019-03-01 $12.18 $12.63 $12.12 $12.50 $12.50 206,069
2019-02-28 $12.72 $12.89 $11.82 $12.11 $12.11 359,383
2019-02-27 $12.60 $13.00 $12.47 $12.73 $12.73 167,293
2019-02-26 $12.66 $13.01 $12.57 $12.57 $12.57 127,361
2019-02-25 $12.57 $13.13 $12.53 $12.66 $12.66 175,944
2019-02-22 $12.41 $12.69 $11.79 $12.43 $12.43 230,518
2019-02-21 $13.80 $13.80 $11.83 $12.22 $12.22 564,568
2019-02-20 $13.70 $14.38 $13.48 $13.63 $13.63 336,744
2019-02-19 $14.50 $14.82 $13.67 $13.70 $13.70 274,276
2019-02-15 $15.54 $15.59 $14.02 $14.34 $14.34 404,956
2019-02-14 $15.86 $16.17 $15.04 $15.39 $15.39 187,547
2019-02-13 $16.63 $16.72 $15.68 $15.85 $15.85 187,502
2019-02-12 $16.84 $16.95 $16.41 $16.56 $16.56 123,438
2019-02-11 $16.85 $17.15 $16.56 $16.74 $16.74 91,783
2019-02-08 $16.42 $16.98 $16.31 $16.83 $16.83 101,431
2019-02-07 $16.54 $17.01 $16.20 $16.54 $16.54 121,980
2019-02-06 $17.06 $17.41 $16.24 $16.58 $16.58 279,942
2019-02-05 $17.55 $17.74 $16.94 $17.12 $17.12 166,809
2019-02-04 $17.69 $18.14 $17.49 $17.59 $17.59 254,416
2019-02-01 $17.83 $18.04 $17.11 $17.71 $17.71 238,892
2019-01-31 $17.66 $18.06 $17.30 $17.72 $17.72 306,761
2019-01-30 $17.53 $17.98 $17.44 $17.60 $17.60 209,343
2019-01-29 $17.50 $18.09 $17.15 $17.53 $17.53 269,389
2019-01-28 $17.35 $17.65 $16.44 $17.00 $17.00 188,833
2019-01-25 $16.42 $17.08 $16.39 $17.00 $17.00 91,604
2019-01-24 $17.00 $17.00 $16.35 $16.50 $16.50 42,162
2019-01-23 $16.42 $17.06 $16.17 $16.93 $16.93 89,209
2019-01-22 $16.62 $16.67 $15.90 $16.36 $16.36 128,039
2019-01-18 $16.32 $17.14 $16.26 $16.70 $16.70 139,779
2019-01-17 $16.05 $16.74 $16.03 $16.29 $16.29 149,164
2019-01-16 $16.90 $18.17 $16.18 $16.25 $16.25 328,879
2019-01-15 $15.91 $16.85 $15.65 $16.74 $16.74 153,135
2019-01-14 $16.55 $17.26 $14.68 $16.05 $16.05 436,404
2019-01-11 $14.55 $16.64 $14.34 $16.46 $16.46 475,858
2019-01-10 $13.80 $14.91 $13.80 $14.59 $14.59 274,691
2019-01-09 $14.20 $14.36 $13.52 $14.02 $14.02 104,650
2019-01-08 $14.54 $14.91 $13.86 $14.23 $14.23 168,380
2019-01-07 $15.30 $16.07 $13.18 $14.54 $14.54 486,608
2019-01-04 $15.40 $16.20 $15.00 $15.49 $15.49 235,002
2019-01-03 $15.01 $15.84 $14.78 $15.18 $15.18 252,035
2019-01-02 $13.47 $15.19 $13.20 $15.02 $15.02 270,881
2018-12-31 $13.73 $13.75 $13.06 $13.49 $13.49 264,526
2018-12-28 $14.23 $14.35 $13.35 $13.51 $13.51 286,247
2018-12-27 $14.50 $14.52 $13.79 $14.11 $14.11 212,965
2018-12-26 $14.96 $15.64 $14.10 $14.74 $14.74 338,007
2018-12-24 $14.71 $15.55 $14.59 $14.79 $14.79 105,097
2018-12-21 $16.17 $16.17 $14.78 $15.07 $15.07 298,997
2018-12-20 $15.75 $16.88 $15.27 $16.20 $16.20 650,361
2018-12-19 $14.12 $15.70 $14.00 $14.64 $14.64 317,588
2018-12-18 $14.59 $14.74 $13.36 $13.45 $13.45 202,785
2018-12-17 $15.99 $16.36 $14.24 $14.45 $14.45 229,097
2018-12-14 $16.09 $16.37 $15.12 $15.35 $15.35 189,162
2018-12-13 $16.16 $16.29 $15.53 $16.17 $16.17 88,279
2018-12-12 $16.68 $16.95 $15.85 $16.17 $16.17 218,975
2018-12-11 $14.20 $17.46 $14.20 $16.67 $16.67 619,356
2018-12-10 $13.75 $14.41 $13.66 $14.17 $14.17 220,681
2018-12-07 $13.76 $14.08 $13.52 $13.65 $13.65 256,161
2018-12-06 $13.66 $14.43 $13.18 $13.79 $13.79 233,331
2018-12-04 $14.94 $14.97 $13.65 $13.82 $13.82 223,359
2018-12-03 $15.13 $15.15 $14.16 $14.89 $14.89 163,218
2018-11-30 $14.00 $15.00 $14.00 $14.80 $14.80 163,937
2018-11-29 $14.36 $14.81 $13.62 $13.95 $13.95 130,972
2018-11-28 $13.95 $14.55 $13.62 $14.47 $14.47 148,356
2018-11-27 $13.70 $14.54 $13.50 $13.94 $13.94 184,542
2018-11-26 $14.69 $15.05 $13.55 $13.90 $13.90 207,896
2018-11-23 $13.86 $15.19 $13.86 $14.90 $14.90 198,541
2018-11-21 $13.15 $14.06 $13.00 $13.94 $13.94 264,016
2018-11-20 $12.10 $13.00 $12.00 $12.87 $12.87 170,561
2018-11-19 $12.39 $12.55 $11.80 $12.41 $12.41 323,774
2018-11-16 $12.73 $12.92 $12.15 $12.51 $12.51 410,413
2018-11-15 $13.17 $13.56 $12.62 $12.71 $12.71 164,999
2018-11-14 $13.90 $14.48 $13.11 $13.20 $13.20 237,156
2018-11-13 $13.07 $15.00 $13.00 $13.88 $13.88 284,002
2018-11-12 $13.24 $13.64 $12.91 $13.09 $13.09 176,582
2018-11-09 $13.00 $13.93 $12.69 $13.41 $13.41 198,706
2018-11-08 $14.04 $14.28 $13.03 $13.15 $13.15 249,911
2018-11-07 $13.71 $14.75 $13.71 $14.03 $14.03 254,331
2018-11-06 $13.06 $13.81 $12.81 $13.72 $13.72 133,723
2018-11-05 $14.00 $14.30 $13.10 $13.26 $13.26 378,814
2018-11-02 $14.70 $15.25 $13.58 $14.49 $14.49 389,639
2018-11-01 $15.29 $15.96 $14.34 $14.64 $14.64 381,558
2018-10-31 $14.33 $15.47 $14.17 $15.24 $15.24 260,549
2018-10-30 $13.80 $14.60 $13.49 $14.10 $14.10 198,854
2018-10-29 $14.11 $14.81 $13.50 $13.80 $13.80 427,751
2018-10-26 $13.20 $14.71 $12.72 $14.22 $14.22 535,146
2018-10-25 $12.44 $13.36 $12.14 $13.17 $13.17 381,325
2018-10-24 $12.91 $13.45 $12.25 $12.35 $12.35 347,839
2018-10-23 $12.13 $13.65 $11.54 $12.92 $12.92 437,428
2018-10-22 $12.77 $13.50 $12.42 $12.46 $12.46 356,346
2018-10-19 $12.37 $13.00 $12.01 $12.79 $12.79 505,543
2018-10-18 $14.60 $14.95 $11.90 $12.11 $12.11 2,078,661
2018-10-17 $15.39 $15.63 $14.51 $14.60 $14.60 429,790
2018-10-16 $15.19 $15.74 $14.64 $15.35 $15.35 291,261
2018-10-15 $14.17 $15.59 $14.17 $15.40 $15.40 268,582
2018-10-12 $16.03 $16.84 $14.00 $14.16 $14.16 651,960
2018-10-11 $15.65 $16.85 $15.17 $15.70 $15.70 392,186
2018-10-10 $16.10 $16.57 $14.29 $15.80 $15.80 482,000
2018-10-09 $16.00 $16.96 $15.76 $16.12 $16.12 490,579
2018-10-08 $16.28 $16.80 $16.02 $16.13 $16.13 271,538
2018-10-05 $16.51 $17.17 $16.30 $16.55 $16.55 281,957
2018-10-04 $17.89 $17.89 $16.71 $16.93 $16.93 370,302
2018-10-03 $18.18 $19.59 $17.74 $17.90 $17.90 830,482
2018-10-02 $19.47 $19.53 $17.61 $17.98 $17.98 1,010,743
2018-10-01 $19.14 $20.31 $18.67 $19.63 $19.63 508,293
2018-09-28 $19.05 $19.68 $18.92 $19.10 $19.10 216,167
2018-09-27 $19.04 $19.50 $18.90 $19.03 $19.03 181,892
2018-09-26 $20.90 $20.90 $18.36 $18.95 $18.95 1,014,696
2018-09-25 $21.87 $21.87 $20.81 $21.12 $21.12 353,076
2018-09-24 $21.00 $22.68 $21.00 $21.75 $21.75 357,688
2018-09-21 $22.54 $22.86 $21.26 $21.65 $21.65 465,555
2018-09-20 $18.25 $23.06 $18.25 $22.81 $22.81 800,271
2018-09-19 $18.21 $21.39 $17.84 $20.12 $20.12 804,774
2018-09-18 $17.15 $17.83 $16.74 $17.21 $17.21 611,490
2018-09-17 $17.45 $17.49 $15.92 $17.33 $17.33 718,144
2018-09-14 $18.60 $18.68 $17.09 $17.45 $17.45 872,389
2018-09-13 $18.10 $19.61 $17.02 $18.51 $18.51 769,471
2018-09-12 $18.35 $21.32 $16.40 $17.90 $17.90 1,942,025
2018-09-11 $19.25 $20.74 $18.10 $20.45 $20.45 1,005,640
2018-09-10 $20.27 $21.88 $18.75 $19.19 $19.19 1,323,483
2018-09-07 $24.55 $26.49 $17.90 $20.54 $20.54 3,650,161
2018-09-06 $24.90 $25.39 $23.01 $24.46 $24.46 485,799
2018-09-05 $26.31 $26.54 $25.09 $25.14 $25.14 260,226
2018-09-04 $28.33 $28.33 $25.55 $26.18 $26.18 566,298
2018-08-31 $29.61 $30.79 $28.28 $28.58 $28.58 319,410
2018-08-30 $30.42 $30.71 $29.20 $29.54 $29.54 289,205
2018-08-29 $28.91 $30.88 $28.91 $30.29 $30.29 365,006
2018-08-28 $28.53 $29.10 $28.23 $28.74 $28.74 234,395
2018-08-27 $27.00 $28.86 $27.00 $28.37 $28.37 309,916
2018-08-24 $26.71 $27.33 $26.71 $26.96 $26.96 396,527
2018-08-23 $26.36 $27.33 $26.09 $26.78 $26.78 262,286
2018-08-22 $25.86 $26.73 $25.86 $26.30 $26.30 129,121
2018-08-21 $25.48 $26.49 $25.04 $25.95 $25.95 215,706
2018-08-20 $25.66 $25.91 $25.11 $25.59 $25.59 185,761
2018-08-17 $26.31 $26.61 $24.67 $25.56 $25.56 459,518
2018-08-16 $26.38 $27.33 $25.77 $26.38 $26.38 354,308
2018-08-15 $23.90 $26.99 $23.43 $25.85 $25.85 730,103
2018-08-14 $24.34 $25.71 $23.54 $23.86 $23.86 523,558
2018-08-13 $23.86 $24.42 $23.15 $24.30 $24.30 336,622
2018-08-10 $23.41 $24.75 $22.94 $23.78 $23.78 387,230
2018-08-09 $22.40 $23.85 $21.75 $23.46 $23.46 607,204
2018-08-08 $21.53 $22.80 $21.53 $22.46 $22.46 220,282
2018-08-07 $20.27 $21.53 $20.26 $21.42 $21.42 107,608
2018-08-06 $20.74 $21.50 $20.31 $20.47 $20.47 139,994
2018-08-03 $22.74 $22.97 $20.81 $20.91 $20.91 301,472
2018-08-02 $22.00 $22.85 $21.35 $22.63 $22.63 326,311
2018-08-01 $22.32 $23.67 $22.01 $22.89 $22.89 488,305
2018-07-31 $21.21 $23.15 $21.07 $22.79 $22.79 558,812
2018-07-30 $21.63 $21.86 $21.02 $21.31 $21.31 442,904
2018-07-27 $21.95 $22.38 $21.07 $21.57 $21.57 596,332
2018-07-26 $21.53 $22.39 $20.22 $22.06 $22.06 903,499
2018-07-25 $19.51 $26.21 $19.15 $20.97 $20.97 3,242,619
2018-07-24 $18.02 $18.87 $17.17 $18.65 $18.65 884,822
2018-07-23 $19.15 $19.94 $17.40 $17.93 $17.93 791,343
2018-07-20 $20.45 $20.49 $18.60 $19.26 $19.26 1,078,961
2018-07-19 $20.82 $21.34 $20.00 $20.47 $20.47 825,443
2018-07-18 $21.91 $21.99 $19.72 $21.20 $21.20 838,776
2018-07-17 $22.51 $23.12 $20.57 $22.03 $22.03 942,375
2018-07-16 $23.50 $23.79 $22.28 $23.08 $23.08 661,113
2018-07-13 $24.56 $24.69 $22.69 $23.63 $23.63 998,195
2018-07-12 $24.88 $26.00 $24.28 $24.79 $24.79 512,662
2018-07-11 $24.44 $25.66 $24.13 $24.76 $24.76 505,822
2018-07-10 $26.34 $27.19 $23.82 $24.65 $24.65 586,744
2018-07-09 $26.53 $27.76 $25.36 $26.65 $26.65 385,510
2018-07-06 $28.40 $29.27 $26.07 $26.40 $26.40 692,458
2018-07-05 $25.52 $29.22 $25.52 $28.97 $28.97 1,179,626
2018-07-03 $26.23 $27.39 $24.69 $25.91 $25.91 556,114
2018-07-02 $23.66 $26.50 $23.65 $26.08 $26.08 911,455
2018-06-29 $24.25 $24.25 $22.32 $23.54 $23.54 687,044
2018-06-28 $22.50 $24.55 $22.05 $24.23 $24.23 843,884
2018-06-27 $26.57 $26.57 $21.73 $23.06 $23.06 2,100,068
2018-06-26 $27.01 $28.40 $24.09 $26.41 $26.41 2,775,923
2018-06-25 $36.88 $37.95 $24.20 $28.14 $28.14 6,872,216
2018-06-22 $39.59 $40.51 $37.08 $38.73 $38.73 2,428,353
2018-06-21 $37.71 $41.22 $37.71 $38.97 $38.97 1,937,143
2018-06-20 $32.25 $37.58 $32.25 $37.05 $37.05 1,625,967
2018-06-19 $30.33 $32.87 $30.15 $31.88 $31.88 825,716
2018-06-18 $27.05 $30.99 $27.05 $30.30 $30.30 1,165,220
2018-06-15 $28.02 $28.64 $26.91 $27.00 $27.00 427,181
2018-06-14 $26.93 $28.60 $26.85 $27.96 $27.96 781,488
2018-06-13 $25.53 $28.10 $25.51 $27.16 $27.16 1,284,661
2018-06-12 $27.79 $28.83 $25.07 $25.17 $25.17 1,129,341
2018-06-11 $28.98 $29.73 $27.83 $27.89 $27.89 817,082
2018-06-08 $29.83 $33.22 $26.93 $29.05 $29.05 3,084,765
2018-06-07 $31.00 $32.17 $28.63 $29.92 $29.92 1,314,592
2018-06-06 $27.16 $31.02 $26.99 $30.95 $30.95 1,033,408
2018-06-05 $26.15 $27.82 $25.75 $27.05 $27.05 1,795,293
2018-06-04 $27.60 $27.98 $26.42 $27.82 $27.82 395,438
2018-06-01 $25.36 $27.79 $25.27 $27.32 $27.32 262,893
2018-05-31 $25.71 $26.22 $25.23 $25.50 $25.50 137,796
2018-05-30 $25.71 $26.29 $25.16 $25.85 $25.85 290,934
2018-05-29 $25.15 $25.91 $25.02 $25.68 $25.68 306,852
2018-05-25 $26.35 $26.36 $25.25 $25.31 $25.31 192,252
2018-05-24 $26.29 $27.00 $25.64 $26.23 $26.23 222,654
2018-05-23 $24.87 $26.67 $24.72 $26.36 $26.36 270,242
2018-05-22 $25.44 $25.75 $24.78 $25.08 $25.08 465,809
2018-05-21 $27.95 $27.95 $25.38 $25.48 $25.48 622,935
2018-05-18 $28.09 $28.38 $26.02 $26.96 $26.96 643,718
2018-05-17 $28.00 $29.00 $27.51 $28.17 $28.17 354,455
2018-05-16 $28.42 $30.00 $27.80 $28.09 $28.09 864,895
2018-05-15 $27.00 $29.41 $26.15 $28.47 $28.47 724,510
2018-05-14 $25.12 $27.34 $25.12 $27.00 $27.00 497,100
2018-05-11 $23.73 $25.50 $23.73 $25.16 $25.16 469,993
2018-05-10 $23.58 $24.00 $22.75 $23.61 $23.61 421,187
2018-05-09 $22.98 $24.64 $22.90 $23.38 $23.38 573,892
2018-05-08 $22.53 $23.79 $22.26 $23.11 $23.11 703,033
2018-05-07 $21.20 $24.33 $21.15 $22.53 $22.53 842,797
2018-05-04 $20.59 $21.33 $20.11 $21.21 $21.21 251,949
2018-05-03 $20.39 $22.05 $20.32 $20.61 $20.61 540,892
2018-05-02 $17.41 $21.09 $17.24 $20.36 $20.36 945,786
2018-05-01 $17.36 $18.62 $16.59 $17.47 $17.47 307,186
2018-04-30 $17.60 $18.46 $17.09 $17.27 $17.27 178,325
2018-04-27 $17.84 $18.28 $17.32 $17.74 $17.74 211,164
2018-04-26 $17.12 $17.94 $17.12 $17.66 $17.66 239,160
2018-04-25 $16.97 $17.38 $16.26 $17.01 $17.01 238,312
2018-04-24 $16.96 $17.63 $16.76 $17.03 $17.03 142,535
2018-04-23 $17.05 $17.49 $16.63 $17.01 $17.01 312,365
2018-04-20 $17.26 $17.50 $16.74 $17.06 $17.06 155,831
2018-04-19 $17.36 $17.90 $16.56 $16.86 $16.86 86,723
2018-04-18 $16.47 $18.14 $15.21 $17.53 $17.53 323,676
2018-04-17 $16.58 $16.73 $16.25 $16.35 $16.35 302,772
2018-04-16 $16.57 $17.24 $16.17 $16.46 $16.46 312,121
2018-04-13 $16.48 $16.67 $16.17 $16.41 $16.41 221,749
2018-04-12 $15.95 $16.88 $15.92 $16.56 $16.56 1,011,520
2018-04-11 $18.99 $19.35 $18.07 $18.31 $18.31 145,261
2018-04-10 $18.11 $19.48 $17.92 $19.11 $19.11 70,171
2018-04-09 $18.26 $18.60 $17.55 $17.80 $17.80 66,617
2018-04-06 $18.46 $18.68 $17.50 $18.24 $18.24 154,946
2018-04-05 $19.48 $19.48 $17.66 $18.62 $18.62 116,160
2018-04-04 $19.71 $20.73 $18.76 $19.31 $19.31 141,509
2018-04-03 $18.35 $19.86 $18.11 $19.85 $19.85 156,490
2018-04-02 $17.93 $18.73 $17.27 $18.29 $18.29 128,281
2018-03-29 $17.20 $18.78 $17.20 $18.13 $18.13 209,703
2018-03-28 $16.23 $17.87 $16.01 $17.19 $17.19 118,582
2018-03-27 $17.00 $17.00 $16.11 $16.43 $16.43 195,687
2018-03-26 $17.00 $17.33 $16.56 $17.20 $17.20 172,422
2018-03-23 $17.73 $17.73 $16.76 $16.90 $16.90 110,628
2018-03-22 $17.33 $17.79 $16.84 $17.62 $17.62 115,052
2018-03-21 $18.11 $18.73 $17.50 $17.54 $17.54 64,988
2018-03-20 $17.58 $18.25 $17.58 $18.03 $18.03 72,219
2018-03-19 $17.84 $18.16 $17.52 $17.66 $17.66 89,787
2018-03-16 $17.20 $18.46 $17.01 $18.04 $18.04 119,523
2018-03-15 $17.67 $17.80 $17.00 $17.21 $17.21 103,615
2018-03-14 $18.47 $18.96 $17.24 $17.50 $17.50 189,599
2018-03-13 $19.00 $19.46 $18.42 $18.50 $18.50 71,359
2018-03-12 $19.83 $20.08 $18.25 $18.89 $18.89 164,433
2018-03-09 $19.91 $20.15 $19.02 $19.94 $19.94 124,535
2018-03-08 $19.55 $20.09 $18.75 $19.75 $19.75 159,136
2018-03-07 $20.38 $20.75 $19.24 $19.55 $19.55 147,642
2018-03-06 $20.02 $21.50 $19.78 $20.85 $20.85 92,023
2018-03-05 $21.26 $21.99 $19.91 $20.05 $20.05 131,800
2018-03-02 $19.88 $22.00 $18.96 $21.00 $21.00 145,870
2018-03-01 $18.05 $19.82 $18.05 $19.68 $19.68 122,698
2018-02-28 $18.20 $20.30 $18.00 $18.10 $18.10 174,687
2018-02-27 $18.14 $18.70 $18.02 $18.27 $18.27 89,745
2018-02-26 $18.00 $18.50 $17.62 $18.26 $18.26 87,278
2018-02-23 $18.00 $18.22 $16.74 $17.84 $17.84 156,752
2018-02-22 $19.33 $19.33 $17.50 $18.00 $18.00 132,505
2018-02-21 $19.37 $19.60 $18.58 $19.17 $19.17 280,523
2018-02-20 $21.01 $21.20 $19.00 $19.20 $19.20 237,138
2018-02-16 $22.65 $22.91 $21.00 $21.22 $21.22 205,985
2018-02-15 $24.81 $25.50 $22.00 $22.59 $22.59 564,756
2018-02-14 $19.32 $20.90 $19.10 $20.30 $20.30 153,512
2018-02-13 $18.61 $19.50 $18.30 $19.20 $19.20 94,237
2018-02-12 $18.50 $19.86 $18.02 $18.74 $18.74 154,118
2018-02-09 $19.73 $20.15 $17.09 $19.08 $19.08 186,597
2018-02-08 $19.78 $20.40 $19.31 $19.53 $19.53 123,086
2018-02-07 $20.32 $21.00 $19.30 $19.67 $19.67 122,580
2018-02-06 $19.42 $20.75 $19.11 $20.31 $20.31 96,525
2018-02-05 $20.46 $21.61 $19.05 $19.39 $19.39 218,786
2018-02-02 $20.22 $20.33 $19.00 $19.95 $19.95 119,977
2018-02-01 $21.14 $21.35 $20.27 $20.52 $20.52 40,364
2018-01-31 $20.09 $21.36 $20.01 $21.30 $21.30 126,192
2018-01-30 $20.35 $21.45 $19.33 $20.00 $20.00 148,826
2018-01-29 $20.40 $20.40 $19.30 $19.86 $19.86 133,125
2018-01-26 $21.59 $21.90 $20.08 $20.60 $20.60 80,013
2018-01-25 $21.70 $22.34 $20.66 $21.68 $21.68 80,327
2018-01-24 $21.77 $21.93 $21.30 $21.78 $21.78 77,070
2018-01-23 $22.34 $22.34 $21.29 $22.13 $22.13 50,790
2018-01-22 $22.53 $22.67 $21.93 $22.35 $22.35 26,590
2018-01-19 $21.50 $22.98 $21.25 $22.43 $22.43 108,963
2018-01-18 $23.06 $23.06 $21.28 $22.02 $22.02 194,254
2018-01-17 $23.58 $24.00 $21.28 $23.01 $23.01 151,067
2018-01-16 $24.76 $25.60 $23.51 $23.71 $23.71 76,366
2018-01-12 $24.84 $24.84 $24.22 $24.69 $24.69 30,367
2018-01-11 $24.31 $24.92 $24.13 $24.68 $24.68 37,055
2018-01-10 $25.22 $25.22 $24.13 $24.23 $24.23 33,144
2018-01-09 $23.75 $25.85 $23.75 $24.98 $24.98 187,274
2018-01-08 $24.50 $24.89 $23.04 $23.71 $23.71 77,799
2018-01-05 $23.41 $24.28 $22.73 $24.06 $24.06 164,866
2018-01-04 $23.33 $23.66 $22.94 $23.46 $23.46 88,967
2018-01-03 $22.95 $23.40 $22.31 $22.96 $22.96 28,006
2018-01-02 $23.69 $23.69 $22.33 $22.95 $22.95 79,744
2017-12-29 $22.45 $23.63 $22.00 $23.21 $23.21 80,419
2017-12-28 $23.81 $24.09 $22.71 $22.76 $22.76 45,590
2017-12-27 $23.72 $24.20 $23.25 $23.67 $23.67 131,218
2017-12-26 $23.43 $24.17 $22.82 $23.76 $23.76 52,459
2017-12-22 $22.29 $23.35 $21.70 $23.18 $23.18 166,590
2017-12-21 $22.23 $23.41 $22.01 $22.35 $22.35 129,561
2017-12-20 $22.34 $23.69 $22.00 $22.28 $22.28 87,987
2017-12-19 $23.75 $24.23 $22.15 $22.34 $22.34 202,162
2017-12-18 $24.39 $24.50 $23.06 $23.83 $23.83 119,818
2017-12-15 $25.42 $25.89 $23.78 $24.38 $24.38 158,477
2017-12-14 $25.97 $25.97 $20.40 $24.19 $24.19 609,938
2017-12-13 $26.26 $26.70 $25.79 $26.14 $26.14 33,794
2017-12-12 $26.41 $26.90 $25.73 $26.38 $26.38 138,864
2017-12-11 $28.48 $28.48 $26.10 $26.25 $26.25 148,450
2017-12-08 $28.71 $29.95 $27.64 $28.31 $28.31 201,632
2017-12-07 $29.12 $29.82 $28.09 $29.35 $29.35 164,970
2017-12-06 $28.47 $29.46 $28.05 $29.01 $29.01 65,338
2017-12-05 $28.10 $28.90 $27.84 $28.70 $28.70 69,382
2017-12-04 $28.18 $29.80 $26.30 $27.90 $27.90 116,728
2017-12-01 $27.59 $27.99 $25.68 $27.59 $27.59 123,633
2017-11-30 $27.21 $27.80 $25.64 $27.48 $27.48 84,457
2017-11-29 $28.58 $29.69 $26.01 $26.75 $26.75 144,027
2017-11-28 $27.49 $31.49 $26.80 $28.09 $28.09 577,104
2017-11-27 $25.00 $27.20 $25.00 $26.87 $26.87 189,017
2017-11-24 $25.00 $25.39 $24.75 $24.94 $24.94 17,632
2017-11-22 $24.91 $24.95 $24.45 $24.94 $24.94 33,701
2017-11-21 $23.96 $24.98 $23.96 $24.89 $24.89 55,496
2017-11-20 $23.75 $24.38 $23.62 $23.91 $23.91 61,744
2017-11-17 $23.50 $24.17 $23.05 $23.79 $23.79 28,273
2017-11-16 $23.22 $23.72 $22.70 $23.53 $23.53 41,397
2017-11-15 $23.24 $23.78 $22.40 $23.07 $23.07 66,193
2017-11-14 $22.96 $23.90 $22.25 $23.55 $23.55 87,212
2017-11-13 $23.72 $24.18 $22.12 $23.22 $23.22 136,306
2017-11-10 $24.75 $24.95 $23.50 $23.91 $23.91 70,166
2017-11-09 $26.37 $26.37 $24.01 $24.59 $24.59 114,673
2017-11-08 $26.17 $26.60 $26.01 $26.44 $26.44 137,936
2017-11-07 $26.70 $26.90 $26.16 $26.40 $26.40 56,823
2017-11-06 $26.60 $27.00 $26.24 $26.82 $26.82 115,781
2017-11-03 $26.48 $27.30 $26.27 $26.70 $26.70 64,621
2017-11-02 $25.74 $26.65 $25.69 $26.55 $26.55 48,680
2017-11-01 $26.50 $26.55 $25.05 $25.71 $25.71 71,461
2017-10-31 $24.50 $25.94 $24.13 $25.87 $25.87 136,755
2017-10-30 $24.87 $24.96 $24.00 $24.41 $24.41 45,005
2017-10-27 $23.99 $24.99 $23.54 $24.77 $24.77 35,257
2017-10-26 $24.61 $24.61 $23.44 $23.92 $23.92 51,055
2017-10-25 $25.99 $25.99 $23.91 $24.61 $24.61 94,090
2017-10-24 $24.85 $26.00 $24.50 $24.90 $24.90 140,938
2017-10-23 $24.56 $24.75 $24.03 $24.35 $24.35 31,240
2017-10-20 $24.50 $24.70 $23.84 $24.58 $24.58 41,457
2017-10-19 $24.01 $24.57 $23.05 $24.28 $24.28 116,196
2017-10-18 $24.28 $24.50 $22.75 $24.47 $24.47 89,820
2017-10-17 $26.50 $26.62 $24.12 $24.14 $24.14 118,426
2017-10-16 $27.15 $27.40 $26.35 $26.75 $26.75 37,449
2017-10-13 $26.34 $27.07 $26.34 $26.81 $26.81 24,811
2017-10-12 $26.85 $27.12 $26.09 $26.34 $26.34 46,869
2017-10-11 $26.96 $27.38 $26.63 $27.07 $27.07 21,251
2017-10-10 $27.67 $27.67 $26.66 $27.09 $27.09 29,243
2017-10-09 $26.91 $27.90 $26.82 $27.36 $27.36 25,503
2017-10-06 $27.83 $27.83 $26.65 $26.76 $26.76 43,656
2017-10-05 $26.82 $27.34 $26.50 $27.25 $27.25 42,627
2017-10-04 $27.37 $27.59 $26.31 $26.71 $26.71 58,515
2017-10-03 $29.30 $29.35 $26.57 $27.41 $27.41 110,270
2017-10-02 $27.75 $28.65 $27.75 $28.32 $28.32 110,436
2017-09-29 $27.45 $27.65 $27.18 $27.65 $27.65 53,446
2017-09-28 $26.87 $27.60 $26.66 $27.21 $27.21 46,781
2017-09-27 $26.06 $27.24 $25.70 $26.99 $26.99 34,801
2017-09-26 $25.72 $26.35 $25.52 $26.21 $26.21 40,523
2017-09-25 $26.20 $26.45 $25.30 $25.72 $25.72 49,585
2017-09-22 $26.03 $26.43 $25.65 $26.39 $26.39 38,902
2017-09-21 $26.14 $27.20 $25.22 $26.51 $26.51 42,652
2017-09-20 $27.70 $27.70 $25.13 $25.69 $25.69 136,221
2017-09-19 $29.50 $29.94 $27.01 $27.70 $27.70 105,633
2017-09-18 $29.11 $29.45 $28.32 $29.38 $29.38 186,665
2017-09-15 $28.75 $29.10 $27.25 $28.29 $28.29 171,689
2017-09-14 $28.00 $28.00 $26.99 $27.57 $27.57 115,592
2017-09-13 $25.55 $27.13 $25.51 $26.74 $26.74 36,692
2017-09-12 $26.51 $26.75 $25.66 $26.01 $26.01 38,933
2017-09-11 $24.30 $26.89 $24.30 $26.70 $26.70 71,902
2017-09-08 $25.32 $26.17 $24.01 $24.21 $24.21 100,403
2017-09-07 $26.42 $27.14 $25.61 $26.36 $26.36 56,205
2017-09-06 $28.45 $29.10 $26.33 $26.44 $26.44 81,172
2017-09-05 $29.46 $29.52 $25.45 $28.22 $28.22 201,498
2017-09-01 $29.53 $29.87 $29.11 $29.40 $29.40 44,836
2017-08-31 $32.63 $32.63 $28.25 $29.09 $29.09 163,937
2017-08-30 $29.65 $32.10 $29.65 $31.68 $31.68 225,830
2017-08-29 $28.29 $29.92 $27.55 $29.46 $29.46 140,001
2017-08-28 $27.07 $28.80 $27.07 $28.11 $28.11 108,199
2017-08-25 $27.00 $27.90 $26.61 $27.07 $27.07 38,580
2017-08-24 $26.50 $28.44 $26.10 $26.47 $26.47 161,335
2017-08-23 $24.90 $26.50 $24.51 $26.16 $26.16 49,414
2017-08-22 $25.89 $26.00 $24.44 $25.06 $25.06 85,526
2017-08-21 $26.25 $27.03 $25.82 $25.96 $25.96 98,562
2017-08-18 $25.37 $26.99 $25.00 $26.06 $26.06 95,767
2017-08-17 $24.61 $26.00 $24.20 $25.26 $25.26 89,177
2017-08-16 $24.08 $27.53 $23.49 $24.95 $24.95 228,189
2017-08-15 $24.44 $24.44 $22.00 $23.67 $23.67 72,260
2017-08-14 $22.95 $24.40 $21.34 $23.94 $23.94 117,848
2017-08-11 $20.70 $21.20 $20.10 $21.20 $21.20 33,572
2017-08-10 $21.20 $21.20 $20.00 $20.33 $20.33 69,058
2017-08-09 $21.00 $22.18 $20.56 $20.66 $20.66 164,313
2017-08-08 $19.55 $20.61 $19.55 $20.54 $20.54 83,585
2017-08-07 $19.28 $19.74 $18.76 $19.74 $19.74 34,969
2017-08-04 $19.63 $19.84 $18.92 $19.45 $19.45 52,434
2017-08-03 $19.04 $19.10 $17.61 $18.67 $18.67 61,422
2017-08-02 $19.82 $20.34 $18.80 $18.95 $18.95 61,186
2017-08-01 $20.04 $20.90 $19.18 $19.88 $19.88 68,431
2017-07-31 $19.79 $20.65 $19.00 $19.91 $19.91 56,907
2017-07-28 $18.37 $20.00 $18.00 $19.62 $19.62 93,015
2017-07-27 $20.30 $20.51 $18.29 $18.90 $18.90 224,356
2017-07-26 $21.68 $21.68 $20.00 $20.51 $20.51 97,666
2017-07-25 $21.73 $21.73 $21.26 $21.53 $21.53 34,501
2017-07-24 $22.05 $22.24 $21.50 $21.74 $21.74 49,675
2017-07-21 $21.83 $22.42 $21.50 $21.90 $21.90 40,996
2017-07-20 $22.07 $22.58 $21.57 $22.01 $22.01 38,155
2017-07-19 $22.28 $22.68 $21.63 $22.08 $22.08 60,755
2017-07-18 $22.89 $23.30 $21.26 $22.37 $22.37 132,540
2017-07-17 $24.50 $24.50 $22.40 $23.02 $23.02 82,873
2017-07-14 $25.73 $25.79 $23.31 $24.09 $24.09 106,921
2017-07-13 $25.09 $25.90 $25.00 $25.41 $25.41 102,778
2017-07-12 $24.77 $25.27 $24.59 $25.24 $25.24 70,633
2017-07-11 $24.07 $24.98 $23.33 $24.52 $24.52 92,587
2017-07-10 $23.14 $24.23 $23.11 $23.81 $23.81 85,804
2017-07-07 $23.13 $23.82 $22.03 $23.15 $23.15 85,159
2017-07-06 $21.48 $23.36 $21.03 $22.99 $22.99 144,414
2017-07-05 $22.43 $22.43 $20.73 $21.48 $21.48 105,817
2017-07-03 $22.91 $23.08 $22.28 $22.45 $22.45 40,495
2017-06-30 $24.22 $24.30 $22.57 $23.11 $23.11 120,441
2017-06-29 $24.30 $24.88 $22.30 $23.98 $23.98 260,503
2017-06-28 $25.00 $25.04 $22.35 $24.09 $24.09 481,670
2017-06-27 $27.50 $27.50 $25.07 $25.23 $25.23 174,984
2017-06-26 $30.09 $30.09 $26.54 $26.97 $26.97 488,066
2017-06-23 $24.28 $29.36 $24.28 $27.92 $27.92 513,346
2017-06-22 $20.54 $24.88 $20.54 $24.05 $24.05 427,270
2017-06-21 $20.34 $20.87 $20.11 $20.44 $20.44 221,854
2017-06-20 $18.95 $20.38 $18.95 $19.99 $19.99 196,239
2017-06-19 $18.93 $18.95 $18.32 $18.92 $18.92 98,040
2017-06-16 $17.45 $18.45 $17.45 $18.31 $18.31 151,032
2017-06-15 $16.88 $17.76 $16.83 $17.41 $17.41 56,493
2017-06-14 $17.23 $17.89 $16.85 $17.10 $17.10 194,482
2017-06-13 $16.30 $17.00 $16.21 $16.96 $16.96 68,643
2017-06-12 $17.43 $17.43 $16.00 $16.28 $16.28 134,010
2017-06-09 $18.52 $19.31 $16.76 $17.07 $17.07 171,643
2017-06-08 $20.00 $20.98 $17.20 $18.49 $18.49 635,647
2017-06-07 $17.14 $18.24 $15.68 $18.00 $18.00 254,467
2017-06-06 $16.88 $17.17 $16.50 $16.83 $16.83 71,757
2017-06-05 $17.99 $18.45 $16.68 $16.97 $16.97 113,955
2017-06-02 $18.84 $19.00 $17.04 $17.97 $17.97 115,956
2017-06-01 $18.75 $19.50 $17.77 $18.40 $18.40 229,793
2017-05-31 $17.68 $18.69 $17.35 $18.56 $18.56 202,920
2017-05-30 $16.92 $19.40 $16.60 $17.68 $17.68 475,975
2017-05-26 $17.34 $17.40 $16.21 $17.14 $17.14 238,167
2017-05-25 $17.43 $17.96 $16.67 $17.24 $17.24 261,730
2017-05-24 $15.25 $17.35 $15.25 $17.28 $17.28 450,038
2017-05-23 $17.25 $17.39 $14.90 $15.24 $15.24 437,448
2017-05-22 $13.97 $17.03 $13.75 $16.78 $16.78 632,549
2017-05-19 $12.08 $13.65 $12.08 $13.44 $13.44 227,598
2017-05-18 $11.28 $12.49 $11.28 $11.93 $11.93 88,412
2017-05-17 $11.77 $11.77 $11.26 $11.42 $11.42 41,952
2017-05-16 $11.97 $12.21 $11.68 $11.87 $11.87 70,630
2017-05-15 $11.56 $12.16 $11.17 $11.96 $11.96 124,725
2017-05-12 $11.49 $11.84 $11.08 $11.40 $11.40 100,140
2017-05-11 $12.06 $12.13 $11.07 $11.48 $11.48 125,130
2017-05-10 $11.96 $12.26 $11.61 $12.14 $12.14 88,353
2017-05-09 $11.43 $12.02 $11.40 $11.47 $11.47 80,043
2017-05-08 $11.37 $11.56 $10.97 $11.41 $11.41 67,430
2017-05-05 $11.56 $11.70 $11.01 $11.38 $11.38 29,576
2017-05-04 $11.59 $12.17 $11.52 $11.56 $11.56 60,069
2017-05-03 $11.00 $11.61 $10.51 $11.49 $11.49 119,843
2017-05-02 $11.04 $11.30 $10.33 $11.07 $11.07 88,711
2017-05-01 $11.33 $11.33 $10.57 $11.02 $11.02 78,932
2017-04-28 $11.89 $11.92 $11.17 $11.40 $11.40 39,118
2017-04-27 $11.80 $12.35 $11.53 $11.87 $11.87 54,999
2017-04-26 $11.20 $12.40 $10.93 $11.92 $11.92 112,279
2017-04-25 $11.81 $12.11 $11.07 $11.15 $11.15 111,231
2017-04-24 $12.06 $12.54 $10.87 $11.93 $11.93 251,732
2017-04-21 $12.99 $12.99 $11.88 $12.05 $12.05 129,835
2017-04-20 $13.19 $13.76 $12.45 $12.65 $12.65 105,469
2017-04-19 $13.68 $14.25 $13.05 $13.11 $13.11 150,832
2017-04-18 $12.03 $13.74 $12.03 $13.56 $13.56 207,220
2017-04-17 $12.95 $12.95 $12.03 $12.26 $12.26 157,185
2017-04-13 $13.68 $13.68 $12.75 $13.10 $13.10 131,828
2017-04-12 $14.28 $14.66 $13.61 $13.89 $13.89 50,405
2017-04-11 $14.03 $14.69 $13.25 $14.45 $14.45 126,688
2017-04-10 $14.69 $15.20 $14.02 $14.25 $14.25 104,630
2017-04-07 $14.60 $15.49 $13.82 $14.85 $14.85 172,212
2017-04-06 $13.31 $15.77 $13.31 $14.44 $14.44 327,377
2017-04-05 $15.26 $15.26 $12.45 $13.12 $13.12 478,260
2017-04-04 $15.66 $16.39 $14.26 $15.40 $15.40 354,649
2017-04-03 $14.39 $18.90 $14.25 $16.55 $16.55 1,300,978
2017-03-31 $11.95 $13.84 $11.89 $13.67 $13.67 494,475
2017-03-30 $10.52 $11.84 $10.13 $11.60 $11.60 100,612
2017-03-29 $11.16 $11.98 $9.61 $10.61 $10.61 187,781
2017-03-28 $10.00 $11.10 $9.38 $11.04 $11.04 206,411
2017-03-27 $8.45 $9.88 $8.31 $9.79 $9.79 137,475
2017-03-24 $8.40 $8.71 $8.30 $8.52 $8.52 50,486
2017-03-23 $8.28 $8.46 $8.16 $8.40 $8.40 18,629
2017-03-22 $8.40 $8.64 $8.00 $8.22 $8.22 101,898
2017-03-21 $8.15 $8.67 $8.06 $8.29 $8.29 125,195
2017-03-20 $8.37 $8.56 $8.00 $8.21 $8.21 158,200
2017-03-17 $8.60 $8.96 $8.27 $8.44 $8.44 173,325
2017-03-16 $8.25 $8.58 $8.04 $8.54 $8.54 127,961
2017-03-15 $7.49 $8.55 $7.40 $8.30 $8.30 429,605
2017-03-14 $7.53 $7.74 $7.00 $7.33 $7.33 222,123
2017-03-13 $6.85 $7.73 $6.30 $7.73 $7.73 131,388
2017-03-10 $6.84 $7.00 $6.48 $6.78 $6.78 44,742
2017-03-09 $6.57 $6.99 $6.29 $6.69 $6.69 55,957
2017-03-08 $6.25 $6.77 $6.10 $6.52 $6.52 93,331
2017-03-07 $5.96 $6.34 $5.84 $6.21 $6.21 58,491
2017-03-06 $5.87 $6.21 $5.78 $5.96 $5.96 87,337
2017-03-03 $6.25 $6.32 $5.82 $5.99 $5.99 173,589
2017-03-02 $6.43 $6.46 $6.00 $6.17 $6.17 121,329
2017-03-01 $6.32 $6.70 $6.26 $6.49 $6.49 77,177
2017-02-28 $6.45 $6.85 $6.25 $6.33 $6.33 199,603
2017-02-27 $6.93 $7.15 $6.32 $6.45 $6.45 169,221
2017-02-24 $7.71 $8.98 $6.69 $6.78 $6.78 516,994
2017-02-23 $6.33 $8.38 $6.26 $7.11 $7.11 442,403
2017-02-22 $6.77 $6.77 $6.22 $6.50 $6.50 141,445
2017-02-21 $5.77 $6.57 $5.61 $6.42 $6.42 399,139
2017-02-17 $5.08 $5.59 $5.02 $5.58 $5.58 110,706
2017-02-16 $5.01 $5.08 $4.86 $5.08 $5.08 32,437
2017-02-15 $4.99 $5.04 $4.84 $4.91 $4.91 85,660
2017-02-14 $4.59 $5.04 $4.59 $5.04 $5.04 78,453
2017-02-13 $4.90 $4.99 $4.60 $4.62 $4.62 94,291
2017-02-10 $4.73 $5.00 $4.65 $4.85 $4.85 44,527
2017-02-09 $4.73 $4.74 $4.64 $4.73 $4.73 20,946
2017-02-08 $5.01 $5.07 $4.52 $4.74 $4.74 81,217
2017-02-07 $4.89 $5.17 $4.76 $5.00 $5.00 87,938
2017-02-06 $4.38 $4.83 $4.38 $4.82 $4.82 115,559
2017-02-03 $4.19 $4.49 $4.02 $4.35 $4.35 87,858
2017-02-02 $3.86 $4.19 $3.86 $4.19 $4.19 65,640
2017-02-01 $3.81 $3.87 $3.80 $3.86 $3.86 15,216
2017-01-31 $3.69 $3.91 $3.69 $3.81 $3.81 13,219
2017-01-30 $3.75 $3.94 $3.64 $3.76 $3.76 42,329
2017-01-27 $3.59 $3.75 $3.58 $3.72 $3.72 33,256
2017-01-26 $3.55 $3.65 $3.51 $3.59 $3.59 9,721
2017-01-25 $3.42 $3.65 $3.41 $3.60 $3.60 43,847
2017-01-24 $3.46 $3.50 $3.43 $3.45 $3.45 11,227
2017-01-23 $3.50 $3.52 $3.46 $3.50 $3.50 13,308
2017-01-20 $3.47 $3.55 $3.47 $3.51 $3.51 3,590
2017-01-19 $3.61 $3.61 $3.46 $3.48 $3.48 12,685
2017-01-18 $3.49 $3.62 $3.46 $3.62 $3.62 42,485
2017-01-17 $3.51 $3.64 $3.44 $3.53 $3.53 22,139
2017-01-13 $3.50 $3.64 $3.47 $3.56 $3.56 36,981
2017-01-12 $3.53 $3.55 $3.40 $3.53 $3.53 19,313
2017-01-11 $3.51 $3.62 $3.36 $3.41 $3.41 28,455
2017-01-10 $3.49 $4.09 $3.45 $3.54 $3.54 400,929
2017-01-09 $3.50 $3.60 $3.32 $3.44 $3.44 13,992
2017-01-06 $3.49 $3.56 $3.34 $3.50 $3.50 42,290
2017-01-05 $3.39 $3.50 $3.33 $3.41 $3.41 33,664
2017-01-04 $3.33 $3.45 $3.20 $3.32 $3.32 26,973
2017-01-03 $3.30 $3.32 $3.16 $3.27 $3.27 14,668
2016-12-30 $3.42 $3.53 $3.24 $3.24 $3.24 40,604
2016-12-29 $3.33 $3.75 $3.31 $3.36 $3.36 86,203
2016-12-28 $3.42 $3.60 $3.30 $3.31 $3.31 31,651
2016-12-27 $3.45 $3.50 $3.35 $3.37 $3.37 12,821
2016-12-23 $3.43 $3.65 $3.33 $3.34 $3.34 25,884
2016-12-22 $3.53 $3.70 $3.42 $3.46 $3.46 43,339
2016-12-21 $3.51 $3.68 $3.50 $3.60 $3.60 51,281
2016-12-20 $3.28 $3.68 $3.28 $3.60 $3.60 49,607
2016-12-19 $3.63 $3.73 $3.23 $3.24 $3.24 140,559
2016-12-16 $3.75 $3.88 $3.55 $3.66 $3.66 102,684
2016-12-15 $4.29 $4.33 $3.71 $3.83 $3.83 739,869
2016-12-14 $3.84 $4.50 $3.74 $4.33 $4.33 773,228
2016-12-13 $4.12 $4.14 $3.75 $3.88 $3.88 59,547
2016-12-12 $4.41 $4.41 $3.80 $4.15 $4.15 347,049
2016-12-09 $5.05 $5.60 $4.16 $4.42 $4.42 1,719,168
2016-12-08 $4.15 $6.22 $4.15 $5.17 $5.17 9,666,558
2016-12-07 $3.10 $3.18 $3.10 $3.16 $3.16 4,117
2016-12-06 $3.12 $3.14 $3.12 $3.13 $3.13 2,163
2016-12-05 $3.12 $3.13 $3.02 $3.09 $3.09 13,228
2016-12-02 $3.17 $3.20 $3.14 $3.18 $3.18 1,662
2016-12-01 $3.23 $3.23 $3.15 $3.15 $3.15 2,411
2016-11-30 $3.24 $3.28 $3.13 $3.23 $3.23 10,391
2016-11-29 $3.28 $3.35 $3.26 $3.26 $3.26 12,940
2016-11-28 $3.22 $3.43 $3.16 $3.24 $3.24 28,143
2016-11-25 $3.17 $3.28 $3.16 $3.16 $3.16 1,343
2016-11-23 $3.31 $3.31 $3.21 $3.25 $3.25 13,164
2016-11-22 $3.14 $3.41 $3.14 $3.33 $3.33 119,394
2016-11-21 $3.37 $3.46 $3.13 $3.13 $3.13 11,414
2016-11-18 $3.46 $3.52 $3.30 $3.32 $3.32 11,826
2016-11-17 $3.63 $3.64 $3.30 $3.41 $3.41 93,451
2016-11-16 $3.35 $3.60 $3.35 $3.53 $3.53 42,063
2016-11-15 $3.31 $3.37 $3.25 $3.36 $3.36 9,189
2016-11-14 $3.05 $3.34 $3.05 $3.28 $3.28 12,791
2016-11-11 $2.95 $3.15 $2.95 $3.15 $3.15 14,617
2016-11-10 $3.06 $3.06 $2.87 $2.95 $2.95 7,530
2016-11-09 $2.90 $3.09 $2.90 $3.04 $3.04 39,195
2016-11-08 $2.92 $3.00 $2.77 $2.97 $2.97 51,484
2016-11-07 $2.86 $3.15 $2.73 $2.79 $2.79 8,368
2016-11-04 $3.03 $3.18 $2.61 $2.89 $2.89 94,217
2016-11-03 $3.30 $3.36 $3.01 $3.01 $3.01 36,019
2016-11-02 $3.42 $3.53 $3.25 $3.30 $3.30 34,692
2016-11-01 $3.60 $3.70 $3.39 $3.39 $3.39 72,137
2016-10-31 $3.50 $3.69 $3.49 $3.58 $3.58 97,371
2016-10-28 $3.40 $3.54 $3.27 $3.53 $3.53 36,446
2016-10-27 $3.39 $3.47 $3.25 $3.43 $3.43 18,362
2016-10-26 $3.37 $3.41 $3.31 $3.41 $3.41 3,749
2016-10-25 $3.27 $3.37 $3.20 $3.37 $3.37 9,178
2016-10-24 $3.26 $3.26 $3.17 $3.21 $3.21 23,090
2016-10-21 $3.25 $3.30 $3.23 $3.26 $3.26 3,684
2016-10-20 $3.18 $3.32 $3.10 $3.24 $3.24 15,488
2016-10-19 $3.24 $3.29 $3.18 $3.25 $3.25 38,078
2016-10-18 $3.29 $3.29 $3.21 $3.22 $3.22 3,674
2016-10-17 $3.21 $3.37 $3.19 $3.19 $3.19 5,881
2016-10-14 $3.31 $3.47 $3.18 $3.20 $3.20 26,349
2016-10-13 $3.33 $3.36 $3.28 $3.33 $3.33 3,883
2016-10-12 $3.45 $3.45 $3.31 $3.33 $3.33 7,034
2016-10-11 $3.54 $3.60 $3.35 $3.45 $3.45 32,959
2016-10-10 $3.31 $3.59 $3.31 $3.56 $3.56 21,552
2016-10-07 $3.53 $3.66 $3.30 $3.34 $3.34 14,579
2016-10-06 $3.59 $3.87 $3.45 $3.56 $3.56 154,375
2016-10-05 $3.33 $3.59 $3.33 $3.59 $3.59 34,953
2016-10-04 $3.40 $3.54 $3.28 $3.28 $3.28 17,956
2016-10-03 $3.48 $3.60 $3.33 $3.42 $3.42 19,010
2016-09-30 $3.17 $3.49 $3.13 $3.47 $3.47 51,815
2016-09-29 $3.08 $3.25 $3.03 $3.12 $3.12 48,044
2016-09-28 $3.11 $3.16 $3.06 $3.07 $3.07 13,960
2016-09-27 $3.17 $3.24 $3.05 $3.12 $3.12 13,865
2016-09-26 $3.31 $3.33 $3.16 $3.19 $3.19 32,437
2016-09-23 $3.36 $3.36 $3.30 $3.31 $3.31 3,506
2016-09-22 $3.35 $3.39 $3.34 $3.34 $3.34 12,201
2016-09-21 $3.36 $3.36 $3.35 $3.35 $3.35 893
2016-09-20 $3.30 $3.40 $3.28 $3.36 $3.36 6,316
2016-09-19 $3.45 $3.46 $3.35 $3.40 $3.40 3,656
2016-09-16 $3.55 $3.55 $3.24 $3.40 $3.40 12,704
2016-09-15 $3.59 $3.65 $3.50 $3.58 $3.58 9,542
2016-09-14 $3.51 $3.75 $3.51 $3.60 $3.60 5,651
2016-09-13 $3.69 $3.69 $3.51 $3.60 $3.60 9,862
2016-09-12 $3.61 $3.62 $3.56 $3.56 $3.56 3,459
2016-09-09 $3.71 $3.71 $3.59 $3.59 $3.59 11,454
2016-09-08 $3.63 $3.71 $3.63 $3.70 $3.70 6,495
2016-09-07 $3.75 $3.80 $3.60 $3.64 $3.64 11,335
2016-09-06 $3.55 $3.82 $3.55 $3.71 $3.71 19,542
2016-09-02 $3.85 $3.89 $3.63 $3.70 $3.70 22,152
2016-09-01 $3.84 $4.01 $3.70 $3.75 $3.75 24,812
2016-08-31 $3.99 $3.99 $3.82 $3.84 $3.84 15,220
2016-08-30 $4.08 $4.37 $3.97 $4.00 $4.00 41,185
2016-08-29 $3.78 $4.18 $3.70 $3.99 $3.99 30,187
2016-08-26 $3.68 $3.98 $3.49 $3.75 $3.75 77,191
2016-08-25 $3.51 $3.66 $3.46 $3.64 $3.64 17,726
2016-08-24 $3.58 $3.60 $3.45 $3.49 $3.49 12,292
2016-08-23 $3.66 $3.66 $3.52 $3.60 $3.60 13,255
2016-08-22 $3.62 $3.67 $3.58 $3.67 $3.67 6,598
2016-08-19 $3.60 $3.70 $3.60 $3.66 $3.66 4,845
2016-08-18 $3.74 $3.74 $3.74 $3.74 $3.74 411
2016-08-17 $3.80 $3.80 $3.63 $3.74 $3.74 2,662
2016-08-16 $3.71 $3.86 $3.70 $3.74 $3.74 18,605
2016-08-15 $3.73 $3.87 $3.53 $3.71 $3.71 36,325
2016-08-12 $3.71 $3.85 $3.65 $3.74 $3.74 4,906
2016-08-11 $3.73 $3.77 $3.61 $3.75 $3.75 7,048
2016-08-10 $3.94 $3.94 $3.40 $3.77 $3.77 16,513
2016-08-09 $3.94 $4.02 $3.74 $3.77 $3.77 17,484
2016-08-08 $4.10 $4.10 $3.95 $4.04 $4.04 14,163
2016-08-05 $4.16 $4.19 $4.02 $4.06 $4.06 11,953
2016-08-04 $3.97 $4.50 $3.87 $4.20 $4.20 55,604
2016-08-03 $3.92 $3.99 $3.81 $3.96 $3.96 19,100
2016-08-02 $4.28 $4.28 $3.79 $4.02 $4.02 12,722
2016-08-01 $4.05 $4.06 $3.70 $4.03 $4.03 18,224
2016-07-29 $0.72 $0.75 $0.70 $0.71 $4.26 15,768
2016-07-28 $0.72 $0.75 $0.72 $0.73 $4.37 3,487
2016-07-27 $0.76 $0.77 $0.72 $0.74 $4.41 10,066
2016-07-26 $0.79 $0.79 $0.75 $0.76 $4.56 7,978
2016-07-25 $0.78 $0.78 $0.75 $0.77 $4.60 14,444
2016-07-22 $0.75 $0.78 $0.75 $0.77 $4.60 3,502
2016-07-21 $0.76 $0.78 $0.74 $0.76 $4.58 9,871
2016-07-20 $0.77 $0.78 $0.76 $0.77 $4.62 14,243
2016-07-19 $0.80 $0.80 $0.77 $0.78 $4.70 8,159
2016-07-18 $0.80 $0.81 $0.77 $0.80 $4.77 20,864
2016-07-15 $0.79 $0.82 $0.74 $0.78 $4.65 7,771
2016-07-14 $0.73 $0.83 $0.73 $0.79 $4.76 9,551
2016-07-13 $0.89 $0.89 $0.76 $0.81 $4.86 21,552
2016-07-12 $0.77 $0.88 $0.73 $0.86 $5.16 66,325
2016-07-11 $0.74 $0.75 $0.72 $0.74 $4.44 6,678
2016-07-08 $0.74 $0.74 $0.67 $0.72 $4.32 5,288
2016-07-07 $0.65 $0.72 $0.65 $0.72 $4.31 8,500
2016-07-06 $0.77 $0.77 $0.61 $0.67 $4.01 37,596
2016-07-05 $0.75 $0.79 $0.67 $0.75 $4.53 11,714
2016-07-01 $0.74 $0.74 $0.71 $0.74 $4.41 4,081
2016-06-30 $0.72 $0.73 $0.67 $0.70 $4.20 8,964
2016-06-29 $0.76 $0.76 $0.67 $0.70 $4.20 8,548
2016-06-28 $0.73 $0.79 $0.71 $0.73 $4.35 5,835
2016-06-27 $0.77 $0.79 $0.73 $0.74 $4.43 14,216
2016-06-24 $0.78 $0.80 $0.75 $0.75 $4.50 4,505
2016-06-23 $0.80 $0.81 $0.77 $0.80 $4.80 1,429
2016-06-22 $0.81 $0.81 $0.76 $0.79 $4.76 2,250
2016-06-21 $0.78 $0.81 $0.78 $0.79 $4.75 3,189
2016-06-20 $0.77 $0.83 $0.76 $0.78 $4.68 7,942
2016-06-17 $0.76 $0.84 $0.76 $0.80 $4.77 1,285
2016-06-16 $0.81 $0.82 $0.76 $0.82 $4.91 2,147
2016-06-15 $0.83 $0.84 $0.79 $0.81 $4.86 1,777
2016-06-14 $0.84 $0.86 $0.78 $0.82 $4.89 18,620
2016-06-13 $0.85 $0.90 $0.80 $0.82 $4.92 5,507
2016-06-10 $0.89 $0.89 $0.85 $0.88 $5.28 422
2016-06-09 $0.88 $0.89 $0.85 $0.88 $5.28 2,819
2016-06-08 $0.88 $0.90 $0.86 $0.87 $5.19 4,049
2016-06-07 $0.86 $0.86 $0.83 $0.86 $5.13 2,613
2016-06-06 $0.88 $0.88 $0.83 $0.87 $5.22 2,529
2016-06-03 $0.86 $0.87 $0.85 $0.85 $5.10 1,959
2016-06-02 $0.88 $0.90 $0.85 $0.85 $5.10 1,742
2016-06-01 $0.85 $0.89 $0.85 $0.87 $5.22 1,372
2016-05-31 $0.90 $0.91 $0.85 $0.85 $5.10 3,453
2016-05-27 $0.90 $0.90 $0.84 $0.88 $5.28 6,680
2016-05-26 $0.87 $0.89 $0.82 $0.87 $5.23 1,881
2016-05-25 $0.87 $0.87 $0.83 $0.84 $5.04 5,277
2016-05-24 $0.83 $0.93 $0.83 $0.85 $5.10 4,633
2016-05-23 $0.90 $0.94 $0.84 $0.85 $5.10 8,877
2016-05-20 $0.90 $0.94 $0.90 $0.90 $5.41 5,445
2016-05-19 $0.91 $0.96 $0.90 $0.91 $5.46 2,204
2016-05-18 $1.01 $1.02 $0.90 $0.93 $5.58 12,415
2016-05-17 $1.00 $1.03 $0.95 $0.97 $5.82 23,904
2016-05-16 $0.93 $1.05 $0.89 $0.98 $5.88 58,840
2016-05-13 $0.93 $0.93 $0.90 $0.90 $5.40 13,604
2016-05-12 $0.83 $0.93 $0.83 $0.90 $5.40 22,048
2016-05-11 $0.86 $0.89 $0.86 $0.89 $5.34 8,493
2016-05-10 $0.84 $0.86 $0.80 $0.86 $5.16 17,664
2016-05-09 $0.79 $0.82 $0.79 $0.81 $4.86 13,245
2016-05-06 $0.80 $0.80 $0.76 $0.80 $4.80 3,571
2016-05-05 $0.82 $0.82 $0.77 $0.80 $4.80 5,860
2016-05-04 $0.83 $0.83 $0.78 $0.79 $4.71 11,645
2016-05-03 $0.84 $0.88 $0.80 $0.83 $4.98 20,044
2016-05-02 $0.85 $0.86 $0.83 $0.83 $4.98 21,336
2016-04-29 $0.86 $0.86 $0.80 $0.83 $4.98 11,304
2016-04-28 $0.81 $0.85 $0.81 $0.85 $5.10 5,881
2016-04-27 $0.83 $0.84 $0.80 $0.82 $4.92 3,278
2016-04-26 $0.82 $0.83 $0.80 $0.83 $4.97 11,999
2016-04-25 $0.82 $0.83 $0.80 $0.80 $4.80 4,364
2016-04-22 $0.81 $0.84 $0.79 $0.80 $4.80 12,340
2016-04-21 $0.78 $0.79 $0.75 $0.78 $4.71 9,773
2016-04-20 $0.82 $0.84 $0.75 $0.75 $4.50 16,606
2016-04-19 $0.84 $0.91 $0.79 $0.79 $4.77 17,048
2016-04-18 $0.91 $0.92 $0.84 $0.86 $5.15 15,879
2016-04-15 $0.94 $0.95 $0.90 $0.90 $5.40 9,942
2016-04-14 $0.92 $0.97 $0.88 $0.91 $5.46 51,274
2016-04-13 $0.91 $0.91 $0.87 $0.89 $5.34 9,123
2016-04-12 $0.92 $0.92 $0.75 $0.91 $5.45 16,358
2016-04-11 $0.92 $0.94 $0.90 $0.90 $5.38 5,496
2016-04-08 $0.93 $0.93 $0.89 $0.90 $5.38 9,427
2016-04-07 $0.92 $0.94 $0.90 $0.90 $5.40 7,951
2016-04-06 $0.93 $0.95 $0.90 $0.90 $5.42 8,861
2016-04-05 $0.94 $0.96 $0.90 $0.90 $5.40 11,290
2016-04-04 $0.92 $0.98 $0.90 $0.90 $5.40 22,517
2016-04-01 $0.89 $0.92 $0.89 $0.89 $5.34 10,886
2016-03-31 $0.92 $0.93 $0.85 $0.85 $5.10 10,060
2016-03-30 $0.92 $0.95 $0.87 $0.91 $5.46 22,689
2016-03-29 $0.92 $0.95 $0.87 $0.87 $5.22 11,784
2016-03-28 $0.92 $0.99 $0.89 $0.92 $5.52 22,041
2016-03-24 $0.90 $0.91 $0.86 $0.89 $5.34 12,194
2016-03-23 $0.90 $0.92 $0.84 $0.88 $5.28 13,774
2016-03-22 $0.90 $0.99 $0.82 $0.90 $5.39 59,027
2016-03-21 $0.77 $0.93 $0.77 $0.90 $5.40 77,400
2016-03-18 $0.75 $0.75 $0.72 $0.74 $4.44 4,492
2016-03-17 $0.76 $0.76 $0.75 $0.75 $4.52 481
2016-03-16 $0.77 $0.77 $0.75 $0.76 $4.56 825
2016-03-15 $0.79 $0.79 $0.75 $0.79 $4.71 1,254
2016-03-14 $0.80 $0.82 $0.77 $0.78 $4.66 1,911
2016-03-11 $0.79 $0.81 $0.77 $0.79 $4.71 2,381
2016-03-10 $0.81 $0.84 $0.79 $0.79 $4.75 2,751
2016-03-09 $0.80 $0.80 $0.79 $0.79 $4.76 522
2016-03-08 $0.80 $0.83 $0.80 $0.80 $4.80 782
2016-03-07 $0.80 $0.82 $0.79 $0.80 $4.80 4,570
2016-03-04 $0.78 $0.84 $0.78 $0.81 $4.83 2,791
2016-03-03 $0.80 $0.82 $0.80 $0.80 $4.80 4,196
2016-03-02 $0.78 $0.79 $0.78 $0.78 $4.68 1,640
2016-03-01 $0.78 $0.79 $0.76 $0.76 $4.57 1,743
2016-02-29 $0.76 $0.79 $0.76 $0.78 $4.67 1,189
2016-02-26 $0.78 $0.78 $0.75 $0.75 $4.50 148
2016-02-25 $0.75 $0.78 $0.75 $0.78 $4.65 276
2016-02-24 $0.79 $0.79 $0.73 $0.78 $4.67 2,607
2016-02-23 $0.80 $0.81 $0.77 $0.79 $4.74 1,413
2016-02-22 $0.75 $0.85 $0.75 $0.79 $4.73 4,711
2016-02-19 $0.75 $0.79 $0.75 $0.75 $4.50 2,779
2016-02-18 $0.75 $0.79 $0.75 $0.79 $4.74 1,756
2016-02-17 $0.75 $0.80 $0.75 $0.76 $4.58 1,219
2016-02-16 $0.76 $0.82 $0.75 $0.77 $4.62 3,186
2016-02-12 $0.74 $0.82 $0.74 $0.78 $4.68 16,365
2016-02-11 $0.72 $0.79 $0.70 $0.78 $4.68 12,809
2016-02-10 $0.74 $0.79 $0.70 $0.73 $4.36 3,073
2016-02-09 $0.70 $0.74 $0.70 $0.72 $4.34 3,796
2016-02-08 $0.78 $0.79 $0.78 $0.78 $4.68 6,167
2016-02-05 $0.78 $0.84 $0.76 $0.82 $4.92 8,698
2016-02-04 $0.73 $0.78 $0.73 $0.76 $4.59 6,380
2016-02-03 $0.75 $0.75 $0.70 $0.71 $4.24 5,250
2016-02-02 $0.79 $0.81 $0.74 $0.75 $4.50 8,574
2016-02-01 $0.80 $0.84 $0.77 $0.78 $4.67 3,347
2016-01-29 $0.83 $0.83 $0.76 $0.76 $4.56 11,961
2016-01-28 $0.80 $0.89 $0.74 $0.76 $4.56 16,069
2016-01-27 $0.87 $0.93 $0.74 $0.81 $4.89 7,795
2016-01-26 $0.90 $0.92 $0.87 $0.87 $5.22 12,173
2016-01-25 $0.90 $1.02 $0.82 $0.86 $5.16 23,038
2016-01-22 $0.74 $0.95 $0.73 $0.91 $5.46 42,940
2016-01-21 $0.66 $0.76 $0.66 $0.72 $4.32 25,977
2016-01-20 $0.69 $0.71 $0.61 $0.66 $3.96 45,193
2016-01-19 $0.80 $0.97 $0.70 $0.72 $4.32 64,837
2016-01-15 $1.25 $1.31 $1.10 $1.14 $4.67 79,868
2016-01-14 $1.59 $1.59 $1.25 $1.38 $5.65 47,242
2016-01-13 $1.57 $1.67 $1.39 $1.47 $6.02 112,847
2016-01-12 $1.33 $1.62 $1.29 $1.45 $5.93 162,765
2016-01-11 $1.38 $1.44 $1.25 $1.26 $5.16 37,875
2016-01-08 $1.35 $1.41 $1.22 $1.34 $5.48 66,152
2016-01-07 $1.50 $1.50 $1.21 $1.30 $5.32 240,463
2016-01-06 $1.32 $2.28 $1.17 $1.63 $6.68 1,198,895
2016-01-05 $1.04 $1.04 $0.98 $1.02 $4.17 705
2016-01-04 $1.09 $1.09 $1.03 $1.03 $4.22 1,341
2015-12-31 $1.02 $1.07 $1.02 $1.04 $4.26 2,657
2015-12-30 $1.03 $1.06 $1.02 $1.03 $4.22 1,782
2015-12-29 $0.92 $1.10 $0.84 $1.06 $4.33 12,169
2015-12-28 $1.04 $1.07 $1.02 $1.04 $4.26 2,665
2015-12-24 $1.04 $1.07 $1.04 $1.06 $4.35 473
2015-12-23 $1.03 $1.07 $1.03 $1.03 $4.22 1,676
2015-12-22 $1.05 $1.07 $1.04 $1.04 $4.27 2,107
2015-12-21 $1.07 $1.09 $1.05 $1.05 $4.30 936
2015-12-18 $1.05 $1.12 $1.05 $1.09 $4.46 1,088
2015-12-17 $1.05 $1.12 $1.05 $1.05 $4.30 2,443
2015-12-16 $1.09 $1.13 $1.06 $1.08 $4.42 712
2015-12-15 $1.10 $1.10 $1.06 $1.08 $4.42 128
2015-12-14 $1.05 $1.10 $1.05 $1.09 $4.46 702
2015-12-11 $1.08 $1.08 $1.05 $1.05 $4.30 754
2015-12-10 $1.10 $1.10 $1.05 $1.05 $4.30 2,132
2015-12-09 $1.09 $1.10 $1.08 $1.10 $4.50 6,490
2015-12-08 $1.10 $1.15 $1.09 $1.15 $4.71 783
2015-12-07 $1.10 $1.12 $1.08 $1.08 $4.42 5,688
2015-12-04 $1.15 $1.16 $1.09 $1.12 $4.58 2,479
2015-12-03 $1.16 $1.17 $1.11 $1.12 $4.58 1,688
2015-12-02 $1.20 $1.21 $1.18 $1.18 $4.83 145
2015-12-01 $1.15 $1.23 $1.15 $1.15 $4.71 3,477
2015-11-30 $1.18 $1.18 $1.10 $1.12 $4.60 992
2015-11-27 $1.15 $1.15 $1.15 $1.15 $4.71 0
2015-11-25 $1.19 $1.19 $1.15 $1.15 $4.71 595
2015-11-24 $1.10 $1.19 $1.10 $1.13 $4.62 2,049
2015-11-23 $1.21 $1.21 $1.08 $1.11 $4.54 3,311
2015-11-20 $1.22 $1.24 $1.22 $1.24 $5.08 940
2015-11-19 $1.20 $1.23 $1.12 $1.23 $5.05 2,845
2015-11-18 $1.20 $1.25 $1.17 $1.17 $4.79 1,649
2015-11-17 $1.23 $1.23 $1.20 $1.23 $5.03 731
2015-11-16 $1.20 $1.23 $1.20 $1.22 $5.00 3,225
2015-11-13 $1.20 $1.27 $1.20 $1.26 $5.16 1,713
2015-11-12 $1.23 $1.26 $1.20 $1.20 $4.91 547
2015-11-11 $1.27 $1.27 $1.23 $1.25 $5.12 1,186
2015-11-10 $1.27 $1.29 $1.27 $1.28 $5.24 377
2015-11-09 $1.25 $1.32 $1.25 $1.27 $5.20 903
2015-11-06 $1.29 $1.29 $1.27 $1.27 $5.20 490
2015-11-05 $1.25 $1.25 $1.25 $1.25 $5.12 57
2015-11-04 $1.25 $1.31 $1.24 $1.26 $5.16 1,710
2015-11-03 $1.22 $1.35 $1.20 $1.28 $5.23 10,158
2015-11-02 $1.26 $1.31 $1.24 $1.27 $5.20 1,665
2015-10-30 $1.26 $1.28 $1.26 $1.26 $5.16 794
2015-10-29 $1.25 $1.28 $1.25 $1.28 $5.24 249
2015-10-28 $1.28 $1.28 $1.25 $1.28 $5.24 1,277
2015-10-27 $1.33 $1.33 $1.30 $1.30 $5.32 923
2015-10-26 $1.34 $1.34 $1.23 $1.26 $5.16 3,696
2015-10-23 $1.30 $1.40 $1.20 $1.30 $5.32 5,660
2015-10-22 $1.26 $1.30 $1.23 $1.27 $5.18 2,466
2015-10-21 $1.31 $1.35 $1.22 $1.25 $5.12 2,271
2015-10-20 $1.28 $1.32 $1.28 $1.28 $5.24 1,039
2015-10-19 $1.31 $1.37 $1.27 $1.32 $5.40 3,797
2015-10-16 $1.37 $1.40 $1.34 $1.34 $5.48 2,766
2015-10-15 $1.39 $1.40 $1.31 $1.39 $5.69 5,801
2015-10-14 $1.35 $1.36 $1.29 $1.36 $5.57 2,161
2015-10-13 $1.29 $1.35 $1.29 $1.34 $5.48 2,048
2015-10-12 $1.29 $1.37 $1.29 $1.29 $5.28 4,257
2015-10-09 $1.36 $1.36 $1.26 $1.30 $5.32 2,743
2015-10-08 $1.37 $1.45 $1.35 $1.37 $5.59 1,933
2015-10-07 $1.46 $1.46 $1.40 $1.40 $5.73 1,826
2015-10-06 $1.52 $1.52 $1.37 $1.45 $5.93 1,769
2015-10-05 $1.47 $1.53 $1.41 $1.44 $5.89 10,793
2015-10-02 $1.34 $1.43 $1.34 $1.42 $5.81 7,483
2015-10-01 $1.29 $1.39 $1.23 $1.28 $5.24 2,836
2015-09-30 $1.22 $1.33 $1.22 $1.22 $4.99 1,379
2015-09-29 $1.34 $1.38 $1.24 $1.24 $5.08 2,470
2015-09-28 $1.37 $1.42 $1.25 $1.26 $5.16 4,395
2015-09-25 $1.48 $1.49 $1.37 $1.38 $5.65 4,258
2015-09-24 $1.41 $1.47 $1.40 $1.42 $5.81 2,922
2015-09-23 $1.50 $1.50 $1.40 $1.48 $6.06 1,410
2015-09-22 $1.56 $1.56 $1.45 $1.49 $6.10 2,785
2015-09-21 $1.35 $1.60 $1.35 $1.56 $6.38 13,681
2015-09-18 $1.32 $1.92 $1.26 $1.92 $7.86 56,363
2015-09-17 $1.34 $1.39 $1.31 $1.35 $5.53 1,355
2015-09-16 $1.50 $1.50 $1.30 $1.35 $5.53 19,863
2015-09-15 $1.39 $1.75 $1.39 $1.47 $6.02 99,383
2015-09-14 $1.32 $1.35 $1.27 $1.35 $5.53 7,052
2015-09-11 $1.24 $1.29 $1.24 $1.27 $5.20 415
2015-09-10 $1.23 $1.35 $1.18 $1.30 $5.32 9,801
2015-09-09 $1.26 $1.34 $1.22 $1.23 $5.03 3,897
2015-09-08 $1.20 $1.35 $1.13 $1.26 $5.16 3,956
2015-09-04 $1.23 $1.23 $1.20 $1.21 $4.95 244
2015-09-03 $1.26 $1.31 $1.25 $1.25 $5.12 156
2015-09-02 $1.29 $1.30 $1.23 $1.25 $5.12 1,377
2015-09-01 $1.20 $1.32 $1.20 $1.30 $5.32 336
2015-08-31 $1.28 $1.31 $1.28 $1.30 $5.33 1,304
2015-08-28 $1.30 $1.32 $1.27 $1.28 $5.24 1,953
2015-08-27 $1.33 $1.33 $1.20 $1.28 $5.24 3,435
2015-08-26 $1.32 $1.32 $1.23 $1.25 $5.12 920
2015-08-25 $1.19 $1.31 $1.19 $1.27 $5.20 3,867
2015-08-24 $1.24 $1.24 $1.13 $1.21 $4.95 15,070
2015-08-21 $1.37 $1.38 $1.33 $1.34 $5.48 5,338
2015-08-20 $1.36 $1.42 $1.31 $1.31 $5.36 3,322
2015-08-19 $1.35 $1.43 $1.31 $1.42 $5.81 2,764
2015-08-18 $1.43 $1.43 $1.32 $1.33 $5.44 8,034
2015-08-17 $1.42 $1.46 $1.42 $1.42 $5.81 456
2015-08-14 $1.46 $1.47 $1.44 $1.44 $5.89 1,616
2015-08-13 $1.44 $1.53 $1.41 $1.52 $6.22 2,073
2015-08-12 $1.39 $1.52 $1.39 $1.49 $6.09 1,182
2015-08-11 $1.26 $1.54 $1.08 $1.50 $6.14 9,937
2015-08-10 $1.19 $1.35 $1.19 $1.28 $5.24 981
2015-08-07 $1.41 $1.41 $1.10 $1.35 $5.53 4,144
2015-08-06 $1.42 $1.45 $1.40 $1.44 $5.89 1,522
2015-08-05 $1.43 $1.45 $1.43 $1.43 $5.85 339
2015-08-04 $1.48 $1.51 $1.40 $1.45 $5.93 5,096
2015-08-03 $1.45 $1.50 $1.43 $1.46 $5.98 6,096
2015-07-31 $1.51 $1.51 $1.43 $1.49 $6.10 217
2015-07-30 $1.44 $1.52 $1.44 $1.51 $6.18 4,320
2015-07-29 $1.44 $1.45 $1.42 $1.42 $5.81 2,263
2015-07-28 $1.41 $1.42 $1.33 $1.35 $5.53 4,874
2015-07-27 $1.48 $1.52 $1.41 $1.43 $5.85 5,857
2015-07-24 $1.40 $1.55 $1.40 $1.48 $6.06 2,927
2015-07-23 $1.39 $1.49 $1.38 $1.43 $5.85 6,799
2015-07-22 $1.42 $1.42 $1.35 $1.40 $5.73 1,578
2015-07-21 $1.46 $1.46 $1.40 $1.45 $5.93 1,470
2015-07-20 $1.49 $1.49 $1.42 $1.45 $5.93 1,428
2015-07-17 $1.49 $1.54 $1.45 $1.45 $5.93 520
2015-07-16 $1.49 $1.54 $1.43 $1.48 $6.06 776
2015-07-15 $1.54 $1.58 $1.45 $1.46 $5.98 439
2015-07-14 $1.55 $1.56 $1.44 $1.54 $6.30 3,923
2015-07-13 $1.55 $1.62 $1.51 $1.54 $6.30 7,196
2015-07-10 $1.50 $1.53 $1.42 $1.48 $6.06 11,933
2015-07-09 $1.55 $1.58 $1.54 $1.55 $6.34 2,344
2015-07-08 $1.64 $1.64 $1.42 $1.54 $6.30 1,724
2015-07-07 $1.42 $1.67 $1.33 $1.60 $6.55 11,177
2015-07-06 $1.43 $1.54 $1.39 $1.48 $6.06 4,219
2015-07-02 $1.41 $1.73 $1.39 $1.43 $5.85 16,134
2015-07-01 $1.39 $1.48 $1.32 $1.40 $5.73 4,076
2015-06-30 $1.28 $1.65 $1.09 $1.47 $6.02 50,093
2015-06-29 $1.15 $1.40 $1.15 $1.22 $4.99 8,620
2015-06-26 $1.18 $1.30 $1.16 $1.16 $4.75 6,988
2015-06-25 $1.19 $1.26 $1.19 $1.20 $4.91 2,035
2015-06-24 $1.18 $1.30 $1.18 $1.22 $4.99 3,819
2015-06-23 $1.26 $1.26 $1.18 $1.19 $4.87 5,752
2015-06-22 $1.30 $1.30 $1.21 $1.26 $5.16 766
2015-06-19 $1.25 $1.32 $1.16 $1.29 $5.28 29,110
2015-06-18 $1.34 $1.41 $1.34 $1.34 $5.48 1,722
2015-06-17 $1.36 $1.40 $1.34 $1.38 $5.65 14,095
2015-06-16 $1.34 $1.40 $1.34 $1.39 $5.69 3,572
2015-06-15 $1.34 $1.42 $1.34 $1.36 $5.57 1,120
2015-06-12 $1.35 $1.42 $1.35 $1.36 $5.57 2,039
2015-06-11 $1.35 $1.42 $1.35 $1.37 $5.61 4,209
2015-06-10 $1.36 $1.44 $1.36 $1.37 $5.61 1,607
2015-06-09 $1.40 $1.47 $1.39 $1.42 $5.81 6,233
2015-06-08 $1.42 $1.46 $1.36 $1.39 $5.69 9,746
2015-06-05 $1.42 $1.42 $1.36 $1.41 $5.77 3,051
2015-06-04 $1.42 $1.43 $1.36 $1.39 $5.69 5,148
2015-06-03 $1.38 $1.47 $1.34 $1.42 $5.81 4,484
2015-06-02 $1.43 $1.43 $1.36 $1.36 $5.57 2,863
2015-06-01 $1.36 $1.52 $1.30 $1.38 $5.65 11,180
2015-05-29 $1.41 $1.43 $1.38 $1.39 $5.69 6,257
2015-05-28 $1.48 $1.54 $1.40 $1.42 $5.81 6,800
2015-05-27 $1.36 $1.71 $1.34 $1.52 $6.22 45,724
2015-05-26 $1.39 $1.44 $1.26 $1.34 $5.48 12,559
2015-05-22 $1.42 $1.45 $1.33 $1.40 $5.73 7,038
2015-05-21 $1.41 $1.46 $1.40 $1.45 $5.92 2,661
2015-05-20 $1.44 $1.45 $1.40 $1.43 $5.85 2,462
2015-05-19 $1.46 $1.49 $1.42 $1.42 $5.83 3,251
2015-05-18 $1.45 $1.54 $1.42 $1.45 $5.93 10,083
2015-05-15 $1.45 $1.48 $1.41 $1.42 $5.81 15,308
2015-05-14 $1.43 $1.51 $1.42 $1.45 $5.93 7,616
2015-05-13 $1.41 $1.46 $1.36 $1.42 $5.81 18,026
2015-05-12 $1.51 $1.55 $1.45 $1.48 $6.06 7,498
2015-05-11 $1.47 $1.48 $1.41 $1.46 $5.98 4,846
2015-05-08 $1.39 $1.47 $1.39 $1.43 $5.85 4,506
2015-05-07 $1.44 $1.50 $1.39 $1.39 $5.69 11,429

PolarityTE Inc (PTE) News Headlines

Nvidia, Marathon Oil, Palantir Technologies, Hasbro, Walmart

U.S. stocks slumped over 1% on Thursday as escalating tensions between the West and Russia surrounding Ukraine unnerved investors, with some disappoi…

reuters.com Feb. 17, 2022

Gold stocks, Roblox, Tesla, AIG, big banks

U.S. stocks slumped more than 1% on Thursday, with investors scurrying to the safety of bonds and gold as tensions between Washington and Moscow heat…

reuters.com Feb. 17, 2022
Recent PolarityTE Inc (PTE) 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.