Sienna Biopharmaceuticals Inc (SNNA) Exchange: NASDAQ

  1. Profile
  2. Sienna Biopharmaceuticals Inc (SNNA)

Data as of Aug. 22, 2025

$0.14 ($0.03) 34.46%

Sienna Biopharmaceuticals Inc - Daily Information
Click for more stock information on Sienna Biopharmaceuticals Inc.
Daily Information Data
Date Aug. 22, 2025
Open $0.11
Previous Close $0.14
High $0.17
Low $0.11
Adjusted Open $0.11
Previous Adjusted Close $0.14
Adjusted High $0.17
Adjusted Low $0.11
Invest in Sienna Biopharmaceuticals Inc (SNNA)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for Sienna Biopharmaceuticals Inc (SNNA)
Date Open High Low Close Adj.Close Volume
2019-12-16 $0.11 $0.17 $0.11 $0.14 $0.14 13,315,740
2019-12-13 $0.07 $0.19 $0.06 $0.10 $0.10 15,997,319
2019-12-12 $0.11 $0.11 $0.07 $0.08 $0.08 10,901,449
2019-12-11 $0.16 $0.18 $0.12 $0.13 $0.13 10,076,039
2019-12-10 $0.19 $0.23 $0.17 $0.19 $0.19 4,672,689
2019-12-09 $0.22 $0.23 $0.20 $0.21 $0.21 1,271,749
2019-12-06 $0.22 $0.23 $0.21 $0.22 $0.22 1,846,474
2019-12-05 $0.21 $0.25 $0.20 $0.23 $0.23 5,327,743
2019-12-04 $0.23 $0.23 $0.19 $0.21 $0.21 4,659,818
2019-12-03 $0.18 $0.26 $0.17 $0.26 $0.26 7,121,301
2019-12-02 $0.18 $0.18 $0.17 $0.17 $0.17 607,867
2019-11-29 $0.17 $0.17 $0.16 $0.17 $0.17 590,127
2019-11-27 $0.17 $0.18 $0.16 $0.17 $0.17 430,959
2019-11-26 $0.18 $0.18 $0.16 $0.17 $0.17 940,467
2019-11-25 $0.19 $0.19 $0.17 $0.17 $0.17 948,855
2019-11-22 $0.18 $0.19 $0.17 $0.18 $0.18 925,581
2019-11-21 $0.19 $0.19 $0.17 $0.18 $0.18 1,150,996
2019-11-20 $0.19 $0.20 $0.18 $0.18 $0.18 2,862,165
2019-11-19 $0.18 $0.29 $0.18 $0.19 $0.19 4,799,589
2019-11-18 $0.20 $0.20 $0.17 $0.18 $0.18 1,950,514
2019-11-15 $0.24 $0.26 $0.18 $0.21 $0.21 6,833,529
2019-11-14 $0.40 $0.44 $0.25 $0.27 $0.27 35,997,687
2019-11-13 $0.17 $0.17 $0.16 $0.16 $0.16 1,150,698
2019-11-12 $0.17 $0.17 $0.16 $0.17 $0.17 568,706
2019-11-11 $0.16 $0.18 $0.16 $0.16 $0.16 677,669
2019-11-08 $0.16 $0.17 $0.15 $0.16 $0.16 1,719,531
2019-11-07 $0.17 $0.18 $0.16 $0.17 $0.17 745,543
2019-11-06 $0.17 $0.18 $0.17 $0.17 $0.17 820,239
2019-11-05 $0.18 $0.18 $0.17 $0.17 $0.17 468,299
2019-11-04 $0.18 $0.19 $0.17 $0.18 $0.18 776,982
2019-11-01 $0.18 $0.19 $0.17 $0.18 $0.18 589,572
2019-10-31 $0.18 $0.19 $0.16 $0.18 $0.18 646,068
2019-10-30 $0.18 $0.19 $0.18 $0.18 $0.18 598,310
2019-10-29 $0.21 $0.21 $0.18 $0.19 $0.19 1,370,362
2019-10-28 $0.18 $0.20 $0.17 $0.20 $0.20 1,930,098
2019-10-25 $0.19 $0.19 $0.18 $0.18 $0.18 490,474
2019-10-24 $0.19 $0.20 $0.18 $0.19 $0.19 692,870
2019-10-23 $0.20 $0.22 $0.19 $0.19 $0.19 1,221,754
2019-10-22 $0.22 $0.23 $0.19 $0.20 $0.20 2,262,509
2019-10-21 $0.21 $0.26 $0.20 $0.22 $0.22 6,265,566
2019-10-18 $0.17 $0.21 $0.15 $0.20 $0.20 4,049,295
2019-10-17 $0.18 $0.18 $0.15 $0.16 $0.16 2,828,531
2019-10-16 $0.19 $0.20 $0.17 $0.17 $0.17 1,814,445
2019-10-15 $0.21 $0.22 $0.17 $0.19 $0.19 3,059,729
2019-10-14 $0.25 $0.25 $0.22 $0.22 $0.22 1,827,453
2019-10-11 $0.26 $0.27 $0.24 $0.25 $0.25 2,651,989
2019-10-10 $0.26 $0.28 $0.24 $0.26 $0.26 2,711,407
2019-10-09 $0.30 $0.30 $0.25 $0.27 $0.27 2,907,984
2019-10-08 $0.32 $0.34 $0.26 $0.30 $0.30 5,861,707
2019-10-07 $0.29 $0.36 $0.29 $0.30 $0.30 18,992,301
2019-10-04 $0.22 $0.29 $0.21 $0.25 $0.25 11,332,106
2019-10-03 $0.24 $0.24 $0.19 $0.22 $0.22 5,481,199
2019-10-02 $0.29 $0.35 $0.21 $0.25 $0.25 19,626,231
2019-10-01 $0.19 $0.37 $0.19 $0.30 $0.30 58,488,068
2019-09-30 $0.13 $0.22 $0.12 $0.20 $0.20 37,316,548
2019-09-27 $0.12 $0.12 $0.11 $0.12 $0.12 1,472,214
2019-09-26 $0.13 $0.14 $0.11 $0.12 $0.12 3,336,165
2019-09-25 $0.12 $0.15 $0.10 $0.12 $0.12 11,453,079
2019-09-24 $0.15 $0.15 $0.11 $0.11 $0.11 5,482,598
2019-09-23 $0.17 $0.17 $0.14 $0.15 $0.15 3,826,571
2019-09-20 $0.17 $0.19 $0.16 $0.16 $0.16 4,429,899
2019-09-19 $0.18 $0.18 $0.16 $0.17 $0.17 3,984,092
2019-09-18 $0.21 $0.22 $0.18 $0.18 $0.18 15,815,804
2019-09-17 $0.38 $0.38 $0.15 $0.18 $0.18 18,915,983
2019-09-16 $0.68 $0.71 $0.67 $0.67 $0.67 122,887
2019-09-13 $0.68 $0.73 $0.67 $0.71 $0.71 48,653
2019-09-12 $0.67 $0.72 $0.67 $0.68 $0.68 39,519
2019-09-11 $0.67 $0.73 $0.67 $0.67 $0.67 133,444
2019-09-10 $0.69 $0.72 $0.68 $0.68 $0.68 129,078
2019-09-09 $0.71 $0.72 $0.68 $0.69 $0.69 68,441
2019-09-06 $0.71 $0.78 $0.69 $0.70 $0.70 141,742
2019-09-05 $0.72 $0.80 $0.71 $0.73 $0.73 169,378
2019-09-04 $0.80 $0.80 $0.71 $0.73 $0.73 158,304
2019-09-03 $0.76 $0.80 $0.76 $0.76 $0.76 18,023
2019-08-30 $0.80 $0.81 $0.74 $0.75 $0.75 67,712
2019-08-29 $0.74 $0.81 $0.73 $0.76 $0.76 28,068
2019-08-28 $0.82 $0.83 $0.73 $0.75 $0.75 10,237
2019-08-27 $0.76 $0.77 $0.73 $0.76 $0.76 37,804
2019-08-26 $0.75 $0.80 $0.73 $0.76 $0.76 22,734
2019-08-23 $0.78 $0.82 $0.76 $0.76 $0.76 40,865
2019-08-22 $0.78 $0.85 $0.76 $0.79 $0.79 54,765
2019-08-21 $0.67 $0.87 $0.66 $0.79 $0.79 381,844
2019-08-20 $0.70 $0.71 $0.65 $0.66 $0.66 74,589
2019-08-19 $0.81 $0.89 $0.67 $0.69 $0.69 394,765
2019-08-16 $0.86 $0.89 $0.81 $0.81 $0.81 90,319
2019-08-15 $0.88 $0.90 $0.84 $0.86 $0.86 53,999
2019-08-14 $0.93 $0.98 $0.83 $0.88 $0.88 400,747
2019-08-13 $0.93 $1.00 $0.91 $1.00 $1.00 420,359
2019-08-12 $0.89 $1.59 $0.87 $1.00 $1.00 4,910,342
2019-08-09 $0.58 $0.89 $0.58 $0.83 $0.83 555,754
2019-08-08 $0.65 $0.67 $0.52 $0.58 $0.58 338,045
2019-08-07 $0.74 $0.75 $0.65 $0.66 $0.66 189,207
2019-08-06 $0.79 $0.80 $0.71 $0.71 $0.71 111,666
2019-08-05 $0.84 $0.87 $0.74 $0.79 $0.79 93,023
2019-08-02 $0.85 $0.90 $0.80 $0.83 $0.83 83,400
2019-08-01 $0.79 $0.90 $0.77 $0.88 $0.88 251,472
2019-07-31 $0.81 $0.81 $0.79 $0.79 $0.79 79,710
2019-07-30 $0.77 $0.81 $0.77 $0.81 $0.81 61,079
2019-07-29 $0.79 $0.84 $0.76 $0.76 $0.76 207,098
2019-07-26 $0.79 $0.82 $0.78 $0.82 $0.82 38,848
2019-07-25 $0.81 $0.81 $0.76 $0.80 $0.80 195,902
2019-07-24 $0.80 $0.81 $0.75 $0.79 $0.79 138,784
2019-07-23 $0.78 $0.79 $0.75 $0.76 $0.76 143,161
2019-07-22 $0.78 $0.79 $0.75 $0.78 $0.78 30,997
2019-07-19 $0.75 $0.80 $0.75 $0.80 $0.80 88,402
2019-07-18 $0.78 $0.80 $0.75 $0.77 $0.77 93,083
2019-07-17 $0.82 $0.82 $0.75 $0.77 $0.77 114,198
2019-07-16 $0.81 $0.82 $0.75 $0.79 $0.79 421,005
2019-07-15 $0.80 $0.81 $0.77 $0.80 $0.80 99,933
2019-07-12 $0.79 $0.81 $0.76 $0.79 $0.79 67,611
2019-07-11 $0.78 $0.80 $0.78 $0.79 $0.79 67,411
2019-07-10 $0.75 $0.81 $0.75 $0.78 $0.78 84,797
2019-07-09 $0.83 $0.83 $0.76 $0.79 $0.79 85,936
2019-07-08 $0.82 $0.83 $0.75 $0.80 $0.80 62,219
2019-07-05 $0.93 $0.93 $0.73 $0.82 $0.82 262,713
2019-07-03 $0.74 $0.99 $0.72 $0.92 $0.92 374,553
2019-07-02 $0.86 $0.89 $0.72 $0.72 $0.72 468,161
2019-07-01 $0.91 $0.93 $0.84 $0.89 $0.89 152,342
2019-06-28 $0.93 $1.00 $0.83 $0.87 $0.87 1,637,242
2019-06-27 $1.05 $1.08 $0.93 $0.93 $0.93 211,921
2019-06-26 $1.07 $1.09 $1.02 $1.03 $1.03 110,950
2019-06-25 $1.07 $1.11 $0.98 $1.06 $1.06 125,101
2019-06-24 $1.05 $1.09 $1.05 $1.06 $1.06 81,778
2019-06-21 $1.09 $1.12 $1.03 $1.03 $1.03 117,434
2019-06-20 $1.08 $1.12 $1.07 $1.11 $1.11 66,520
2019-06-19 $1.10 $1.10 $1.05 $1.08 $1.08 80,019
2019-06-18 $1.01 $1.10 $1.01 $1.09 $1.09 96,796
2019-06-17 $1.06 $1.14 $0.98 $1.01 $1.01 182,166
2019-06-14 $1.06 $1.08 $1.03 $1.07 $1.07 99,247
2019-06-13 $1.06 $1.06 $0.96 $1.04 $1.04 116,673
2019-06-12 $1.05 $1.08 $1.01 $1.06 $1.06 156,815
2019-06-11 $1.05 $1.12 $0.94 $1.05 $1.05 491,986
2019-06-10 $1.20 $1.26 $0.96 $1.00 $1.00 967,849
2019-06-07 $1.19 $1.24 $1.18 $1.22 $1.22 68,144
2019-06-06 $1.26 $1.27 $1.15 $1.19 $1.19 55,981
2019-06-05 $1.25 $1.32 $1.21 $1.27 $1.27 50,775
2019-06-04 $1.31 $1.34 $1.24 $1.25 $1.25 118,951
2019-06-03 $1.35 $1.35 $1.17 $1.29 $1.29 118,731
2019-05-31 $1.20 $1.27 $1.15 $1.17 $1.17 91,215
2019-05-30 $1.34 $1.35 $1.20 $1.22 $1.22 71,029
2019-05-29 $1.33 $1.33 $1.23 $1.32 $1.32 85,344
2019-05-28 $1.34 $1.36 $1.32 $1.33 $1.33 143,221
2019-05-24 $1.33 $1.39 $1.32 $1.32 $1.32 82,305
2019-05-23 $1.31 $1.33 $1.28 $1.30 $1.30 44,587
2019-05-22 $1.29 $1.40 $1.29 $1.33 $1.33 48,761
2019-05-21 $1.30 $1.39 $1.28 $1.31 $1.31 66,984
2019-05-20 $1.31 $1.34 $1.20 $1.28 $1.28 103,880
2019-05-17 $1.33 $1.39 $1.30 $1.33 $1.33 87,952
2019-05-16 $1.29 $1.38 $1.24 $1.35 $1.35 124,362
2019-05-15 $1.35 $1.35 $1.11 $1.32 $1.32 368,376
2019-05-14 $1.68 $1.68 $1.28 $1.32 $1.32 254,309
2019-05-13 $1.50 $1.54 $1.39 $1.43 $1.43 176,201
2019-05-10 $1.63 $1.65 $1.47 $1.56 $1.56 174,335
2019-05-09 $1.80 $1.84 $1.62 $1.63 $1.63 195,356
2019-05-08 $1.84 $1.92 $1.76 $1.85 $1.85 109,083
2019-05-07 $1.92 $1.97 $1.81 $1.84 $1.84 80,444
2019-05-06 $1.93 $2.02 $1.89 $1.94 $1.94 96,242
2019-05-03 $1.77 $2.12 $1.74 $1.97 $1.97 285,597
2019-05-02 $1.82 $1.82 $1.70 $1.75 $1.75 179,218
2019-05-01 $1.87 $1.87 $1.80 $1.83 $1.83 79,968
2019-04-30 $1.91 $1.95 $1.83 $1.86 $1.86 123,219
2019-04-29 $1.97 $2.01 $1.90 $1.92 $1.92 588,180
2019-04-26 $1.90 $2.01 $1.87 $1.97 $1.97 133,476
2019-04-25 $1.96 $1.96 $1.88 $1.91 $1.91 113,010
2019-04-24 $2.00 $2.04 $1.93 $1.96 $1.96 104,739
2019-04-23 $2.12 $2.15 $1.99 $2.00 $2.00 246,323
2019-04-22 $2.00 $2.13 $1.95 $2.10 $2.10 284,419
2019-04-18 $1.95 $2.01 $1.87 $2.00 $2.00 289,989
2019-04-17 $2.08 $2.08 $1.86 $1.97 $1.97 114,073
2019-04-16 $2.04 $2.08 $1.98 $2.07 $2.07 77,198
2019-04-15 $2.16 $2.16 $1.93 $2.04 $2.04 165,260
2019-04-12 $2.22 $2.26 $2.15 $2.16 $2.16 112,080
2019-04-11 $2.23 $2.33 $2.20 $2.21 $2.21 107,368
2019-04-10 $2.31 $2.34 $2.18 $2.24 $2.24 192,655
2019-04-09 $2.35 $2.39 $2.29 $2.30 $2.30 113,916
2019-04-08 $2.23 $2.37 $2.22 $2.35 $2.35 128,513
2019-04-05 $2.17 $2.24 $2.15 $2.22 $2.22 141,520
2019-04-04 $2.21 $2.27 $2.14 $2.17 $2.17 133,434
2019-04-03 $2.20 $2.25 $2.15 $2.19 $2.19 184,805
2019-04-02 $2.40 $2.47 $2.16 $2.20 $2.20 321,473
2019-04-01 $2.36 $2.40 $2.22 $2.37 $2.37 215,853
2019-03-29 $2.35 $2.37 $2.30 $2.32 $2.32 107,431
2019-03-28 $2.40 $2.40 $2.26 $2.33 $2.33 145,229
2019-03-27 $2.44 $2.44 $2.28 $2.40 $2.40 196,071
2019-03-26 $2.56 $2.57 $2.42 $2.43 $2.43 204,073
2019-03-25 $2.71 $2.71 $2.53 $2.54 $2.54 119,046
2019-03-22 $2.78 $2.80 $2.51 $2.53 $2.53 194,158
2019-03-21 $2.82 $2.84 $2.75 $2.83 $2.83 174,315
2019-03-20 $2.77 $2.81 $2.68 $2.78 $2.78 92,107
2019-03-19 $2.77 $2.84 $2.68 $2.77 $2.77 171,774
2019-03-18 $2.56 $2.72 $2.56 $2.72 $2.72 383,367
2019-03-15 $2.52 $2.59 $2.50 $2.56 $2.56 224,591
2019-03-14 $2.51 $2.60 $2.41 $2.54 $2.54 182,986
2019-03-13 $2.58 $2.68 $2.49 $2.50 $2.50 130,113
2019-03-12 $2.53 $2.64 $2.48 $2.56 $2.56 178,663
2019-03-11 $2.51 $2.62 $2.43 $2.52 $2.52 239,670
2019-03-08 $2.51 $2.60 $2.42 $2.50 $2.50 291,529
2019-03-07 $2.61 $2.61 $2.35 $2.51 $2.51 400,962
2019-03-06 $2.64 $2.69 $2.56 $2.59 $2.59 280,507
2019-03-05 $2.88 $2.88 $2.57 $2.68 $2.68 559,228
2019-03-04 $2.55 $3.00 $2.53 $2.87 $2.87 691,455
2019-03-01 $2.57 $2.65 $2.49 $2.50 $2.50 409,183
2019-02-28 $2.51 $2.57 $2.46 $2.55 $2.55 204,458
2019-02-27 $2.54 $2.61 $2.46 $2.49 $2.49 160,545
2019-02-26 $2.52 $2.55 $2.43 $2.53 $2.53 235,011
2019-02-25 $2.40 $2.55 $2.40 $2.53 $2.53 275,427
2019-02-22 $2.40 $2.49 $2.30 $2.45 $2.45 284,225
2019-02-21 $2.46 $2.48 $2.39 $2.40 $2.40 397,039
2019-02-20 $2.30 $2.45 $2.25 $2.45 $2.45 1,901,408
2019-02-19 $2.94 $3.10 $2.94 $2.99 $2.99 131,463
2019-02-15 $2.89 $3.00 $2.73 $2.94 $2.94 198,856
2019-02-14 $2.85 $2.89 $2.75 $2.86 $2.86 127,032
2019-02-13 $3.12 $3.12 $2.85 $2.85 $2.85 158,464
2019-02-12 $3.02 $3.19 $2.95 $3.11 $3.11 224,938
2019-02-11 $2.84 $3.04 $2.59 $2.97 $2.97 407,210
2019-02-08 $3.16 $3.47 $2.80 $2.84 $2.84 5,668,235
2019-02-07 $2.75 $2.79 $2.61 $2.70 $2.70 162,553
2019-02-06 $2.82 $2.90 $2.70 $2.81 $2.81 94,451
2019-02-05 $2.87 $2.94 $2.67 $2.85 $2.85 382,896
2019-02-04 $2.80 $2.96 $2.75 $2.89 $2.89 191,174
2019-02-01 $2.73 $2.85 $2.65 $2.83 $2.83 116,984
2019-01-31 $2.54 $2.89 $2.53 $2.68 $2.68 329,789
2019-01-30 $2.61 $2.70 $2.40 $2.50 $2.50 151,379
2019-01-29 $2.50 $2.68 $2.35 $2.61 $2.61 241,014
2019-01-28 $2.81 $2.90 $2.53 $2.57 $2.57 280,724
2019-01-25 $2.77 $2.99 $2.73 $2.80 $2.80 225,652
2019-01-24 $2.79 $2.80 $2.67 $2.74 $2.74 131,768
2019-01-23 $2.83 $2.98 $2.68 $2.78 $2.78 216,864
2019-01-22 $2.97 $2.98 $2.75 $2.83 $2.83 535,462
2019-01-18 $2.78 $3.15 $2.60 $2.98 $2.98 327,681
2019-01-17 $2.82 $2.90 $2.74 $2.77 $2.77 265,702
2019-01-16 $2.96 $3.15 $2.80 $2.83 $2.83 182,841
2019-01-15 $2.91 $2.99 $2.76 $2.93 $2.93 165,327
2019-01-14 $2.98 $3.38 $2.90 $2.90 $2.90 255,999
2019-01-11 $3.02 $3.03 $2.86 $2.99 $2.99 80,034
2019-01-10 $3.24 $3.24 $2.92 $3.02 $3.02 171,563
2019-01-09 $3.02 $3.33 $2.79 $3.25 $3.25 460,997
2019-01-08 $3.10 $3.16 $2.84 $3.00 $3.00 176,333
2019-01-07 $3.19 $3.80 $2.93 $3.03 $3.03 591,476
2019-01-04 $2.51 $3.27 $2.39 $3.12 $3.12 658,453
2019-01-03 $2.48 $2.67 $2.28 $2.46 $2.46 387,133
2019-01-02 $2.31 $2.49 $2.05 $2.49 $2.49 552,673
2018-12-31 $2.45 $2.49 $2.23 $2.32 $2.32 224,646
2018-12-28 $2.43 $2.58 $2.36 $2.45 $2.45 197,410
2018-12-27 $2.79 $2.79 $2.27 $2.44 $2.44 240,259
2018-12-26 $2.57 $2.91 $2.54 $2.66 $2.66 293,417
2018-12-24 $2.73 $2.80 $2.56 $2.56 $2.56 43,111
2018-12-21 $2.80 $2.91 $2.63 $2.74 $2.74 373,629
2018-12-20 $2.87 $2.95 $2.76 $2.79 $2.79 94,731
2018-12-19 $3.15 $3.15 $2.80 $2.87 $2.87 163,269
2018-12-18 $3.26 $3.42 $3.03 $3.08 $3.08 176,563
2018-12-17 $3.48 $3.60 $3.17 $3.18 $3.18 136,696
2018-12-14 $4.08 $4.14 $3.33 $3.48 $3.48 207,722
2018-12-13 $4.66 $4.72 $4.05 $4.11 $4.11 99,603
2018-12-12 $5.01 $5.15 $4.55 $4.68 $4.68 73,972
2018-12-11 $5.10 $5.10 $4.86 $4.94 $4.94 64,807
2018-12-10 $5.39 $5.50 $4.91 $5.05 $5.05 169,124
2018-12-07 $5.44 $5.85 $5.01 $5.33 $5.33 178,780
2018-12-06 $5.86 $5.86 $5.06 $5.40 $5.40 285,474
2018-12-04 $6.53 $6.53 $5.64 $5.80 $5.80 350,480
2018-12-03 $8.80 $9.45 $5.53 $6.31 $6.31 589,500
2018-11-30 $9.86 $10.37 $9.70 $10.11 $10.11 60,263
2018-11-29 $10.24 $10.69 $9.71 $9.83 $9.83 23,746
2018-11-28 $10.15 $10.38 $9.75 $10.18 $10.18 23,552
2018-11-27 $9.95 $10.04 $9.49 $9.71 $9.71 36,314
2018-11-26 $10.51 $10.51 $9.75 $9.91 $9.91 70,618
2018-11-23 $10.57 $10.57 $9.59 $10.51 $10.51 18,850
2018-11-21 $9.80 $10.78 $9.66 $10.36 $10.36 44,636
2018-11-20 $9.69 $10.45 $9.64 $9.74 $9.74 23,614
2018-11-19 $9.95 $10.35 $9.17 $9.78 $9.78 38,106
2018-11-16 $9.74 $10.00 $9.38 $9.92 $9.92 44,321
2018-11-15 $9.78 $10.95 $9.44 $9.87 $9.87 41,023
2018-11-14 $9.88 $10.13 $8.98 $9.95 $9.95 39,762
2018-11-13 $9.84 $10.40 $9.50 $9.70 $9.70 21,929
2018-11-12 $10.09 $11.39 $9.40 $9.76 $9.76 37,699
2018-11-09 $10.43 $10.43 $9.86 $10.05 $10.05 26,504
2018-11-08 $10.16 $10.77 $9.41 $10.57 $10.57 194,160
2018-11-07 $10.25 $10.51 $9.95 $10.20 $10.20 80,078
2018-11-06 $10.49 $10.91 $10.07 $10.17 $10.17 42,700
2018-11-05 $9.70 $10.69 $9.70 $10.48 $10.48 41,731
2018-11-02 $9.62 $10.27 $9.26 $9.68 $9.68 55,054
2018-11-01 $9.29 $9.88 $8.77 $9.63 $9.63 51,486
2018-10-31 $10.00 $10.67 $9.05 $9.23 $9.23 74,104
2018-10-30 $9.53 $9.90 $9.29 $9.65 $9.65 50,947
2018-10-29 $9.81 $9.98 $9.43 $9.73 $9.73 29,406
2018-10-26 $9.50 $10.19 $9.31 $9.63 $9.63 46,740
2018-10-25 $10.00 $10.71 $9.73 $9.74 $9.74 52,765
2018-10-24 $10.79 $10.79 $9.76 $9.86 $9.86 378,953
2018-10-23 $11.85 $12.97 $10.85 $11.07 $11.07 31,832
2018-10-22 $11.31 $12.86 $11.31 $12.14 $12.14 124,812
2018-10-19 $11.03 $12.86 $11.03 $11.25 $11.25 68,472
2018-10-18 $11.71 $12.47 $10.96 $11.03 $11.03 35,943
2018-10-17 $11.71 $12.34 $11.31 $11.79 $11.79 37,853
2018-10-16 $10.42 $11.93 $10.42 $11.71 $11.71 35,026
2018-10-15 $10.75 $10.95 $9.83 $10.34 $10.34 76,154
2018-10-12 $12.04 $12.24 $10.26 $10.71 $10.71 73,016
2018-10-11 $13.40 $14.02 $11.74 $11.77 $11.77 61,495
2018-10-10 $14.80 $14.80 $13.41 $13.42 $13.42 119,750
2018-10-09 $14.03 $15.05 $13.89 $14.84 $14.84 158,909
2018-10-08 $13.71 $14.29 $13.68 $14.07 $14.07 33,433
2018-10-05 $13.79 $13.94 $13.66 $13.72 $13.72 28,767
2018-10-04 $14.60 $15.13 $13.67 $13.75 $13.75 95,509
2018-10-03 $14.93 $15.07 $14.36 $14.64 $14.64 32,863
2018-10-02 $14.47 $14.84 $13.89 $14.63 $14.63 39,546
2018-10-01 $14.87 $15.18 $14.29 $14.41 $14.41 33,801
2018-09-28 $14.56 $14.94 $14.43 $14.82 $14.82 21,795
2018-09-27 $15.31 $15.74 $14.50 $14.58 $14.58 38,624
2018-09-26 $15.07 $15.64 $14.91 $15.30 $15.30 43,002
2018-09-25 $15.02 $15.38 $14.71 $14.88 $14.88 58,526
2018-09-24 $15.20 $15.25 $14.67 $15.01 $15.01 45,436
2018-09-21 $16.00 $16.00 $15.38 $15.42 $15.42 370,751
2018-09-20 $15.81 $16.23 $15.66 $16.00 $16.00 121,425
2018-09-19 $16.07 $16.34 $15.65 $15.77 $15.77 65,895
2018-09-18 $15.96 $16.65 $15.63 $16.10 $16.10 71,620
2018-09-17 $16.13 $16.66 $15.79 $15.93 $15.93 69,616
2018-09-14 $16.42 $17.19 $15.71 $16.11 $16.11 71,840
2018-09-13 $16.14 $16.62 $15.90 $16.47 $16.47 40,466
2018-09-12 $16.04 $16.66 $16.04 $16.23 $16.23 45,675
2018-09-11 $16.38 $16.51 $15.78 $16.13 $16.13 122,548
2018-09-10 $16.40 $16.85 $16.01 $16.46 $16.46 105,715
2018-09-07 $16.16 $16.98 $15.76 $16.44 $16.44 59,583
2018-09-06 $16.37 $16.63 $16.20 $16.20 $16.20 206,100
2018-09-05 $16.58 $17.03 $16.05 $16.40 $16.40 144,607
2018-09-04 $16.67 $16.98 $15.97 $16.44 $16.44 16,804
2018-08-31 $16.45 $17.18 $16.45 $16.66 $16.66 32,227
2018-08-30 $16.92 $17.07 $16.59 $16.94 $16.94 14,844
2018-08-29 $17.57 $18.05 $16.73 $16.97 $16.97 23,429
2018-08-28 $16.31 $17.87 $16.16 $17.68 $17.68 169,121
2018-08-27 $16.04 $16.35 $16.00 $16.12 $16.12 13,581
2018-08-24 $16.06 $16.30 $15.48 $15.93 $15.93 23,108
2018-08-23 $15.50 $16.22 $15.27 $16.00 $16.00 125,706
2018-08-22 $15.84 $16.25 $15.43 $15.63 $15.63 48,022
2018-08-21 $15.10 $16.59 $15.10 $15.79 $15.79 66,223
2018-08-20 $15.33 $15.33 $15.03 $15.24 $15.24 289,595
2018-08-17 $14.76 $15.57 $14.64 $15.18 $15.18 216,677
2018-08-16 $15.10 $15.10 $14.55 $14.84 $14.84 35,864
2018-08-15 $15.14 $15.28 $14.90 $15.00 $15.00 40,631
2018-08-14 $14.85 $15.36 $14.77 $15.12 $15.12 25,525
2018-08-13 $15.12 $15.15 $14.90 $14.96 $14.96 11,929
2018-08-10 $14.70 $15.13 $14.25 $15.01 $15.01 13,803
2018-08-09 $15.04 $15.22 $14.68 $14.79 $14.79 36,304
2018-08-08 $15.24 $15.30 $14.98 $15.04 $15.04 248,719
2018-08-07 $15.66 $15.85 $15.12 $15.31 $15.31 15,357
2018-08-06 $15.10 $15.79 $15.10 $15.62 $15.62 29,809
2018-08-03 $15.21 $15.37 $14.91 $15.13 $15.13 25,569
2018-08-02 $15.15 $15.44 $15.15 $15.27 $15.27 30,027
2018-08-01 $15.15 $15.80 $15.01 $15.15 $15.15 36,833
2018-07-31 $15.01 $15.75 $14.82 $15.14 $15.14 56,598
2018-07-30 $13.85 $17.13 $12.77 $15.00 $15.00 249,703
2018-07-27 $16.08 $16.20 $15.24 $15.70 $15.70 25,572
2018-07-26 $15.70 $16.38 $15.64 $15.95 $15.95 26,602
2018-07-25 $15.81 $16.34 $15.81 $16.04 $16.04 33,139
2018-07-24 $15.93 $16.69 $15.62 $15.81 $15.81 17,921
2018-07-23 $15.64 $16.07 $15.63 $15.90 $15.90 13,376
2018-07-20 $15.93 $15.98 $15.62 $15.75 $15.75 14,431
2018-07-19 $15.53 $16.12 $15.53 $15.93 $15.93 53,430
2018-07-18 $15.78 $16.12 $15.25 $15.60 $15.60 25,922
2018-07-17 $15.90 $16.43 $15.62 $15.80 $15.80 68,251
2018-07-16 $16.92 $16.92 $15.61 $15.91 $15.91 35,299
2018-07-13 $16.62 $16.94 $16.62 $16.90 $16.90 18,113
2018-07-12 $16.70 $16.99 $16.52 $16.62 $16.62 19,361
2018-07-11 $16.63 $16.81 $16.34 $16.58 $16.58 17,450
2018-07-10 $16.93 $17.75 $16.15 $16.40 $16.40 24,441
2018-07-09 $17.32 $17.64 $16.77 $16.88 $16.88 20,756
2018-07-06 $17.36 $17.99 $17.36 $17.68 $17.68 30,271
2018-07-05 $17.51 $17.63 $16.79 $17.36 $17.36 98,531
2018-07-03 $16.56 $17.50 $16.26 $17.34 $17.34 57,887
2018-07-02 $15.09 $16.70 $15.09 $16.63 $16.63 166,129
2018-06-29 $15.59 $15.59 $14.74 $15.19 $15.19 58,747
2018-06-28 $15.45 $15.60 $15.20 $15.52 $15.52 26,081
2018-06-27 $15.41 $16.19 $15.24 $15.46 $15.46 34,089
2018-06-26 $15.15 $15.78 $15.02 $15.39 $15.39 45,380
2018-06-25 $15.57 $15.57 $14.42 $15.16 $15.16 64,108
2018-06-22 $15.66 $16.11 $14.33 $15.82 $15.82 436,801
2018-06-21 $15.94 $16.43 $15.49 $15.58 $15.58 49,490
2018-06-20 $16.53 $16.55 $14.78 $15.89 $15.89 74,750
2018-06-19 $16.08 $16.63 $15.89 $16.45 $16.45 50,095
2018-06-18 $16.13 $16.64 $16.09 $16.20 $16.20 40,448
2018-06-15 $15.85 $16.68 $15.69 $16.20 $16.20 111,566
2018-06-14 $15.47 $16.06 $15.33 $15.85 $15.85 86,811
2018-06-13 $15.53 $15.68 $15.30 $15.39 $15.39 48,586
2018-06-12 $15.15 $15.78 $15.03 $15.48 $15.48 99,747
2018-06-11 $15.00 $15.25 $14.85 $15.09 $15.09 69,148
2018-06-08 $15.24 $15.62 $15.00 $15.04 $15.04 51,622
2018-06-07 $15.31 $15.80 $14.79 $15.25 $15.25 76,436
2018-06-06 $15.41 $15.80 $14.86 $15.37 $15.37 53,451
2018-06-05 $15.00 $15.46 $14.96 $15.41 $15.41 34,537
2018-06-04 $15.20 $15.27 $14.85 $14.99 $14.99 24,649
2018-06-01 $15.06 $15.89 $14.99 $15.08 $15.08 103,203
2018-05-31 $15.56 $15.56 $14.71 $14.99 $14.99 81,724
2018-05-30 $15.18 $15.86 $15.18 $15.60 $15.60 47,351
2018-05-29 $14.80 $15.32 $14.80 $15.19 $15.19 35,617
2018-05-25 $14.94 $15.10 $14.77 $14.88 $14.88 25,699
2018-05-24 $15.04 $15.14 $14.79 $15.00 $15.00 31,024
2018-05-23 $14.74 $15.15 $14.73 $15.07 $15.07 69,885
2018-05-22 $14.94 $15.22 $14.68 $14.84 $14.84 76,141
2018-05-21 $14.70 $15.10 $14.37 $14.96 $14.96 67,185
2018-05-18 $14.59 $15.08 $14.34 $14.51 $14.51 52,530
2018-05-17 $14.61 $14.80 $14.40 $14.45 $14.45 67,276
2018-05-16 $15.10 $15.35 $14.51 $14.66 $14.66 164,048
2018-05-15 $15.39 $16.07 $14.56 $15.09 $15.09 178,417
2018-05-14 $16.37 $16.66 $15.19 $15.36 $15.36 54,602
2018-05-11 $16.38 $16.68 $15.72 $16.02 $16.02 57,294
2018-05-10 $17.03 $18.75 $16.24 $16.42 $16.42 88,591
2018-05-09 $17.01 $17.36 $16.87 $16.97 $16.97 99,652
2018-05-08 $17.17 $17.30 $16.82 $17.05 $17.05 194,887
2018-05-07 $17.51 $18.44 $16.70 $17.13 $17.13 199,805
2018-05-04 $18.08 $18.76 $17.21 $17.47 $17.47 49,312
2018-05-03 $18.73 $18.73 $17.53 $18.16 $18.16 90,871
2018-05-02 $18.96 $19.96 $18.69 $18.75 $18.75 77,198
2018-05-01 $19.20 $19.44 $18.52 $18.99 $18.99 53,063
2018-04-30 $19.53 $20.00 $19.08 $19.18 $19.18 50,064
2018-04-27 $19.67 $19.91 $19.24 $19.47 $19.47 31,343
2018-04-26 $19.47 $19.99 $19.18 $19.67 $19.67 26,909
2018-04-25 $20.00 $20.00 $19.40 $19.40 $19.40 45,003
2018-04-24 $19.81 $20.00 $19.10 $19.48 $19.48 42,721
2018-04-23 $20.00 $20.00 $19.60 $19.69 $19.69 27,830
2018-04-20 $20.46 $21.53 $19.81 $20.04 $20.04 214,568
2018-04-19 $19.94 $21.39 $19.84 $20.50 $20.50 217,463
2018-04-18 $19.70 $20.67 $19.67 $20.01 $20.01 229,351
2018-04-17 $19.67 $20.09 $19.27 $19.60 $19.60 150,380
2018-04-16 $19.53 $19.78 $18.76 $19.59 $19.59 104,342
2018-04-13 $19.51 $19.97 $18.82 $19.30 $19.30 79,604
2018-04-12 $19.66 $19.99 $19.10 $19.43 $19.43 82,941
2018-04-11 $19.64 $19.95 $18.96 $19.51 $19.51 143,752
2018-04-10 $19.69 $20.22 $19.18 $19.76 $19.76 127,209
2018-04-09 $19.45 $20.00 $19.21 $19.69 $19.69 82,835
2018-04-06 $19.74 $19.85 $19.03 $19.34 $19.34 43,856
2018-04-05 $19.00 $20.02 $18.13 $19.79 $19.79 120,420
2018-04-04 $18.34 $18.99 $17.75 $18.89 $18.89 116,475
2018-04-03 $18.29 $18.96 $17.88 $18.50 $18.50 82,979
2018-04-02 $18.68 $18.68 $17.86 $18.21 $18.21 56,470
2018-03-29 $19.04 $19.05 $18.62 $18.78 $18.78 67,252
2018-03-28 $18.42 $19.66 $18.29 $18.95 $18.95 152,018
2018-03-27 $18.40 $18.95 $17.84 $18.32 $18.32 65,544
2018-03-26 $18.88 $18.88 $17.63 $18.34 $18.34 86,064
2018-03-23 $19.24 $19.43 $18.53 $18.53 $18.53 81,600
2018-03-22 $19.68 $20.00 $19.02 $19.25 $19.25 77,840
2018-03-21 $19.82 $20.02 $18.98 $19.99 $19.99 70,650
2018-03-20 $20.38 $20.40 $18.40 $19.85 $19.85 118,151
2018-03-19 $18.89 $20.49 $18.89 $20.25 $20.25 156,766
2018-03-16 $17.89 $19.42 $17.89 $19.02 $19.02 1,049,260
2018-03-15 $18.81 $19.00 $16.73 $17.95 $17.95 185,016
2018-03-14 $19.77 $19.77 $18.36 $18.77 $18.77 81,351
2018-03-13 $18.80 $19.25 $18.30 $18.87 $18.87 120,305
2018-03-12 $19.88 $20.99 $18.24 $18.96 $18.96 134,622
2018-03-09 $20.00 $20.45 $18.96 $19.90 $19.90 158,599
2018-03-08 $19.90 $20.34 $19.11 $19.84 $19.84 228,120
2018-03-07 $18.60 $20.00 $17.84 $19.90 $19.90 118,287
2018-03-06 $17.92 $19.37 $17.39 $18.88 $18.88 207,483
2018-03-05 $17.15 $18.45 $16.99 $17.85 $17.85 190,452
2018-03-02 $15.84 $17.23 $15.84 $17.23 $17.23 73,957
2018-03-01 $15.43 $16.00 $15.35 $15.95 $15.95 62,341
2018-02-28 $15.98 $16.00 $15.67 $15.68 $15.68 35,852
2018-02-27 $16.00 $16.25 $15.40 $15.84 $15.84 44,602
2018-02-26 $16.07 $16.28 $15.41 $16.21 $16.21 29,125
2018-02-23 $16.11 $16.21 $15.51 $15.98 $15.98 66,480
2018-02-22 $14.67 $16.15 $14.32 $16.12 $16.12 82,462
2018-02-21 $14.66 $15.50 $14.35 $14.52 $14.52 20,393
2018-02-20 $14.99 $16.32 $14.39 $14.63 $14.63 28,029
2018-02-16 $15.51 $15.90 $14.97 $15.00 $15.00 21,032
2018-02-15 $14.47 $15.92 $14.41 $15.62 $15.62 41,764
2018-02-14 $14.78 $14.80 $13.98 $14.31 $14.31 39,272
2018-02-13 $15.20 $15.37 $14.30 $14.78 $14.78 93,949
2018-02-12 $14.51 $15.57 $14.25 $15.13 $15.13 42,993
2018-02-09 $15.11 $16.01 $13.37 $14.40 $14.40 64,839
2018-02-08 $16.28 $18.45 $15.50 $15.72 $15.72 23,244
2018-02-07 $15.73 $17.22 $15.73 $16.29 $16.29 15,386
2018-02-06 $15.10 $15.90 $15.10 $15.79 $15.79 48,239
2018-02-05 $16.15 $16.59 $15.09 $15.48 $15.48 51,510
2018-02-02 $17.98 $17.98 $16.21 $16.61 $16.61 81,816
2018-02-01 $17.42 $17.72 $17.16 $17.57 $17.57 108,241
2018-01-31 $17.68 $17.79 $17.21 $17.60 $17.60 30,423
2018-01-30 $17.79 $17.80 $17.50 $17.63 $17.63 39,773
2018-01-29 $17.77 $18.43 $17.59 $17.91 $17.91 183,770
2018-01-26 $18.27 $18.50 $17.61 $17.92 $17.92 266,149
2018-01-25 $18.00 $18.00 $17.66 $18.00 $18.00 145,667
2018-01-24 $18.23 $18.23 $17.43 $17.95 $17.95 141,370
2018-01-23 $19.05 $19.05 $18.05 $18.24 $18.24 62,997
2018-01-22 $18.88 $19.47 $18.51 $19.47 $19.47 15,823
2018-01-19 $18.85 $19.74 $18.51 $18.98 $18.98 36,683
2018-01-18 $18.80 $18.87 $18.49 $18.87 $18.87 13,039
2018-01-17 $18.65 $18.85 $18.41 $18.81 $18.81 18,567
2018-01-16 $18.39 $18.66 $18.11 $18.53 $18.53 30,296
2018-01-12 $17.95 $18.35 $17.52 $18.06 $18.06 16,802
2018-01-11 $18.18 $19.00 $17.79 $17.93 $17.93 19,843
2018-01-10 $17.25 $18.57 $17.10 $18.21 $18.21 23,378
2018-01-09 $17.08 $17.59 $16.55 $17.28 $17.28 38,851
2018-01-08 $17.41 $18.39 $16.75 $17.05 $17.05 21,908
2018-01-05 $16.50 $17.91 $16.00 $17.43 $17.43 46,048
2018-01-04 $17.09 $17.09 $16.07 $16.20 $16.20 79,904
2018-01-03 $16.64 $16.78 $16.50 $16.56 $16.56 35,831
2018-01-02 $18.32 $18.46 $16.11 $16.58 $16.58 106,652
2017-12-29 $18.70 $18.98 $18.00 $18.15 $18.15 43,374
2017-12-28 $19.15 $19.65 $18.25 $18.51 $18.51 43,418
2017-12-27 $19.09 $19.74 $18.95 $19.12 $19.12 38,966
2017-12-26 $23.88 $23.88 $18.71 $18.91 $18.91 71,118
2017-12-22 $22.83 $22.83 $20.72 $20.79 $20.79 27,655
2017-12-21 $24.58 $24.64 $21.81 $22.99 $22.99 41,228
2017-12-20 $25.00 $25.25 $23.93 $24.85 $24.85 18,823
2017-12-19 $25.07 $25.29 $24.59 $25.00 $25.00 30,525
2017-12-18 $24.34 $25.12 $23.93 $24.98 $24.98 49,063
2017-12-15 $25.26 $25.71 $24.02 $24.30 $24.30 418,340
2017-12-14 $24.57 $25.61 $23.33 $25.31 $25.31 87,104
2017-12-13 $23.66 $25.20 $21.04 $24.63 $24.63 89,268
2017-12-12 $22.75 $24.06 $22.39 $23.75 $23.75 87,783
2017-12-11 $20.06 $22.95 $20.00 $22.74 $22.74 87,966
2017-12-08 $19.76 $20.42 $19.56 $20.05 $20.05 19,852
2017-12-07 $20.17 $20.65 $19.64 $19.77 $19.77 17,341
2017-12-06 $20.48 $20.95 $20.05 $20.16 $20.16 11,255
2017-12-05 $20.86 $20.97 $20.36 $20.53 $20.53 16,300
2017-12-04 $20.43 $21.48 $20.35 $20.85 $20.85 33,328
2017-12-01 $20.15 $20.43 $19.74 $20.19 $20.19 75,687
2017-11-30 $20.18 $20.80 $19.70 $20.16 $20.16 48,812
2017-11-29 $20.57 $20.87 $19.68 $20.18 $20.18 29,686
2017-11-28 $20.01 $21.00 $20.01 $20.47 $20.47 40,368
2017-11-27 $19.34 $20.51 $19.29 $19.85 $19.85 23,938
2017-11-24 $19.29 $19.29 $19.04 $19.21 $19.21 3,680
2017-11-22 $19.03 $19.80 $18.86 $19.16 $19.16 35,244
2017-11-21 $19.37 $19.37 $18.95 $19.03 $19.03 24,572
2017-11-20 $19.05 $19.45 $18.90 $19.23 $19.23 37,539
2017-11-17 $18.32 $19.45 $18.17 $19.03 $19.03 14,910
2017-11-16 $18.64 $19.35 $18.19 $18.43 $18.43 17,446
2017-11-15 $18.55 $19.05 $18.24 $18.47 $18.47 17,002
2017-11-14 $19.40 $19.91 $18.18 $18.76 $18.76 25,841
2017-11-13 $20.08 $20.60 $19.50 $19.50 $19.50 15,212
2017-11-10 $20.20 $20.25 $19.88 $20.09 $20.09 10,526
2017-11-09 $20.13 $20.90 $19.75 $19.95 $19.95 40,593
2017-11-08 $20.09 $21.08 $20.00 $20.20 $20.20 28,765
2017-11-07 $21.14 $21.37 $20.12 $20.21 $20.21 15,691
2017-11-06 $21.00 $21.98 $21.00 $21.59 $21.59 54,589
2017-11-03 $21.11 $21.74 $20.86 $21.40 $21.40 137,854
2017-11-02 $20.00 $21.98 $20.00 $21.43 $21.43 89,583
2017-11-01 $19.81 $20.58 $17.95 $19.91 $19.91 41,546
2017-10-31 $19.50 $20.75 $19.50 $19.60 $19.60 30,701
2017-10-30 $18.10 $19.16 $15.22 $18.94 $18.94 45,841
2017-10-27 $19.37 $20.29 $18.21 $18.22 $18.22 20,746
2017-10-26 $20.56 $20.76 $19.20 $19.37 $19.37 44,577
2017-10-25 $20.87 $22.89 $19.96 $20.28 $20.28 49,645
2017-10-24 $21.51 $22.24 $20.46 $20.66 $20.66 37,205
2017-10-23 $20.39 $21.77 $20.39 $21.29 $21.29 17,650
2017-10-20 $21.08 $22.80 $20.25 $20.33 $20.33 28,181
2017-10-19 $21.36 $21.58 $20.76 $20.86 $20.86 24,528
2017-10-18 $21.57 $22.85 $20.98 $21.55 $21.55 20,999
2017-10-17 $21.56 $22.11 $21.16 $21.35 $21.35 11,483
2017-10-16 $22.57 $22.93 $21.85 $22.12 $22.12 44,535
2017-10-13 $23.00 $23.03 $22.41 $22.62 $22.62 15,694
2017-10-12 $23.12 $23.32 $22.57 $22.65 $22.65 24,095
2017-10-11 $23.18 $23.56 $22.65 $23.00 $23.00 24,031
2017-10-10 $23.43 $23.53 $22.74 $23.11 $23.11 57,201
2017-10-09 $23.43 $23.58 $22.94 $23.05 $23.05 14,756
2017-10-06 $23.90 $24.26 $22.73 $23.45 $23.45 24,909
2017-10-05 $24.26 $24.67 $23.65 $23.89 $23.89 33,377
2017-10-04 $24.92 $25.74 $24.50 $25.02 $25.02 77,742
2017-10-03 $24.67 $26.00 $23.47 $24.96 $24.96 107,532
2017-10-02 $22.00 $24.64 $21.66 $24.32 $24.32 126,703
2017-09-29 $22.27 $23.24 $22.17 $22.25 $22.25 46,285
2017-09-28 $20.92 $22.17 $20.77 $22.10 $22.10 73,853
2017-09-27 $21.37 $21.37 $20.84 $21.09 $21.09 36,771
2017-09-26 $21.77 $21.89 $21.12 $21.35 $21.35 21,515
2017-09-25 $22.01 $22.77 $21.72 $21.88 $21.88 18,993
2017-09-22 $21.64 $22.26 $21.64 $21.96 $21.96 13,306
2017-09-21 $23.00 $23.00 $21.59 $21.75 $21.75 82,677
2017-09-20 $23.30 $23.30 $22.63 $23.00 $23.00 28,359
2017-09-19 $22.41 $23.72 $22.16 $23.22 $23.22 51,352
2017-09-18 $23.02 $23.88 $21.51 $22.23 $22.23 98,878
2017-09-15 $23.81 $24.01 $22.99 $23.02 $23.02 581,878
2017-09-14 $24.34 $24.42 $23.10 $23.45 $23.45 113,670
2017-09-13 $23.95 $24.26 $23.52 $23.85 $23.85 52,831
2017-09-12 $23.81 $24.00 $23.05 $23.68 $23.68 60,359
2017-09-11 $24.15 $24.92 $23.35 $23.98 $23.98 56,149
2017-09-08 $24.18 $24.34 $23.22 $23.91 $23.91 61,749
2017-09-07 $23.77 $25.00 $23.44 $24.06 $24.06 63,955
2017-09-06 $24.10 $26.00 $23.04 $24.30 $24.30 121,464
2017-09-05 $24.43 $26.68 $23.81 $24.25 $24.25 235,451
2017-09-01 $25.02 $25.74 $23.56 $24.55 $24.55 94,512
2017-08-31 $26.23 $29.25 $25.00 $25.02 $25.02 201,279
2017-08-30 $25.11 $26.65 $25.00 $26.48 $26.48 95,019
2017-08-29 $23.50 $25.35 $23.50 $25.21 $25.21 62,742
2017-08-28 $24.00 $24.36 $23.12 $23.72 $23.72 61,035
2017-08-25 $23.87 $24.46 $23.00 $24.10 $24.10 45,863
2017-08-24 $24.33 $25.37 $23.05 $23.87 $23.87 110,937
2017-08-23 $23.02 $26.45 $22.20 $24.00 $24.00 231,611
2017-08-22 $23.00 $24.60 $21.30 $22.50 $22.50 137,188
2017-08-21 $19.46 $21.50 $19.45 $20.50 $20.50 103,506
2017-08-18 $19.25 $19.66 $18.98 $19.38 $19.38 76,768
2017-08-17 $18.95 $19.94 $18.56 $19.05 $19.05 12,199
2017-08-16 $20.00 $20.00 $18.72 $19.40 $19.40 28,894
2017-08-15 $20.02 $20.02 $19.10 $19.81 $19.81 23,661
2017-08-14 $19.88 $20.27 $19.39 $20.26 $20.26 26,245
2017-08-11 $20.16 $20.46 $19.28 $19.76 $19.76 68,425
2017-08-10 $20.03 $20.06 $19.45 $20.00 $20.00 119,740
2017-08-09 $18.76 $20.25 $18.76 $20.12 $20.12 61,349
2017-08-08 $18.96 $20.10 $18.76 $18.98 $18.98 46,925
2017-08-07 $19.44 $19.71 $18.76 $19.41 $19.41 98,085
2017-08-04 $19.44 $19.44 $18.76 $18.86 $18.86 64,157
2017-08-03 $20.00 $20.18 $19.04 $19.56 $19.56 120,656
2017-08-02 $20.98 $20.98 $19.75 $19.87 $19.87 128,090
2017-08-01 $20.84 $20.89 $20.10 $20.69 $20.69 76,665
2017-07-31 $19.69 $20.70 $19.13 $20.46 $20.46 224,808
2017-07-28 $19.19 $19.90 $18.75 $19.54 $19.54 307,318
2017-07-27 $19.05 $21.20 $18.50 $19.25 $19.25 2,438,916
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.