Spero Therapeutics Inc (SPRO) Exchange: NASDAQ

Data as of Jan. 17, 2022

$13.20 ($1.27) 10.65%

Spero Therapeutics Inc - Daily Information
Click for more stock information on Spero Therapeutics Inc.
Daily Information Data
Date Jan. 17, 2022
Open $11.91
Previous Close $13.20
High $13.35
Low $11.69
Adjusted Open $11.91
Previous Adjusted Close $13.20
Adjusted High $13.35
Adjusted Low $11.69

Key People Spero Therapeutics Inc

Employee Position
Milind S. Deshpande Chairman
Ankit A. Mahadevia President, Chief Executive Officer & Director
Cristina Larkin Chief Operating Officer
Satyavrat Shukla Treasurer, Chief Financial & Accounting Officer
Thomas R. Parr Chief Scientific Officer
David Melnick Chief Medical Officer
Troy Lister Senior Vice President-Research & Development
Angela Talley Vice President-Clinical Development
Jennifer Reese Vice President-Medical Affairs
Timothy Keutzer Chief Development Officer
Michael J. Pucci Executive Director-Early Drug Discovery
Ian A. Critchley Vice President-Clinical Microbiology
Melissa Stundick Senior Vice President-Business Development
Tamara Lynn Joseph Chief Legal Officer
Scott T. Jackson Independent Director
Jean-Francois B. Formela Independent Director
Patrick Volkert Vink Independent Non-Executive Director
Frank E. Thomas Independent Director
John C. Pottage Independent Director
Cynthia Smith Independent Director

Company Profile Spero Therapeutics Inc

Exchange: NASDAQ

IPO Date: Nov. 2, 2017

Employees: 89

Sector: Healthcare

Industry: Biotechnology

Website: Spero Therapeutics Inc Website

Address: 675 Massachusetts Avenue, Cambridge, MA, United States, 02139

Historical Stock Data for Spero Therapeutics Inc (SPRO)
Date Open High Low Close Adj.Close Volume
2022-01-14 $11.91 $13.35 $11.69 $13.20 $13.20 182,559
2022-01-13 $12.42 $12.78 $11.79 $11.93 $11.93 130,681
2022-01-12 $12.76 $12.88 $12.20 $12.23 $12.23 108,879
2022-01-11 $13.14 $13.45 $12.51 $12.67 $12.67 120,166
2022-01-10 $12.89 $13.40 $12.61 $13.23 $13.23 100,178
2022-01-07 $12.99 $13.26 $12.70 $13.10 $13.10 95,000
2022-01-06 $13.31 $13.33 $12.58 $13.03 $13.03 103,446
2022-01-05 $14.77 $15.03 $13.17 $13.19 $13.19 151,533
2022-01-04 $15.75 $15.75 $14.62 $14.91 $14.91 166,492
2022-01-03 $16.29 $16.30 $14.13 $15.15 $15.15 299,490
2021-12-31 $15.15 $16.25 $14.87 $16.01 $16.01 246,066
2021-12-30 $15.11 $16.20 $15.10 $15.34 $15.34 126,729
2021-12-29 $13.88 $15.94 $13.22 $15.25 $15.25 181,592
2021-12-28 $14.24 $14.59 $13.92 $13.99 $13.99 90,696
2021-12-27 $14.18 $14.84 $13.76 $14.33 $14.33 124,049
2021-12-23 $13.49 $14.24 $13.49 $14.02 $14.02 61,973
2021-12-22 $13.75 $14.00 $13.50 $13.70 $13.70 57,302
2021-12-21 $13.27 $13.88 $13.17 $13.82 $13.82 83,098
2021-12-20 $13.35 $13.53 $12.80 $13.17 $13.17 108,951
2021-12-17 $13.05 $13.89 $12.88 $13.59 $13.59 169,393
2021-12-16 $13.30 $13.56 $13.08 $13.09 $13.09 119,187
2021-12-15 $13.28 $13.35 $12.64 $13.15 $13.15 140,748
2021-12-14 $13.57 $13.80 $13.25 $13.34 $13.34 89,667
2021-12-13 $13.64 $14.00 $13.27 $13.65 $13.65 107,830
2021-12-10 $14.11 $14.13 $13.60 $13.63 $13.63 78,052
2021-12-09 $13.97 $14.33 $13.90 $14.08 $14.08 90,382
2021-12-08 $14.14 $14.36 $13.90 $14.05 $14.05 53,579
2021-12-07 $13.76 $14.72 $13.34 $14.17 $14.17 107,123
2021-12-06 $13.54 $13.62 $13.01 $13.59 $13.59 98,208
2021-12-03 $14.00 $14.00 $13.18 $13.56 $13.56 123,898
2021-12-02 $14.36 $14.51 $13.81 $14.05 $14.05 83,334
2021-12-01 $14.46 $14.62 $14.10 $14.41 $14.41 126,231
2021-11-30 $14.40 $14.70 $13.80 $14.25 $14.25 201,935
2021-11-29 $15.46 $15.72 $14.33 $14.41 $14.41 109,121
2021-11-26 $15.71 $15.99 $15.05 $15.11 $15.11 57,819
2021-11-24 $15.74 $16.13 $15.62 $15.99 $15.99 65,409
2021-11-23 $16.15 $16.20 $15.05 $15.82 $15.82 201,720
2021-11-22 $16.46 $16.95 $15.76 $16.11 $16.11 122,554
2021-11-19 $16.17 $17.08 $16.17 $16.50 $16.50 72,734
2021-11-18 $16.39 $16.45 $15.81 $16.39 $16.39 69,720
2021-11-17 $16.39 $16.72 $15.84 $16.10 $16.10 101,749
2021-11-16 $16.55 $16.87 $16.43 $16.47 $16.47 55,962
2021-11-15 $16.85 $17.02 $16.30 $16.41 $16.41 75,102
2021-11-12 $17.10 $17.10 $16.44 $16.79 $16.79 66,797
2021-11-11 $16.43 $16.96 $16.40 $16.91 $16.91 72,355
2021-11-10 $17.26 $17.50 $16.65 $17.02 $17.02 51,654
2021-11-09 $17.07 $17.38 $16.27 $17.26 $17.26 102,043
2021-11-08 $17.52 $17.82 $17.02 $17.13 $17.13 73,091
2021-11-05 $17.58 $17.60 $17.15 $17.52 $17.52 91,134
2021-11-04 $17.47 $17.60 $17.23 $17.51 $17.51 65,490
2021-11-03 $18.21 $18.35 $17.53 $17.55 $17.55 177,179
2021-11-02 $17.50 $17.55 $17.10 $17.55 $17.55 66,502
2021-11-01 $17.54 $17.60 $17.16 $17.53 $17.53 86,126
2021-10-29 $17.36 $17.79 $16.85 $17.56 $17.56 247,381
2021-10-28 $16.38 $17.54 $16.38 $17.54 $17.54 72,348
2021-10-27 $16.69 $16.87 $16.22 $16.35 $16.35 42,109
2021-10-26 $16.45 $16.86 $16.17 $16.71 $16.71 46,110
2021-10-25 $16.80 $17.13 $16.30 $16.42 $16.42 78,767
2021-10-22 $16.81 $16.98 $16.04 $16.86 $16.86 65,226
2021-10-21 $17.00 $17.30 $16.68 $16.75 $16.75 53,477
2021-10-20 $17.14 $17.31 $16.95 $17.08 $17.08 44,293
2021-10-19 $17.00 $17.41 $16.99 $17.14 $17.14 43,544
2021-10-18 $17.07 $17.14 $16.76 $16.91 $16.91 71,351
2021-10-15 $17.25 $17.78 $16.97 $17.02 $17.02 83,576
2021-10-14 $17.54 $17.78 $17.36 $17.49 $17.49 60,875
2021-10-13 $17.72 $18.16 $17.42 $17.48 $17.48 44,993
2021-10-12 $17.42 $17.76 $17.42 $17.70 $17.70 31,961
2021-10-11 $17.01 $17.84 $17.01 $17.27 $17.27 36,717
2021-10-08 $17.01 $17.15 $16.82 $17.08 $17.08 48,810
2021-10-07 $17.32 $17.39 $16.67 $17.10 $17.10 108,956
2021-10-06 $18.41 $18.71 $17.05 $17.31 $17.31 128,851
2021-10-05 $17.81 $18.84 $17.58 $18.77 $18.77 133,114
2021-10-04 $17.29 $18.36 $17.06 $18.08 $18.08 176,513
2021-10-01 $17.57 $17.88 $16.67 $17.55 $17.55 162,996
2021-09-30 $18.42 $18.83 $18.01 $18.41 $18.41 242,307
2021-09-29 $19.14 $19.14 $17.92 $18.18 $18.18 95,147
2021-09-28 $18.98 $19.87 $18.83 $19.07 $19.07 84,460
2021-09-27 $18.75 $19.59 $18.53 $19.47 $19.47 69,121
2021-09-24 $19.49 $19.49 $18.57 $18.73 $18.73 88,866
2021-09-23 $19.48 $19.69 $19.15 $19.51 $19.51 81,062
2021-09-22 $19.10 $19.51 $18.97 $19.28 $19.28 47,629
2021-09-21 $19.02 $19.54 $18.76 $19.03 $19.03 55,786
2021-09-20 $18.59 $19.10 $17.94 $19.00 $19.00 169,922
2021-09-17 $19.09 $19.82 $18.90 $19.15 $19.15 411,887
2021-09-16 $18.87 $19.20 $18.42 $19.05 $19.05 90,757
2021-09-15 $18.53 $18.88 $18.03 $18.53 $18.53 103,613
2021-09-14 $18.69 $18.88 $18.40 $18.55 $18.55 93,586
2021-09-13 $18.57 $19.29 $18.25 $18.60 $18.60 197,564
2021-09-10 $18.52 $18.75 $17.92 $18.32 $18.32 58,842
2021-09-09 $18.01 $18.99 $17.84 $18.50 $18.50 129,657
2021-09-08 $18.01 $18.19 $17.51 $17.93 $17.93 65,179
2021-09-07 $17.55 $18.20 $17.55 $18.13 $18.13 98,837
2021-09-03 $18.52 $18.54 $17.56 $17.91 $17.91 125,240
2021-09-02 $18.27 $18.90 $18.02 $18.49 $18.49 151,098
2021-09-01 $19.31 $19.49 $17.22 $17.48 $17.48 160,323
2021-08-31 $18.17 $19.28 $17.99 $19.25 $19.25 272,455
2021-08-30 $17.26 $18.23 $17.04 $18.05 $18.05 216,526
2021-08-27 $16.63 $17.27 $16.44 $16.96 $16.96 148,710
2021-08-26 $16.75 $17.39 $16.29 $16.62 $16.62 126,953
2021-08-25 $16.79 $17.50 $16.78 $16.92 $16.92 211,152
2021-08-24 $16.55 $16.73 $16.07 $16.23 $16.23 191,714
2021-08-23 $15.43 $16.50 $15.10 $16.49 $16.49 437,386
2021-08-20 $12.98 $15.55 $12.76 $15.46 $15.46 417,310
2021-08-19 $13.35 $13.72 $13.02 $13.03 $13.03 72,722
2021-08-18 $13.67 $14.00 $13.36 $13.42 $13.42 64,166
2021-08-17 $12.93 $13.79 $12.75 $13.69 $13.69 104,516
2021-08-16 $13.42 $13.51 $12.99 $13.14 $13.14 100,582
2021-08-13 $13.74 $13.91 $13.40 $13.52 $13.52 71,245
2021-08-12 $13.66 $14.00 $13.58 $13.83 $13.83 73,310
2021-08-11 $14.19 $14.57 $13.67 $13.84 $13.84 57,087
2021-08-10 $14.19 $14.25 $13.80 $13.90 $13.90 107,837
2021-08-09 $14.17 $14.47 $14.04 $14.19 $14.19 76,953
2021-08-06 $14.19 $14.24 $13.60 $14.14 $14.14 120,982
2021-08-05 $13.72 $14.33 $13.51 $14.18 $14.18 110,703
2021-08-04 $13.71 $14.34 $13.40 $13.67 $13.67 79,833
2021-08-03 $13.77 $14.43 $13.50 $13.87 $13.87 68,599
2021-08-02 $13.35 $14.13 $13.35 $13.82 $13.82 65,762
2021-07-30 $13.55 $13.73 $13.15 $13.34 $13.34 92,948
2021-07-29 $14.42 $14.50 $13.67 $13.72 $13.72 79,974
2021-07-28 $13.75 $14.37 $13.56 $14.22 $14.22 71,255
2021-07-27 $13.83 $14.07 $13.06 $13.67 $13.67 119,722
2021-07-26 $14.33 $14.71 $14.03 $14.08 $14.08 66,429
2021-07-23 $14.46 $14.59 $14.00 $14.33 $14.33 62,494
2021-07-22 $15.05 $15.05 $14.42 $14.45 $14.45 62,697
2021-07-21 $14.83 $15.11 $14.50 $14.99 $14.99 59,219
2021-07-20 $14.15 $14.91 $14.15 $14.74 $14.74 120,138
2021-07-19 $14.14 $14.65 $13.80 $14.02 $14.02 117,462
2021-07-16 $14.41 $14.72 $14.15 $14.43 $14.43 89,592
2021-07-15 $14.19 $14.48 $13.91 $14.29 $14.29 111,647
2021-07-14 $14.49 $14.69 $14.12 $14.29 $14.29 118,206
2021-07-13 $14.92 $14.92 $14.20 $14.34 $14.34 172,522
2021-07-12 $15.57 $15.57 $14.77 $14.94 $14.94 114,257
2021-07-09 $15.42 $15.88 $15.25 $15.76 $15.76 83,087
2021-07-08 $14.84 $15.59 $14.75 $15.37 $15.37 95,782
2021-07-07 $15.16 $15.38 $14.55 $15.20 $15.20 112,620
2021-07-06 $15.70 $16.01 $14.90 $15.20 $15.20 152,914
2021-07-02 $16.63 $16.79 $15.57 $15.79 $15.79 293,318
2021-07-01 $16.65 $17.14 $15.50 $16.39 $16.39 1,617,918
2021-06-30 $13.84 $14.18 $13.59 $13.96 $13.96 171,683
2021-06-29 $14.08 $14.39 $13.83 $13.93 $13.93 139,514
2021-06-28 $14.96 $15.08 $14.00 $14.15 $14.15 140,469
2021-06-25 $14.99 $15.58 $14.80 $14.90 $14.90 485,566
2021-06-24 $14.67 $15.06 $14.60 $15.02 $15.02 127,795
2021-06-23 $14.23 $14.62 $13.93 $14.45 $14.45 242,571
2021-06-22 $14.45 $14.45 $13.75 $14.23 $14.23 92,643
2021-06-21 $14.63 $14.65 $13.84 $14.56 $14.56 146,037
2021-06-18 $14.87 $15.50 $14.42 $14.67 $14.67 1,036,571
2021-06-17 $14.66 $15.26 $14.46 $15.17 $15.17 132,631
2021-06-16 $15.53 $15.53 $14.24 $14.85 $14.85 161,390
2021-06-15 $15.60 $15.75 $15.00 $15.24 $15.24 78,613
2021-06-14 $15.55 $15.79 $15.26 $15.69 $15.69 159,822
2021-06-11 $15.80 $15.80 $15.14 $15.42 $15.42 71,656
2021-06-10 $15.73 $15.94 $15.20 $15.79 $15.79 78,802
2021-06-09 $15.57 $15.88 $14.95 $15.64 $15.64 88,628
2021-06-08 $15.29 $15.68 $14.95 $15.60 $15.60 96,630
2021-06-07 $14.31 $15.60 $14.23 $15.22 $15.22 200,066
2021-06-04 $14.66 $14.96 $14.13 $14.21 $14.21 63,902
2021-06-03 $14.70 $14.78 $14.31 $14.62 $14.62 63,851
2021-06-02 $14.36 $14.77 $14.02 $14.73 $14.73 101,999
2021-06-01 $14.72 $14.91 $13.74 $14.68 $14.68 131,022
2021-05-28 $14.86 $15.36 $14.37 $14.50 $14.50 101,581
2021-05-27 $14.72 $14.99 $14.05 $14.76 $14.76 93,266
2021-05-26 $14.35 $14.91 $14.07 $14.89 $14.89 114,018
2021-05-25 $13.89 $14.59 $13.73 $14.06 $14.06 137,254
2021-05-24 $14.55 $14.65 $13.78 $13.90 $13.90 94,379
2021-05-21 $14.29 $14.81 $13.89 $14.50 $14.50 90,541
2021-05-20 $13.71 $14.29 $13.58 $14.20 $14.20 102,075
2021-05-19 $13.41 $13.75 $13.22 $13.63 $13.63 74,321
2021-05-18 $13.47 $14.39 $13.41 $13.80 $13.80 73,558
2021-05-17 $13.62 $13.93 $13.19 $13.40 $13.40 119,806
2021-05-14 $13.04 $13.97 $12.84 $13.93 $13.93 108,705
2021-05-13 $12.92 $13.12 $12.43 $12.97 $12.97 130,013
2021-05-12 $12.70 $13.32 $12.59 $12.77 $12.77 104,754
2021-05-11 $11.88 $13.38 $11.75 $12.99 $12.99 137,840
2021-05-10 $13.42 $13.42 $12.36 $12.39 $12.39 154,149
2021-05-07 $12.86 $13.42 $12.83 $13.42 $13.42 104,492
2021-05-06 $12.75 $12.93 $12.26 $12.75 $12.75 173,924
2021-05-05 $13.81 $13.81 $12.75 $12.81 $12.81 91,074
2021-05-04 $13.64 $13.87 $13.06 $13.77 $13.77 152,886
2021-05-03 $13.90 $14.07 $13.65 $13.86 $13.86 101,855
2021-04-30 $13.54 $14.10 $13.54 $13.76 $13.76 142,462
2021-04-29 $14.33 $14.48 $13.57 $13.69 $13.69 102,541
2021-04-28 $13.55 $14.41 $13.41 $14.24 $14.24 90,810
2021-04-27 $14.15 $14.45 $13.47 $13.70 $13.70 110,987
2021-04-26 $13.58 $14.05 $13.30 $14.04 $14.04 96,430
2021-04-23 $13.50 $13.51 $13.06 $13.18 $13.18 81,844
2021-04-22 $13.25 $13.75 $12.91 $13.37 $13.37 117,029
2021-04-21 $12.22 $13.31 $12.17 $13.30 $13.30 108,725
2021-04-20 $12.07 $12.44 $11.88 $12.22 $12.22 155,232
2021-04-19 $12.63 $12.97 $12.17 $12.22 $12.22 179,057
2021-04-16 $13.49 $13.49 $12.66 $12.93 $12.93 123,059
2021-04-15 $13.33 $13.56 $13.02 $13.34 $13.34 101,564
2021-04-14 $12.95 $13.77 $12.88 $13.18 $13.18 123,352
2021-04-13 $12.87 $13.06 $12.61 $13.01 $13.01 118,327
2021-04-12 $13.08 $13.28 $12.43 $12.96 $12.96 169,681
2021-04-09 $13.34 $13.61 $12.74 $13.08 $13.08 141,116
2021-04-08 $12.98 $13.83 $12.98 $13.39 $13.39 124,988
2021-04-07 $13.25 $13.51 $12.72 $12.80 $12.80 136,521
2021-04-06 $14.25 $14.25 $13.35 $13.36 $13.36 118,579
2021-04-05 $14.68 $15.08 $14.08 $14.30 $14.30 120,798
2021-04-01 $14.89 $15.24 $14.04 $14.28 $14.28 172,067
2021-03-31 $13.71 $14.87 $13.71 $14.72 $14.72 214,354
2021-03-30 $13.37 $13.87 $13.10 $13.62 $13.62 104,994
2021-03-29 $13.66 $13.81 $13.06 $13.23 $13.23 168,801
2021-03-26 $14.47 $14.50 $13.30 $13.81 $13.81 132,404
2021-03-25 $13.10 $14.40 $12.70 $14.37 $14.37 314,147
2021-03-24 $14.25 $14.65 $13.50 $13.52 $13.52 251,916
2021-03-23 $15.38 $15.58 $13.93 $14.15 $14.15 250,488
2021-03-22 $15.78 $16.29 $15.34 $15.44 $15.44 144,558
2021-03-19 $15.80 $16.80 $15.44 $15.87 $15.87 1,864,256
2021-03-18 $16.61 $16.91 $15.65 $15.74 $15.74 130,676
2021-03-17 $16.47 $17.08 $16.19 $16.83 $16.83 98,523
2021-03-16 $16.82 $17.47 $16.55 $16.68 $16.68 194,699
2021-03-15 $17.00 $17.51 $16.76 $16.81 $16.81 158,858
2021-03-12 $17.65 $17.65 $16.28 $16.74 $16.74 201,301
2021-03-11 $17.24 $17.94 $17.19 $17.92 $17.92 123,719
2021-03-10 $17.08 $17.75 $16.59 $16.77 $16.77 133,100
2021-03-09 $16.11 $17.15 $15.94 $16.77 $16.77 139,268
2021-03-08 $16.37 $16.94 $15.99 $16.21 $16.21 169,699
2021-03-05 $16.08 $16.39 $14.82 $16.34 $16.34 228,628
2021-03-04 $17.14 $17.44 $15.50 $16.10 $16.10 283,338
2021-03-03 $17.86 $18.10 $17.19 $17.32 $17.32 145,491
2021-03-02 $18.62 $18.70 $17.80 $17.91 $17.91 111,062
2021-03-01 $18.68 $19.13 $18.43 $18.81 $18.81 115,617
2021-02-26 $18.38 $18.88 $17.58 $18.17 $18.17 146,579
2021-02-25 $19.50 $19.89 $18.05 $18.38 $18.38 139,470
2021-02-24 $18.74 $19.73 $18.73 $19.19 $19.19 105,952
2021-02-23 $19.45 $19.65 $18.01 $18.73 $18.73 284,573
2021-02-22 $20.60 $20.66 $19.68 $19.72 $19.72 169,233
2021-02-19 $20.31 $20.84 $20.00 $20.54 $20.54 183,583
2021-02-18 $21.10 $21.14 $19.89 $20.21 $20.21 157,862
2021-02-17 $20.94 $21.32 $20.42 $21.23 $21.23 150,566
2021-02-16 $20.64 $20.93 $20.25 $20.85 $20.85 200,283
2021-02-12 $20.50 $20.70 $19.85 $20.35 $20.35 146,666
2021-02-11 $20.93 $21.10 $19.57 $20.32 $20.32 228,058
2021-02-10 $21.96 $21.97 $20.40 $20.65 $20.65 258,255
2021-02-09 $21.61 $22.00 $21.05 $21.33 $21.33 290,418
2021-02-08 $21.55 $22.24 $21.20 $21.48 $21.48 698,363
2021-02-05 $15.80 $21.00 $14.02 $19.97 $19.97 2,591,011
2021-02-04 $19.30 $19.30 $18.78 $19.04 $19.04 142,245
2021-02-03 $18.92 $19.18 $18.68 $18.96 $18.96 168,434
2021-02-02 $19.48 $19.72 $18.53 $19.00 $19.00 250,573
2021-02-01 $18.30 $19.53 $18.28 $19.18 $19.18 277,561
2021-01-29 $18.38 $18.97 $17.78 $18.11 $18.11 169,774
2021-01-28 $18.11 $18.98 $17.57 $18.20 $18.20 181,114
2021-01-27 $18.65 $19.05 $17.76 $17.99 $17.99 206,752
2021-01-26 $19.00 $19.49 $18.57 $18.66 $18.66 208,901
2021-01-25 $19.97 $20.00 $17.85 $18.96 $18.96 318,664
2021-01-22 $18.65 $18.94 $17.89 $18.79 $18.79 287,900
2021-01-21 $17.26 $17.89 $16.87 $17.75 $17.75 203,247
2021-01-20 $17.60 $17.88 $16.75 $17.21 $17.21 234,938
2021-01-19 $17.08 $17.86 $16.77 $17.54 $17.54 314,703
2021-01-15 $16.57 $17.00 $16.17 $16.45 $16.45 239,375
2021-01-14 $16.04 $16.83 $16.04 $16.63 $16.63 190,442
2021-01-13 $16.36 $16.57 $16.00 $16.08 $16.08 138,023
2021-01-12 $16.09 $16.73 $15.97 $16.44 $16.44 199,875
2021-01-11 $16.72 $16.75 $15.82 $16.15 $16.15 304,885
2021-01-08 $17.50 $17.57 $15.99 $16.72 $16.72 326,757
2021-01-07 $16.90 $17.59 $16.90 $17.44 $17.44 310,749
2021-01-06 $16.55 $17.27 $16.34 $16.79 $16.79 361,670
2021-01-05 $18.54 $18.54 $16.10 $16.68 $16.68 645,475
2021-01-04 $19.48 $19.87 $17.50 $17.93 $17.93 600,947
2020-12-31 $20.20 $20.62 $18.60 $19.39 $19.39 374,408
2020-12-30 $20.84 $21.92 $20.06 $20.23 $20.23 279,272
2020-12-29 $22.33 $22.62 $19.45 $20.47 $20.47 425,719
2020-12-28 $23.11 $23.64 $21.79 $22.07 $22.07 483,309
2020-12-24 $22.00 $22.90 $21.45 $21.97 $21.97 270,864
2020-12-23 $22.28 $22.74 $21.00 $21.50 $21.50 357,811
2020-12-22 $21.71 $23.45 $20.97 $21.75 $21.75 688,736
2020-12-21 $17.32 $19.08 $17.01 $19.00 $19.00 304,236
2020-12-18 $18.75 $18.91 $17.57 $17.70 $17.70 1,707,863
2020-12-17 $18.68 $19.44 $18.40 $18.53 $18.53 871,136
2020-12-16 $17.87 $19.40 $17.11 $18.36 $18.36 866,162
2020-12-15 $17.96 $18.01 $16.95 $17.40 $17.40 191,955
2020-12-14 $17.58 $18.37 $17.34 $17.81 $17.81 236,718
2020-12-11 $16.95 $17.43 $16.78 $17.20 $17.20 115,522
2020-12-10 $17.00 $17.32 $16.71 $17.03 $17.03 255,555
2020-12-09 $18.00 $18.07 $16.53 $17.35 $17.35 247,626
2020-12-08 $17.63 $18.04 $17.40 $17.99 $17.99 328,286
2020-12-07 $17.18 $17.92 $17.18 $17.62 $17.62 133,960
2020-12-04 $17.57 $17.68 $17.21 $17.45 $17.45 105,715
2020-12-03 $17.30 $17.89 $17.03 $17.45 $17.45 198,073
2020-12-02 $17.05 $17.85 $16.79 $17.28 $17.28 198,914
2020-12-01 $16.89 $17.31 $16.67 $16.98 $16.98 145,448
2020-11-30 $16.90 $17.20 $16.20 $16.57 $16.57 238,478
2020-11-27 $16.08 $16.85 $15.91 $16.73 $16.73 121,344
2020-11-25 $15.00 $16.09 $14.90 $15.92 $15.92 195,374
2020-11-24 $16.00 $16.10 $15.21 $15.90 $15.90 272,319
2020-11-23 $15.86 $16.94 $15.67 $15.90 $15.90 347,138
2020-11-20 $14.53 $15.49 $14.53 $15.18 $15.18 257,641
2020-11-19 $14.90 $15.17 $14.56 $14.77 $14.77 166,330
2020-11-18 $14.74 $15.29 $14.61 $14.85 $14.85 230,143
2020-11-17 $14.93 $15.06 $14.65 $14.73 $14.73 182,837
2020-11-16 $14.16 $15.10 $14.16 $14.81 $14.81 197,100
2020-11-13 $14.70 $15.03 $14.26 $14.32 $14.32 266,932
2020-11-12 $14.96 $15.24 $14.09 $14.52 $14.52 311,910
2020-11-11 $14.47 $14.79 $14.00 $14.75 $14.75 170,283
2020-11-10 $14.00 $15.13 $13.90 $14.38 $14.38 260,345
2020-11-09 $14.00 $14.23 $13.49 $13.84 $13.84 574,533
2020-11-06 $13.90 $14.17 $13.24 $13.68 $13.68 227,913
2020-11-05 $14.00 $14.19 $13.57 $13.89 $13.89 231,630
2020-11-04 $14.25 $14.94 $13.71 $13.87 $13.87 260,154
2020-11-03 $13.37 $14.35 $13.17 $14.15 $14.15 248,511
2020-11-02 $12.95 $13.70 $12.73 $13.10 $13.10 180,843
2020-10-30 $13.45 $13.49 $13.00 $13.11 $13.11 145,370
2020-10-29 $13.49 $13.71 $13.06 $13.44 $13.44 130,491
2020-10-28 $13.21 $13.51 $13.02 $13.23 $13.23 271,796
2020-10-27 $13.61 $13.83 $13.17 $13.52 $13.52 123,070
2020-10-26 $14.03 $14.10 $13.17 $13.26 $13.26 199,566
2020-10-23 $14.18 $14.25 $13.54 $14.02 $14.02 145,323
2020-10-22 $13.10 $14.14 $13.00 $14.03 $14.03 285,199
2020-10-21 $13.40 $13.66 $12.92 $12.94 $12.94 223,690
2020-10-20 $13.04 $13.67 $13.04 $13.32 $13.32 171,062
2020-10-19 $13.14 $13.45 $12.90 $13.04 $13.04 230,702
2020-10-16 $12.97 $13.24 $12.73 $13.00 $13.00 142,004
2020-10-15 $13.53 $13.53 $12.69 $13.02 $13.02 181,733
2020-10-14 $13.72 $14.26 $13.06 $13.61 $13.61 251,435
2020-10-13 $13.74 $14.60 $13.44 $13.93 $13.93 421,116
2020-10-12 $13.42 $14.24 $13.05 $13.87 $13.87 271,721
2020-10-09 $13.45 $13.70 $13.21 $13.31 $13.31 237,247
2020-10-08 $13.00 $13.48 $12.70 $13.35 $13.35 257,124
2020-10-07 $12.30 $13.15 $12.18 $12.91 $12.91 383,612
2020-10-06 $12.46 $12.67 $12.00 $12.26 $12.26 319,364
2020-10-05 $12.27 $12.92 $12.15 $12.46 $12.46 398,136
2020-10-02 $11.34 $12.40 $11.27 $12.06 $12.06 306,755
2020-10-01 $11.37 $11.94 $11.03 $11.65 $11.65 273,944
2020-09-30 $10.20 $11.38 $10.20 $11.16 $11.16 597,919
2020-09-29 $10.22 $11.09 $9.89 $9.95 $9.95 1,342,760
2020-09-28 $9.70 $9.70 $9.25 $9.30 $9.30 194,401
2020-09-25 $9.36 $9.61 $9.30 $9.53 $9.53 146,010
2020-09-24 $9.37 $9.76 $9.26 $9.39 $9.39 179,741
2020-09-23 $9.73 $9.73 $9.36 $9.43 $9.43 229,659
2020-09-22 $9.94 $9.99 $9.60 $9.74 $9.74 226,993
2020-09-21 $9.91 $9.91 $9.65 $9.72 $9.72 235,050
2020-09-18 $10.10 $10.28 $9.96 $10.11 $10.11 444,215
2020-09-17 $9.93 $10.29 $9.60 $10.00 $10.00 506,450
2020-09-16 $10.15 $10.34 $9.96 $9.99 $9.99 254,951
2020-09-15 $10.14 $10.39 $9.97 $9.99 $9.99 291,516
2020-09-14 $10.23 $10.50 $9.93 $9.95 $9.95 384,613
2020-09-11 $9.95 $10.35 $9.81 $9.91 $9.91 2,609,217
2020-09-10 $12.30 $12.38 $10.00 $11.12 $11.12 1,226,052
2020-09-09 $12.80 $13.31 $12.47 $12.80 $12.80 868,895
2020-09-08 $9.26 $14.30 $8.90 $13.07 $13.07 3,723,967
2020-09-04 $9.20 $9.23 $8.50 $8.96 $8.96 193,941
2020-09-03 $9.40 $9.84 $9.12 $9.17 $9.17 120,554
2020-09-02 $9.95 $10.06 $9.21 $9.35 $9.35 184,697
2020-09-01 $10.77 $10.94 $9.90 $9.94 $9.94 196,313
2020-08-31 $11.01 $11.29 $10.41 $10.87 $10.87 256,367
2020-08-28 $9.81 $10.53 $9.81 $10.51 $10.51 166,276
2020-08-27 $10.77 $10.85 $9.39 $9.81 $9.81 341,145
2020-08-26 $11.97 $12.05 $10.75 $10.83 $10.83 197,773
2020-08-25 $12.27 $12.76 $11.91 $12.01 $12.01 191,759
2020-08-24 $13.00 $13.12 $12.13 $12.33 $12.33 117,916
2020-08-21 $13.18 $13.30 $12.65 $12.86 $12.86 73,144
2020-08-20 $13.13 $13.35 $12.94 $13.18 $13.18 93,882
2020-08-19 $13.21 $13.29 $12.85 $12.98 $12.98 109,510
2020-08-18 $13.00 $13.74 $12.96 $13.20 $13.20 252,626
2020-08-17 $12.61 $12.97 $12.58 $12.85 $12.85 95,328
2020-08-14 $12.31 $13.08 $12.29 $12.49 $12.49 198,878
2020-08-13 $12.62 $12.75 $12.10 $12.30 $12.30 117,523
2020-08-12 $13.03 $13.18 $12.53 $12.66 $12.66 86,873
2020-08-11 $13.34 $13.42 $12.76 $12.94 $12.94 126,879
2020-08-10 $13.07 $13.65 $12.78 $13.20 $13.20 122,094
2020-08-07 $12.73 $13.59 $12.60 $12.98 $12.98 122,924
2020-08-06 $13.31 $13.31 $12.50 $12.69 $12.69 123,079
2020-08-05 $13.39 $13.66 $12.75 $13.13 $13.13 101,569
2020-08-04 $12.60 $13.41 $12.54 $13.37 $13.37 143,167
2020-08-03 $11.71 $12.48 $11.69 $12.47 $12.47 108,710
2020-07-31 $12.25 $12.29 $11.55 $11.70 $11.70 136,373
2020-07-30 $11.89 $12.34 $11.74 $12.20 $12.20 103,144
2020-07-29 $12.30 $12.48 $11.95 $12.02 $12.02 137,941
2020-07-28 $12.19 $12.44 $12.12 $12.30 $12.30 80,994
2020-07-27 $12.22 $12.71 $12.00 $12.11 $12.11 177,398
2020-07-24 $12.45 $12.49 $12.01 $12.12 $12.12 85,712
2020-07-23 $12.92 $12.92 $12.00 $12.38 $12.38 135,044
2020-07-22 $13.20 $13.35 $12.85 $12.93 $12.93 90,158
2020-07-21 $13.48 $13.51 $13.07 $13.19 $13.19 90,090
2020-07-20 $13.35 $13.69 $13.10 $13.20 $13.20 119,773
2020-07-17 $12.90 $13.52 $12.86 $13.34 $13.35 101,600
2020-07-16 $13.29 $13.32 $12.80 $12.85 $12.85 104,500
2020-07-15 $13.74 $14.09 $13.32 $13.40 $13.40 171,300
2020-07-14 $12.70 $13.51 $12.61 $13.46 $13.46 153,700
2020-07-13 $13.22 $13.36 $12.70 $12.77 $12.77 171,900
2020-07-10 $13.51 $13.63 $12.85 $13.02 $13.02 145,200
2020-07-09 $14.37 $14.37 $13.40 $13.61 $13.61 144,000
2020-07-08 $13.75 $14.14 $13.55 $14.12 $14.12 118,800
2020-07-07 $13.79 $14.31 $13.67 $13.71 $13.71 148,300
2020-07-06 $13.80 $14.00 $13.51 $13.79 $13.79 213,100
2020-07-02 $13.50 $13.50 $12.92 $13.37 $13.37 95,800
2020-07-01 $13.50 $13.71 $13.00 $13.25 $13.25 174,700
2020-06-30 $13.19 $13.75 $13.13 $13.53 $13.53 110,100
2020-06-29 $13.20 $13.93 $12.83 $13.25 $13.25 177,300
2020-06-26 $13.78 $13.78 $12.72 $13.16 $13.16 638,146
2020-06-25 $14.20 $14.36 $13.67 $13.86 $13.86 267,144
2020-06-24 $13.73 $14.39 $13.26 $14.18 $14.18 221,222
2020-06-23 $14.40 $14.48 $13.81 $13.94 $13.94 166,670
2020-06-22 $13.52 $14.42 $13.07 $14.09 $14.09 152,190
2020-06-19 $13.84 $13.99 $12.99 $13.41 $13.41 257,281
2020-06-18 $12.99 $13.96 $12.99 $13.80 $13.80 131,311
2020-06-17 $13.19 $13.60 $12.84 $13.14 $13.14 145,676
2020-06-16 $12.29 $13.34 $12.10 $13.14 $13.14 243,406
2020-06-15 $11.64 $12.29 $11.52 $11.90 $11.90 198,436
2020-06-12 $11.85 $12.23 $11.50 $11.95 $11.95 112,291
2020-06-11 $12.50 $12.62 $11.55 $11.57 $11.57 159,668
2020-06-10 $12.83 $13.16 $12.58 $12.80 $12.80 118,845
2020-06-09 $13.19 $13.20 $12.44 $12.66 $12.66 123,122
2020-06-08 $12.99 $13.67 $12.83 $13.32 $13.32 274,434
2020-06-05 $12.36 $12.99 $12.31 $12.44 $12.44 153,552
2020-06-04 $12.47 $12.71 $11.92 $12.13 $12.13 139,914
2020-06-03 $13.33 $13.40 $12.15 $12.32 $12.32 166,363
2020-06-02 $13.06 $13.43 $12.60 $13.00 $13.00 271,615
2020-06-01 $12.00 $13.93 $11.75 $12.96 $12.96 334,167
2020-05-29 $11.96 $12.08 $11.49 $11.82 $11.82 146,458
2020-05-28 $12.16 $12.37 $11.82 $11.86 $11.86 151,034
2020-05-27 $12.55 $12.58 $11.07 $11.89 $11.89 157,116
2020-05-26 $13.00 $13.06 $12.25 $12.35 $12.35 231,018
2020-05-22 $12.17 $12.76 $12.05 $12.50 $12.50 221,912
2020-05-21 $12.06 $12.06 $11.70 $11.96 $11.96 135,405
2020-05-20 $12.01 $12.25 $11.79 $11.99 $11.99 201,013
2020-05-19 $12.00 $12.15 $11.72 $11.79 $11.79 192,901
2020-05-18 $12.22 $12.23 $11.62 $11.94 $11.94 171,823
2020-05-15 $11.70 $11.99 $11.45 $11.93 $11.93 95,223
2020-05-14 $11.41 $11.80 $11.05 $11.70 $11.70 144,986
2020-05-13 $11.96 $12.49 $11.01 $11.70 $11.70 194,849
2020-05-12 $13.00 $13.38 $11.82 $12.00 $12.00 268,501
2020-05-11 $11.85 $12.93 $11.32 $12.75 $12.75 319,674
2020-05-08 $12.74 $12.74 $11.42 $11.78 $11.78 181,960
2020-05-07 $12.24 $12.44 $11.95 $12.18 $12.18 180,133
2020-05-06 $12.38 $12.50 $11.91 $12.16 $12.16 183,358
2020-05-05 $12.32 $12.51 $11.73 $11.77 $11.77 122,721
2020-05-04 $11.80 $12.29 $11.67 $12.03 $12.03 192,509
2020-05-01 $12.64 $12.75 $11.35 $11.99 $11.99 311,892
2020-04-30 $12.75 $12.98 $12.00 $12.43 $12.43 351,707
2020-04-29 $12.16 $12.30 $11.82 $12.06 $12.06 395,404
2020-04-28 $10.80 $12.25 $10.75 $11.15 $11.15 535,626
2020-04-27 $8.75 $10.54 $8.65 $10.20 $10.20 549,137
2020-04-24 $8.70 $8.79 $8.40 $8.60 $8.60 72,266
2020-04-23 $8.54 $8.95 $8.50 $8.60 $8.60 81,933
2020-04-22 $8.76 $8.92 $8.39 $8.50 $8.50 51,081
2020-04-21 $8.09 $9.04 $8.00 $8.67 $8.67 156,769
2020-04-20 $7.68 $8.13 $7.63 $7.92 $7.92 81,262
2020-04-17 $7.90 $8.10 $7.75 $7.90 $7.90 48,811
2020-04-16 $7.91 $8.09 $7.39 $7.63 $7.63 68,752
2020-04-15 $7.90 $8.12 $7.62 $7.76 $7.76 135,183
2020-04-14 $8.02 $8.41 $8.02 $8.23 $8.23 140,978
2020-04-13 $7.80 $8.00 $7.64 $7.85 $7.85 68,043
2020-04-09 $7.82 $8.00 $7.72 $7.91 $7.91 97,847
2020-04-08 $7.69 $8.00 $7.51 $7.72 $7.72 127,744
2020-04-07 $8.00 $8.00 $7.39 $7.51 $7.51 48,005
2020-04-06 $7.54 $8.03 $7.27 $7.96 $7.96 65,367
2020-04-03 $7.23 $7.75 $6.98 $7.27 $7.27 114,574
2020-04-02 $7.49 $7.94 $7.06 $7.30 $7.30 69,010
2020-04-01 $7.92 $7.92 $6.88 $7.45 $7.45 105,749
2020-03-31 $8.00 $8.10 $7.33 $8.08 $8.08 84,807
2020-03-30 $7.90 $8.02 $7.76 $8.00 $8.00 75,185
2020-03-27 $7.79 $7.94 $7.17 $7.76 $7.76 47,203
2020-03-26 $7.35 $8.18 $7.30 $8.08 $8.08 78,477
2020-03-25 $6.68 $7.49 $6.63 $7.22 $7.22 38,316
2020-03-24 $6.23 $6.90 $6.17 $6.62 $6.62 56,442
2020-03-23 $5.77 $6.28 $5.76 $5.93 $5.93 71,650
2020-03-20 $6.57 $6.57 $5.51 $5.81 $5.81 274,827
2020-03-19 $6.25 $6.86 $6.25 $6.55 $6.55 115,009
2020-03-18 $6.64 $6.97 $6.11 $6.19 $6.19 150,720
2020-03-17 $5.60 $6.79 $5.40 $6.79 $6.79 174,883
2020-03-16 $6.08 $6.18 $5.25 $5.27 $5.27 159,423
2020-03-13 $7.16 $7.40 $6.25 $6.48 $6.48 138,395
2020-03-12 $7.50 $8.17 $7.16 $7.17 $7.17 147,744
2020-03-11 $8.70 $8.70 $7.50 $7.75 $7.75 97,056
2020-03-10 $8.66 $8.94 $8.34 $8.80 $8.80 82,024
2020-03-09 $8.49 $9.10 $8.25 $8.50 $8.50 126,650
2020-03-06 $9.13 $9.68 $9.05 $9.18 $9.18 66,881
2020-03-05 $9.42 $9.70 $9.07 $9.25 $9.25 128,891
2020-03-04 $9.21 $9.64 $9.03 $9.42 $9.42 63,772
2020-03-03 $9.23 $9.48 $8.90 $9.11 $9.11 88,970
2020-03-02 $9.50 $9.58 $9.03 $9.22 $9.22 130,920
2020-02-28 $9.10 $9.54 $9.10 $9.54 $9.54 138,269
2020-02-27 $9.53 $9.53 $9.07 $9.30 $9.30 100,946
2020-02-26 $9.40 $9.96 $9.40 $9.55 $9.55 69,290
2020-02-25 $9.29 $9.72 $9.04 $9.38 $9.38 99,565
2020-02-24 $9.47 $9.47 $9.18 $9.29 $9.29 47,720
2020-02-21 $9.70 $10.00 $9.53 $9.60 $9.60 73,461
2020-02-20 $9.26 $9.80 $9.26 $9.62 $9.62 28,552
2020-02-19 $9.25 $9.61 $9.12 $9.20 $9.20 111,120
2020-02-18 $9.01 $9.32 $9.00 $9.12 $9.12 62,493
2020-02-14 $9.42 $9.60 $8.93 $8.99 $8.99 217,987
2020-02-13 $9.88 $9.88 $9.30 $9.37 $9.37 27,344
2020-02-12 $10.46 $10.67 $9.87 $9.92 $9.92 125,761
2020-02-11 $10.33 $10.84 $10.00 $10.41 $10.41 65,970
2020-02-10 $9.64 $10.45 $9.57 $10.33 $10.33 57,175
2020-02-07 $9.75 $9.88 $9.32 $9.70 $9.70 106,652
2020-02-06 $9.48 $9.79 $9.30 $9.72 $9.72 483,897
2020-02-05 $9.85 $10.03 $9.30 $9.36 $9.36 211,961
2020-02-04 $9.41 $10.19 $9.36 $9.84 $9.84 155,761
2020-02-03 $9.22 $9.40 $9.22 $9.34 $9.34 109,413
2020-01-31 $9.87 $9.87 $9.17 $9.21 $9.21 55,597
2020-01-30 $9.99 $10.04 $9.51 $9.68 $9.68 157,400
2020-01-29 $10.00 $10.15 $9.80 $9.89 $9.89 47,432
2020-01-28 $9.83 $10.00 $9.79 $9.98 $9.98 32,187
2020-01-27 $9.72 $9.82 $9.45 $9.75 $9.75 56,115
2020-01-24 $9.72 $9.94 $9.70 $9.81 $9.81 70,239
2020-01-23 $9.90 $9.90 $9.43 $9.63 $9.63 58,196
2020-01-22 $9.14 $10.04 $9.14 $9.83 $9.83 82,245
2020-01-21 $8.90 $9.36 $8.90 $9.03 $9.03 39,967
2020-01-17 $9.14 $9.24 $8.85 $8.89 $8.89 68,575
2020-01-16 $9.15 $9.49 $9.05 $9.06 $9.06 89,330
2020-01-15 $9.03 $9.27 $8.81 $9.13 $9.13 91,875
2020-01-14 $9.14 $9.37 $8.98 $9.01 $9.01 69,088
2020-01-13 $9.08 $9.36 $9.00 $9.07 $9.07 85,760
2020-01-10 $9.34 $9.52 $9.02 $9.06 $9.06 44,990
2020-01-09 $9.27 $9.61 $9.14 $9.35 $9.35 49,607
2020-01-08 $9.20 $9.36 $9.04 $9.20 $9.20 32,903
2020-01-07 $9.45 $9.51 $9.16 $9.24 $9.24 79,968
2020-01-06 $9.52 $9.56 $9.28 $9.48 $9.48 61,606
2020-01-03 $9.80 $9.98 $9.50 $9.58 $9.58 58,403
2020-01-02 $9.76 $10.09 $9.65 $9.87 $9.87 60,468
2019-12-31 $9.77 $9.82 $8.74 $9.62 $9.62 174,920
2019-12-30 $10.42 $10.42 $9.65 $9.77 $9.77 125,484
2019-12-27 $10.21 $10.74 $10.01 $10.42 $10.42 94,643
2019-12-26 $10.49 $10.52 $10.21 $10.24 $10.24 44,265
2019-12-24 $10.50 $10.71 $10.36 $10.56 $10.56 50,956
2019-12-23 $10.74 $10.90 $10.37 $10.44 $10.44 101,234
2019-12-20 $11.00 $11.03 $10.51 $10.82 $10.82 165,017
2019-12-19 $11.15 $11.30 $10.97 $11.00 $11.00 51,531
2019-12-18 $11.31 $11.45 $11.11 $11.19 $11.19 40,420
2019-12-17 $11.32 $11.40 $11.15 $11.32 $11.32 47,176
2019-12-16 $11.20 $11.54 $11.01 $11.14 $11.14 53,176
2019-12-13 $10.92 $11.25 $10.90 $11.09 $11.09 59,684
2019-12-12 $11.00 $11.02 $10.61 $10.92 $10.92 57,408
2019-12-11 $11.30 $11.39 $11.00 $11.01 $11.01 50,377
2019-12-10 $11.31 $11.50 $11.08 $11.19 $11.19 63,350
2019-12-09 $12.06 $12.08 $11.21 $11.35 $11.35 29,542
2019-12-06 $11.44 $12.30 $11.44 $11.94 $11.94 65,392
2019-12-05 $11.33 $11.53 $11.15 $11.43 $11.43 43,582
2019-12-04 $11.28 $11.65 $11.15 $11.37 $11.37 67,965
2019-12-03 $12.16 $12.39 $11.02 $11.23 $11.23 74,318
2019-12-02 $12.02 $12.47 $11.89 $12.16 $12.16 62,815
2019-11-29 $11.87 $12.45 $11.84 $11.96 $11.96 33,560
2019-11-27 $11.91 $12.12 $11.61 $11.80 $11.80 37,104
2019-11-26 $11.72 $11.99 $11.51 $11.66 $11.66 49,191
2019-11-25 $11.15 $12.37 $11.15 $11.49 $11.49 48,524
2019-11-22 $11.22 $11.33 $11.01 $11.11 $11.11 21,832
2019-11-21 $11.17 $11.44 $11.00 $11.03 $11.03 50,115
2019-11-20 $10.00 $11.41 $10.00 $11.00 $11.00 133,271
2019-11-19 $9.66 $10.25 $9.66 $10.00 $10.00 59,944
2019-11-18 $10.15 $10.22 $9.35 $9.46 $9.46 35,715
2019-11-15 $10.36 $10.38 $10.16 $10.22 $10.22 21,245
2019-11-14 $10.44 $10.54 $10.10 $10.26 $10.26 17,474
2019-11-13 $10.35 $10.65 $10.32 $10.44 $10.44 13,017
2019-11-12 $10.41 $10.69 $10.27 $10.43 $10.43 13,362
2019-11-11 $10.52 $10.57 $10.27 $10.49 $10.49 24,937
2019-11-08 $10.62 $10.94 $10.53 $10.53 $10.53 23,705
2019-11-07 $10.82 $10.90 $10.49 $10.57 $10.57 21,039
2019-11-06 $10.60 $10.94 $10.50 $10.70 $10.70 45,559
2019-11-05 $10.88 $10.99 $10.41 $10.50 $10.50 23,809
2019-11-04 $10.89 $10.97 $10.63 $10.71 $10.71 19,692
2019-11-01 $11.08 $11.50 $10.51 $10.60 $10.60 30,941
2019-10-31 $10.56 $11.03 $10.53 $10.97 $10.97 16,240
2019-10-30 $11.05 $11.25 $10.49 $10.67 $10.67 46,210
2019-10-29 $10.74 $11.01 $10.60 $10.91 $10.91 39,955
2019-10-28 $10.97 $11.03 $10.68 $10.79 $10.79 24,135
2019-10-25 $10.50 $11.08 $10.50 $10.79 $10.79 25,301
2019-10-24 $10.85 $10.85 $10.26 $10.41 $10.41 21,247
2019-10-23 $10.55 $10.76 $10.36 $10.60 $10.60 18,354
2019-10-22 $10.60 $10.83 $10.00 $10.56 $10.56 45,843
2019-10-21 $10.87 $11.01 $10.51 $10.58 $10.58 29,595
2019-10-18 $11.26 $11.27 $10.67 $10.74 $10.74 21,312
2019-10-17 $10.79 $11.69 $10.74 $11.35 $11.35 79,893
2019-10-16 $10.89 $11.23 $10.53 $10.82 $10.82 56,618
2019-10-15 $10.76 $11.12 $10.63 $10.98 $10.98 44,018
2019-10-14 $11.09 $11.37 $10.65 $10.85 $10.85 29,555
2019-10-11 $10.73 $11.07 $10.33 $11.03 $11.03 57,675
2019-10-10 $10.29 $10.75 $10.29 $10.61 $10.61 42,975
2019-10-09 $10.14 $10.47 $10.12 $10.25 $10.25 49,195
2019-10-08 $10.26 $10.45 $10.12 $10.14 $10.14 19,541
2019-10-07 $10.47 $10.71 $10.35 $10.35 $10.35 15,608
2019-10-04 $10.35 $10.49 $10.10 $10.47 $10.47 39,284
2019-10-03 $10.77 $10.80 $10.12 $10.28 $10.28 45,038
2019-10-02 $10.51 $10.59 $10.12 $10.28 $10.28 33,347
2019-10-01 $10.64 $11.04 $10.50 $10.57 $10.57 20,671
2019-09-30 $10.85 $11.09 $10.55 $10.60 $10.60 35,827
2019-09-27 $10.81 $11.46 $10.80 $10.90 $10.90 31,410
2019-09-26 $11.26 $11.35 $10.53 $10.79 $10.79 40,074
2019-09-25 $11.12 $11.44 $10.87 $11.25 $11.25 21,363
2019-09-24 $11.31 $11.41 $10.49 $11.12 $11.12 42,558
2019-09-23 $11.74 $11.81 $11.06 $11.27 $11.27 53,050
2019-09-20 $12.11 $12.55 $11.57 $11.77 $11.77 125,726
2019-09-19 $12.09 $12.55 $12.03 $12.09 $12.09 63,014
2019-09-18 $11.99 $12.50 $11.79 $12.03 $12.03 78,524
2019-09-17 $12.29 $12.30 $11.76 $11.97 $11.97 48,094
2019-09-16 $11.85 $12.47 $11.53 $12.31 $12.31 79,252
2019-09-13 $12.55 $12.65 $11.77 $11.94 $11.94 42,254
2019-09-12 $12.50 $12.63 $12.29 $12.44 $12.44 50,641
2019-09-11 $11.75 $12.55 $11.60 $12.55 $12.55 85,942
2019-09-10 $11.00 $12.25 $10.99 $11.75 $11.75 76,550
2019-09-09 $10.74 $11.50 $10.26 $11.10 $11.10 58,987
2019-09-06 $10.09 $10.33 $9.91 $9.98 $9.98 27,750
2019-09-05 $10.16 $10.29 $9.87 $10.10 $10.10 20,879
2019-09-04 $10.12 $10.48 $9.95 $9.96 $9.96 49,588
2019-09-03 $9.96 $10.03 $9.80 $9.97 $9.97 25,351
2019-08-30 $10.08 $10.10 $9.74 $9.95 $9.95 14,860
2019-08-29 $10.09 $10.10 $9.90 $10.00 $10.00 41,824
2019-08-28 $10.00 $10.19 $9.82 $9.99 $9.99 60,482
2019-08-27 $10.19 $10.19 $9.84 $9.93 $9.93 59,672
2019-08-26 $9.75 $10.12 $9.70 $10.04 $10.04 28,685
2019-08-23 $9.69 $10.04 $9.62 $9.66 $9.66 26,443
2019-08-22 $10.02 $10.02 $9.60 $9.68 $9.68 12,750
2019-08-21 $10.20 $10.25 $9.85 $9.92 $9.92 14,796
2019-08-20 $9.76 $10.24 $9.76 $10.09 $10.09 31,294
2019-08-19 $10.14 $10.23 $9.63 $9.78 $9.78 20,288
2019-08-16 $9.61 $10.14 $9.49 $10.14 $10.14 11,762
2019-08-15 $9.54 $10.24 $9.47 $9.57 $9.57 25,268
2019-08-14 $9.49 $9.90 $9.29 $9.51 $9.51 15,909
2019-08-13 $9.24 $9.76 $9.13 $9.64 $9.64 18,452
2019-08-12 $9.20 $9.35 $9.00 $9.29 $9.29 19,847
2019-08-09 $9.39 $9.43 $9.07 $9.23 $9.23 24,045
2019-08-08 $9.52 $9.61 $9.30 $9.41 $9.41 22,109
2019-08-07 $9.30 $9.74 $9.17 $9.46 $9.46 28,973
2019-08-06 $9.07 $9.49 $8.96 $9.41 $9.41 27,101
2019-08-05 $9.24 $9.49 $8.86 $9.01 $9.01 43,355
2019-08-02 $9.75 $10.19 $9.41 $9.57 $9.57 29,055
2019-08-01 $10.40 $10.65 $9.79 $9.94 $9.94 27,213
2019-07-31 $10.43 $10.70 $10.21 $10.39 $10.39 45,512
2019-07-30 $9.97 $10.43 $9.90 $10.36 $10.36 34,928
2019-07-29 $10.42 $10.42 $9.87 $10.03 $10.03 43,423
2019-07-26 $10.13 $10.50 $9.95 $10.42 $10.42 19,815
2019-07-25 $10.63 $10.63 $9.79 $10.11 $10.11 45,061
2019-07-24 $10.36 $10.67 $10.00 $10.49 $10.49 48,303
2019-07-23 $10.37 $10.50 $9.94 $10.34 $10.34 31,092
2019-07-22 $10.00 $10.44 $9.78 $10.37 $10.37 39,196
2019-07-19 $10.27 $10.28 $9.82 $9.92 $9.92 85,660
2019-07-18 $10.58 $11.07 $10.08 $10.21 $10.21 41,573
2019-07-17 $10.52 $11.00 $10.51 $10.53 $10.53 41,326
2019-07-16 $10.92 $11.22 $10.39 $10.53 $10.53 78,463
2019-07-15 $10.43 $10.80 $10.38 $10.73 $10.73 29,988
2019-07-12 $10.41 $10.77 $10.31 $10.46 $10.46 57,527
2019-07-11 $11.30 $11.31 $10.44 $10.46 $10.46 68,655
2019-07-10 $11.00 $11.30 $10.80 $11.25 $11.25 31,657
2019-07-09 $11.04 $11.24 $10.85 $10.93 $10.93 50,145
2019-07-08 $11.65 $11.73 $10.86 $11.10 $11.10 33,692
2019-07-05 $12.00 $12.00 $11.40 $11.65 $11.65 31,776
2019-07-03 $11.27 $12.02 $11.27 $11.95 $11.95 29,043
2019-07-02 $11.86 $12.13 $11.00 $11.28 $11.28 88,202
2019-07-01 $11.61 $12.25 $11.22 $11.79 $11.79 102,028
2019-06-28 $11.12 $11.60 $10.75 $11.51 $11.51 437,077
2019-06-27 $12.85 $12.85 $10.76 $11.11 $11.11 201,629
2019-06-26 $13.47 $13.71 $12.35 $12.82 $12.82 164,857
2019-06-25 $13.48 $13.71 $13.43 $13.51 $13.51 50,759
2019-06-24 $14.00 $14.20 $13.44 $13.44 $13.44 63,800
2019-06-21 $13.46 $14.38 $13.46 $13.81 $13.81 138,342
2019-06-20 $13.02 $13.92 $12.85 $13.58 $13.58 79,119
2019-06-19 $12.50 $13.39 $12.42 $12.85 $12.85 94,631
2019-06-18 $12.26 $12.50 $12.00 $12.33 $12.33 81,932
2019-06-17 $11.88 $12.47 $11.53 $11.97 $11.97 82,738
2019-06-14 $12.00 $12.65 $11.07 $11.31 $11.31 110,516
2019-06-13 $10.98 $11.96 $10.87 $11.65 $11.65 102,817
2019-06-12 $10.29 $10.74 $10.03 $10.61 $10.61 26,490
2019-06-11 $10.44 $10.81 $9.91 $10.25 $10.25 56,125
2019-06-10 $10.70 $10.77 $10.08 $10.38 $10.38 47,994
2019-06-07 $10.41 $11.16 $10.29 $10.47 $10.47 102,875
2019-06-06 $11.05 $11.15 $10.20 $10.34 $10.34 13,685
2019-06-05 $10.64 $10.85 $10.45 $10.67 $10.67 25,812
2019-06-04 $11.47 $11.47 $10.51 $10.66 $10.66 23,439
2019-06-03 $11.28 $11.97 $10.85 $11.26 $11.26 27,787
2019-05-31 $11.08 $11.43 $10.79 $11.26 $11.26 52,685
2019-05-30 $10.71 $11.34 $10.71 $11.20 $11.20 41,015
2019-05-29 $11.28 $11.39 $10.60 $10.68 $10.68 25,713
2019-05-28 $11.29 $11.47 $11.08 $11.31 $11.31 43,383
2019-05-24 $11.46 $11.78 $11.09 $11.37 $11.37 23,573
2019-05-23 $12.33 $12.36 $11.31 $11.40 $11.40 106,506
2019-05-22 $11.84 $12.46 $11.79 $12.31 $12.31 39,572
2019-05-21 $11.92 $12.41 $11.70 $11.85 $11.85 42,777
2019-05-20 $11.67 $12.10 $11.61 $11.83 $11.83 59,686
2019-05-17 $11.87 $12.38 $11.61 $12.00 $12.00 61,039
2019-05-16 $11.95 $12.56 $11.52 $11.98 $11.98 36,535
2019-05-15 $12.87 $13.41 $11.77 $11.92 $11.92 88,228
2019-05-14 $12.65 $13.00 $12.51 $12.99 $12.99 83,984
2019-05-13 $12.52 $12.87 $11.97 $12.61 $12.61 45,602
2019-05-10 $12.07 $12.90 $11.44 $12.69 $12.69 78,639
2019-05-09 $11.29 $11.84 $11.09 $11.38 $11.38 25,894
2019-05-08 $11.10 $11.64 $11.03 $11.36 $11.36 42,245
2019-05-07 $11.34 $11.90 $11.02 $11.11 $11.11 45,752
2019-05-06 $11.19 $11.64 $11.10 $11.45 $11.45 35,497
2019-05-03 $10.89 $11.47 $10.89 $11.24 $11.24 58,905
2019-05-02 $10.83 $10.90 $10.41 $10.78 $10.78 21,814
2019-05-01 $11.21 $11.28 $10.60 $10.91 $10.91 73,335
2019-04-30 $12.01 $12.02 $11.08 $11.18 $11.18 79,861
2019-04-29 $12.11 $12.28 $11.91 $12.01 $12.01 20,615
2019-04-26 $12.22 $12.31 $11.91 $12.07 $12.07 103,779
2019-04-25 $12.33 $12.33 $12.04 $12.21 $12.21 27,490
2019-04-24 $12.48 $12.63 $12.30 $12.35 $12.35 32,216
2019-04-23 $12.43 $12.49 $12.12 $12.43 $12.43 50,060
2019-04-22 $11.85 $12.31 $11.83 $12.25 $12.25 36,017
2019-04-18 $11.78 $11.96 $11.63 $11.85 $11.85 35,448
2019-04-17 $12.40 $12.40 $11.75 $11.77 $11.77 76,691
2019-04-16 $12.30 $12.72 $12.20 $12.34 $12.34 84,217
2019-04-15 $12.93 $13.11 $12.07 $12.22 $12.22 54,145
2019-04-12 $13.30 $13.32 $12.45 $12.83 $12.83 84,761
2019-04-11 $13.60 $13.60 $13.25 $13.38 $13.38 58,472
2019-04-10 $13.68 $14.04 $13.53 $13.65 $13.65 74,806
2019-04-09 $14.39 $14.48 $13.58 $13.68 $13.68 155,215
2019-04-08 $14.09 $14.48 $13.85 $14.36 $14.36 103,726
2019-04-05 $13.83 $14.27 $13.77 $14.10 $14.10 116,307
2019-04-04 $13.43 $14.00 $13.26 $13.82 $13.82 112,564
2019-04-03 $13.34 $13.44 $13.19 $13.33 $13.33 83,472
2019-04-02 $13.25 $13.43 $13.02 $13.25 $13.25 61,306
2019-04-01 $12.98 $13.50 $12.80 $13.19 $13.19 108,359
2019-03-29 $12.22 $12.90 $12.21 $12.81 $12.81 93,491
2019-03-28 $12.49 $12.74 $11.97 $12.07 $12.07 148,888
2019-03-27 $12.86 $12.86 $11.99 $12.48 $12.48 97,899
2019-03-26 $13.50 $13.50 $12.80 $12.90 $12.90 178,311
2019-03-25 $13.11 $13.46 $13.11 $13.18 $13.18 150,442
2019-03-22 $13.16 $13.45 $13.10 $13.18 $13.18 36,457
2019-03-21 $13.11 $13.50 $13.11 $13.21 $13.21 131,819
2019-03-20 $13.35 $13.49 $13.10 $13.11 $13.11 77,811
2019-03-19 $13.20 $13.50 $13.02 $13.25 $13.25 207,796
2019-03-18 $13.25 $13.38 $12.60 $12.92 $12.92 64,743
2019-03-15 $13.00 $13.31 $12.81 $13.31 $13.31 281,174
2019-03-14 $12.56 $13.00 $12.42 $12.98 $12.98 84,575
2019-03-13 $12.27 $12.72 $11.93 $12.56 $12.56 87,156
2019-03-12 $12.41 $12.59 $12.13 $12.23 $12.23 41,323
2019-03-11 $12.12 $12.80 $11.84 $12.40 $12.40 159,023
2019-03-08 $11.76 $12.20 $11.70 $11.75 $11.75 85,581
2019-03-07 $11.66 $11.85 $11.57 $11.77 $11.77 53,185
2019-03-06 $11.82 $11.94 $11.65 $11.66 $11.66 51,097
2019-03-05 $11.62 $11.95 $11.62 $11.91 $11.91 86,336
2019-03-04 $11.74 $11.95 $11.31 $11.62 $11.62 56,765
2019-03-01 $11.87 $12.11 $11.40 $11.75 $11.75 81,333
2019-02-28 $12.20 $12.28 $11.80 $11.80 $11.80 61,158
2019-02-27 $12.11 $12.24 $11.82 $11.91 $11.91 26,660
2019-02-26 $11.38 $12.30 $11.31 $12.18 $12.18 107,333
2019-02-25 $11.50 $11.72 $11.34 $11.37 $11.37 129,644
2019-02-22 $11.24 $11.64 $11.11 $11.49 $11.49 64,108
2019-02-21 $11.25 $11.25 $11.05 $11.20 $11.20 34,181
2019-02-20 $10.73 $11.43 $10.73 $11.24 $11.24 102,692
2019-02-19 $10.56 $10.72 $10.25 $10.57 $10.57 141,437
2019-02-15 $10.37 $11.19 $10.37 $10.60 $10.60 134,558
2019-02-14 $10.14 $10.48 $10.06 $10.32 $10.32 23,070
2019-02-13 $10.14 $10.24 $9.79 $10.16 $10.16 16,381
2019-02-12 $10.42 $10.47 $9.89 $10.13 $10.13 20,653
2019-02-11 $10.46 $10.50 $9.82 $10.43 $10.43 43,201
2019-02-08 $10.39 $10.69 $10.18 $10.51 $10.51 23,632
2019-02-07 $10.90 $10.90 $10.13 $10.46 $10.46 21,208
2019-02-06 $10.87 $11.20 $10.85 $10.96 $10.96 30,647
2019-02-05 $11.00 $11.18 $10.78 $10.91 $10.91 28,719
2019-02-04 $10.59 $11.08 $10.56 $10.98 $10.98 144,119
2019-02-01 $10.63 $10.67 $9.74 $10.59 $10.59 27,036
2019-01-31 $9.52 $10.57 $9.52 $10.52 $10.52 55,881
2019-01-30 $9.45 $9.78 $9.08 $9.52 $9.52 33,077
2019-01-29 $9.79 $9.79 $9.43 $9.45 $9.45 26,315
2019-01-28 $9.77 $10.00 $9.54 $9.74 $9.74 57,878
2019-01-25 $9.68 $10.00 $9.43 $9.75 $9.75 48,349
2019-01-24 $9.15 $10.51 $8.96 $9.59 $9.59 111,906
2019-01-23 $8.47 $9.11 $8.47 $8.88 $8.88 94,813
2019-01-22 $8.05 $8.70 $7.99 $8.32 $8.32 151,379
2019-01-18 $8.29 $8.41 $7.96 $8.05 $8.05 27,832
2019-01-17 $8.25 $8.63 $7.46 $8.26 $8.26 68,175
2019-01-16 $8.36 $8.41 $8.08 $8.29 $8.29 44,883
2019-01-15 $8.27 $8.34 $8.04 $8.11 $8.11 29,843
2019-01-14 $8.26 $8.75 $8.14 $8.24 $8.24 37,347
2019-01-11 $8.10 $8.36 $8.08 $8.21 $8.21 27,897
2019-01-10 $8.22 $8.26 $7.81 $8.11 $8.11 120,477
2019-01-09 $8.08 $8.35 $7.77 $8.25 $8.25 47,405
2019-01-08 $7.75 $8.10 $7.50 $8.04 $8.04 120,603
2019-01-07 $6.75 $7.75 $6.75 $7.68 $7.68 49,559
2019-01-04 $6.49 $6.94 $6.49 $6.75 $6.75 28,820
2019-01-03 $6.25 $6.77 $6.12 $6.36 $6.36 73,592
2019-01-02 $6.09 $6.70 $6.00 $6.26 $6.26 26,601
2018-12-31 $6.85 $6.90 $6.00 $6.15 $6.15 71,637
2018-12-28 $6.30 $6.73 $6.30 $6.67 $6.67 63,204
2018-12-27 $5.76 $6.60 $5.65 $6.41 $6.41 277,384
2018-12-26 $5.74 $5.95 $5.52 $5.76 $5.76 134,025
2018-12-24 $5.84 $5.88 $5.64 $5.69 $5.69 56,714
2018-12-21 $6.01 $6.10 $5.74 $5.90 $5.90 69,762
2018-12-20 $5.93 $6.10 $5.63 $6.03 $6.03 189,651
2018-12-19 $6.11 $6.19 $5.90 $5.98 $5.98 72,305
2018-12-18 $6.30 $6.52 $5.98 $6.00 $6.00 103,839
2018-12-17 $6.37 $6.50 $5.96 $5.99 $5.99 46,830
2018-12-14 $6.83 $6.89 $6.15 $6.34 $6.34 25,782
2018-12-13 $6.71 $6.90 $6.52 $6.84 $6.84 93,381
2018-12-12 $6.90 $7.17 $6.68 $6.71 $6.71 46,339
2018-12-11 $6.80 $7.15 $6.56 $6.84 $6.84 36,186
2018-12-10 $6.75 $6.95 $6.52 $6.72 $6.72 21,765
2018-12-07 $6.99 $7.00 $6.45 $6.75 $6.75 154,273
2018-12-06 $7.05 $7.11 $6.85 $6.99 $6.99 91,935
2018-12-04 $7.60 $7.62 $6.98 $7.17 $7.17 85,528
2018-12-03 $8.18 $8.18 $7.55 $7.60 $7.60 88,173
2018-11-30 $8.26 $8.63 $8.05 $8.18 $8.18 38,719
2018-11-29 $8.08 $8.27 $7.88 $8.27 $8.27 21,630
2018-11-28 $7.79 $8.26 $7.73 $8.09 $8.09 28,790
2018-11-27 $7.83 $7.93 $7.64 $7.79 $7.79 22,786
2018-11-26 $8.25 $8.43 $7.60 $7.82 $7.82 65,877
2018-11-23 $8.00 $8.26 $7.99 $8.24 $8.24 9,307
2018-11-21 $7.78 $8.11 $7.75 $8.02 $8.02 119,568
2018-11-20 $8.00 $8.20 $7.66 $7.77 $7.77 139,593
2018-11-19 $7.78 $8.07 $7.64 $7.79 $7.79 25,038
2018-11-16 $7.89 $8.00 $7.18 $7.75 $7.75 94,962
2018-11-15 $8.01 $8.05 $7.85 $7.95 $7.95 35,586
2018-11-14 $8.55 $8.77 $7.61 $7.88 $7.88 51,495
2018-11-13 $8.61 $8.96 $8.35 $8.46 $8.46 31,613
2018-11-12 $8.65 $8.84 $8.25 $8.45 $8.45 48,129
2018-11-09 $9.54 $9.54 $8.39 $8.57 $8.57 57,464
2018-11-08 $8.65 $9.25 $8.65 $9.18 $9.18 49,593
2018-11-07 $8.27 $8.66 $8.20 $8.63 $8.63 72,273
2018-11-06 $8.51 $8.60 $8.03 $8.18 $8.18 41,189
2018-11-05 $8.72 $8.72 $8.41 $8.51 $8.51 37,238
2018-11-02 $8.40 $8.69 $8.22 $8.58 $8.58 29,848
2018-11-01 $8.06 $8.44 $8.06 $8.41 $8.41 40,971
2018-10-31 $8.25 $8.30 $8.00 $8.02 $8.02 34,902
2018-10-30 $8.16 $8.37 $7.80 $8.18 $8.18 38,030
2018-10-29 $8.37 $8.75 $7.83 $8.11 $8.11 89,280
2018-10-26 $8.43 $8.50 $8.03 $8.26 $8.26 66,783
2018-10-25 $8.07 $8.75 $8.00 $8.56 $8.56 52,506
2018-10-24 $8.24 $8.24 $7.80 $8.01 $8.01 91,912
2018-10-23 $8.31 $8.72 $8.07 $8.25 $8.25 69,773
2018-10-22 $8.55 $8.90 $8.29 $8.41 $8.41 71,614
2018-10-19 $8.51 $8.96 $8.40 $8.52 $8.52 67,778
2018-10-18 $8.50 $8.93 $8.29 $8.54 $8.54 87,029
2018-10-17 $8.54 $8.69 $8.34 $8.59 $8.59 89,048
2018-10-16 $9.33 $9.33 $7.88 $8.51 $8.51 637,586
2018-10-15 $9.62 $9.95 $9.52 $9.76 $9.76 33,248
2018-10-12 $10.39 $10.39 $9.31 $9.60 $9.60 103,220
2018-10-11 $9.97 $10.34 $9.85 $10.08 $10.08 209,422
2018-10-10 $10.21 $10.49 $9.85 $10.00 $10.00 75,026
2018-10-09 $10.39 $10.58 $10.01 $10.24 $10.24 79,282
2018-10-08 $11.10 $11.27 $10.33 $10.40 $10.40 133,824
2018-10-05 $11.09 $11.34 $11.09 $11.15 $11.15 72,580
2018-10-04 $11.27 $11.28 $10.61 $11.06 $11.06 72,707
2018-10-03 $10.98 $11.40 $10.57 $11.28 $11.28 70,723
2018-10-02 $10.83 $10.99 $10.25 $10.91 $10.91 138,888
2018-10-01 $10.54 $11.00 $10.54 $10.72 $10.72 115,576
2018-09-28 $11.45 $11.75 $9.75 $10.51 $10.51 229,851
2018-09-27 $10.96 $11.09 $10.26 $10.59 $10.59 100,047
2018-09-26 $10.91 $11.20 $10.70 $10.85 $10.85 88,038
2018-09-25 $10.92 $11.28 $10.85 $10.89 $10.89 46,958
2018-09-24 $10.27 $11.16 $10.21 $10.95 $10.95 63,450
2018-09-21 $10.82 $10.82 $10.24 $10.25 $10.25 216,499
2018-09-20 $10.43 $10.96 $10.31 $10.83 $10.83 61,526
2018-09-19 $10.26 $10.72 $10.00 $10.37 $10.37 101,113
2018-09-18 $10.00 $10.50 $9.67 $10.16 $10.16 78,479
2018-09-17 $9.68 $10.37 $9.29 $10.01 $10.01 130,123
2018-09-14 $9.72 $9.90 $9.54 $9.69 $9.69 96,492
2018-09-13 $10.01 $10.48 $9.70 $9.76 $9.76 410,176
2018-09-12 $10.25 $10.25 $9.80 $9.99 $9.99 139,525
2018-09-11 $10.58 $10.71 $10.13 $10.29 $10.29 60,125
2018-09-10 $11.09 $11.17 $10.51 $10.60 $10.60 39,757
2018-09-07 $11.00 $11.19 $10.91 $11.01 $11.01 39,122
2018-09-06 $11.17 $11.20 $10.72 $11.00 $11.00 89,734
2018-09-05 $11.07 $11.38 $10.90 $11.09 $11.09 69,340
2018-09-04 $11.50 $11.50 $10.59 $11.11 $11.11 96,803
2018-08-31 $11.44 $11.56 $11.32 $11.41 $11.41 33,049
2018-08-30 $11.31 $11.60 $11.26 $11.45 $11.45 85,099
2018-08-29 $11.33 $11.56 $11.26 $11.31 $11.31 45,329
2018-08-28 $11.38 $11.47 $11.15 $11.33 $11.33 59,493
2018-08-27 $11.22 $11.51 $11.20 $11.38 $11.38 36,745
2018-08-24 $11.39 $11.50 $11.01 $11.17 $11.17 51,366
2018-08-23 $11.53 $11.58 $11.20 $11.31 $11.31 34,041
2018-08-22 $11.38 $11.61 $11.37 $11.52 $11.52 62,701
2018-08-21 $10.90 $11.45 $10.81 $11.37 $11.37 144,793
2018-08-20 $10.70 $10.96 $10.56 $10.84 $10.84 63,292
2018-08-17 $10.54 $10.98 $10.40 $10.62 $10.62 74,785
2018-08-16 $10.61 $10.82 $10.30 $10.50 $10.50 99,175
2018-08-15 $10.94 $11.12 $10.29 $10.50 $10.50 246,747
2018-08-14 $11.10 $11.12 $10.46 $10.95 $10.95 135,666
2018-08-13 $11.39 $11.40 $11.03 $11.10 $11.10 187,512
2018-08-10 $11.37 $11.60 $11.10 $11.27 $11.27 68,672
2018-08-09 $11.42 $11.55 $11.04 $11.30 $11.30 106,127
2018-08-08 $11.80 $12.05 $11.39 $11.48 $11.48 273,674
2018-08-07 $11.74 $12.12 $11.64 $11.79 $11.79 116,341
2018-08-06 $11.34 $11.82 $11.34 $11.65 $11.65 41,484
2018-08-03 $11.64 $11.75 $10.95 $11.34 $11.34 100,403
2018-08-02 $11.36 $11.79 $11.36 $11.62 $11.62 84,842
2018-08-01 $11.51 $11.52 $10.97 $11.42 $11.42 170,799
2018-07-31 $11.05 $11.97 $11.05 $11.52 $11.52 213,710
2018-07-30 $11.00 $11.37 $10.66 $11.01 $11.01 113,024
2018-07-27 $11.32 $11.58 $10.95 $11.03 $11.03 275,120
2018-07-26 $11.37 $11.65 $11.09 $11.32 $11.32 92,355
2018-07-25 $11.09 $12.05 $11.09 $11.38 $11.38 103,994
2018-07-24 $11.51 $11.61 $10.68 $11.08 $11.08 169,826
2018-07-23 $11.00 $11.75 $11.00 $11.42 $11.42 254,341
2018-07-20 $11.46 $11.73 $11.00 $11.07 $11.07 92,158
2018-07-19 $11.42 $11.72 $11.04 $11.46 $11.46 131,689
2018-07-18 $11.94 $12.18 $11.30 $11.43 $11.43 280,412
2018-07-17 $11.72 $12.22 $11.59 $11.70 $11.70 282,777
2018-07-16 $12.50 $12.50 $11.60 $11.70 $11.70 407,891
2018-07-13 $13.48 $13.48 $12.05 $12.14 $12.14 1,292,594
2018-07-12 $14.04 $14.06 $13.08 $13.29 $13.29 108,012
2018-07-11 $13.85 $14.36 $13.17 $13.19 $13.19 195,368
2018-07-10 $16.00 $16.00 $13.50 $13.85 $13.85 327,859
2018-07-09 $17.34 $18.23 $16.68 $17.39 $17.39 160,523
2018-07-06 $17.92 $17.92 $16.55 $16.89 $16.89 31,515
2018-07-05 $16.20 $17.98 $16.05 $17.79 $17.79 47,928
2018-07-03 $15.86 $16.20 $15.68 $16.08 $16.08 11,951
2018-07-02 $14.65 $16.20 $14.56 $15.84 $15.84 77,471
2018-06-29 $14.67 $14.83 $14.07 $14.67 $14.67 33,601
2018-06-28 $14.00 $14.75 $14.00 $14.58 $14.58 33,490
2018-06-27 $14.82 $14.99 $13.76 $13.99 $13.99 45,447
2018-06-26 $15.14 $15.34 $14.20 $14.73 $14.73 57,528
2018-06-25 $14.57 $15.41 $13.78 $15.13 $15.13 133,052
2018-06-22 $13.54 $14.99 $13.54 $14.65 $14.65 232,153
2018-06-21 $14.61 $15.09 $13.02 $13.30 $13.30 192,586
2018-06-20 $13.61 $15.20 $13.61 $14.50 $14.50 167,207
2018-06-19 $13.75 $15.09 $13.20 $13.50 $13.50 367,853
2018-06-18 $11.90 $12.26 $11.36 $11.39 $11.39 75,818
2018-06-15 $12.24 $12.24 $11.48 $11.95 $11.95 117,808
2018-06-14 $11.79 $12.50 $11.63 $12.33 $12.33 31,487
2018-06-13 $11.42 $12.33 $11.41 $11.78 $11.78 36,769
2018-06-12 $11.54 $12.03 $11.32 $11.43 $11.43 38,828
2018-06-11 $10.93 $12.56 $10.93 $11.54 $11.54 55,902
2018-06-08 $11.50 $11.71 $10.70 $10.94 $10.94 61,679
2018-06-07 $11.88 $11.90 $11.37 $11.49 $11.49 19,909
2018-06-06 $11.53 $11.96 $11.44 $11.83 $11.83 17,898
2018-06-05 $11.26 $11.71 $11.26 $11.54 $11.54 24,250
2018-06-04 $11.48 $11.74 $11.01 $11.25 $11.25 31,260
2018-06-01 $10.86 $11.49 $10.56 $11.40 $11.40 36,310
2018-05-31 $10.98 $11.12 $10.45 $10.64 $10.64 33,613
2018-05-30 $10.80 $11.49 $10.70 $10.83 $10.83 50,776
2018-05-29 $10.40 $11.06 $10.14 $10.85 $10.85 119,895
2018-05-25 $10.60 $10.78 $10.12 $10.41 $10.41 42,479
2018-05-24 $11.20 $11.63 $10.46 $10.58 $10.58 58,050
2018-05-23 $12.48 $12.50 $10.90 $11.20 $11.20 98,909
2018-05-22 $12.13 $12.13 $11.68 $11.94 $11.94 41,335
2018-05-21 $12.20 $12.50 $12.03 $12.14 $12.14 50,279
2018-05-18 $12.13 $12.59 $11.94 $12.10 $12.10 77,236
2018-05-17 $12.08 $12.74 $11.70 $12.14 $12.14 78,638
2018-05-16 $12.22 $12.68 $11.58 $12.09 $12.09 65,010
2018-05-15 $11.47 $12.43 $11.47 $12.23 $12.23 53,806
2018-05-14 $12.03 $12.40 $11.30 $11.41 $11.41 48,775
2018-05-11 $12.58 $12.75 $11.88 $12.04 $12.04 94,752
2018-05-10 $12.13 $12.25 $11.55 $11.59 $11.59 38,137
2018-05-09 $11.94 $12.43 $11.64 $12.19 $12.19 143,193
2018-05-08 $12.29 $13.16 $11.26 $12.01 $12.01 72,655
2018-05-07 $12.49 $12.81 $12.06 $12.37 $12.37 56,682
2018-05-04 $12.28 $13.17 $12.26 $12.40 $12.40 27,413
2018-05-03 $12.80 $13.00 $12.24 $12.64 $12.64 31,653
2018-05-02 $13.04 $13.18 $12.21 $12.77 $12.77 71,292
2018-05-01 $12.31 $13.20 $12.31 $13.11 $13.11 79,079
2018-04-30 $12.80 $13.17 $12.05 $12.11 $12.11 87,499
2018-04-27 $13.05 $13.10 $12.15 $12.45 $12.45 35,768
2018-04-26 $13.52 $13.52 $12.79 $13.15 $13.15 12,252
2018-04-25 $13.05 $13.96 $12.57 $13.41 $13.41 84,727
2018-04-24 $12.80 $13.80 $12.60 $13.04 $13.04 59,038
2018-04-23 $13.01 $13.30 $12.30 $12.57 $12.57 31,824
2018-04-20 $13.11 $13.15 $12.50 $12.91 $12.91 30,735
2018-04-19 $13.05 $13.53 $12.99 $13.16 $13.16 23,466
2018-04-18 $13.53 $13.75 $12.91 $13.09 $13.09 24,755
2018-04-17 $13.68 $14.69 $13.33 $13.45 $13.45 57,593
2018-04-16 $15.69 $15.69 $13.33 $13.52 $13.52 46,354
2018-04-13 $17.79 $18.00 $15.19 $15.49 $15.49 96,745
2018-04-12 $15.00 $19.00 $14.90 $17.85 $17.85 54,161
2018-04-11 $14.98 $15.00 $14.25 $14.99 $14.99 29,808
2018-04-10 $14.34 $15.29 $14.34 $14.80 $14.80 46,573
2018-04-09 $14.00 $14.99 $12.87 $14.76 $14.76 23,161
2018-04-06 $14.26 $14.71 $13.08 $13.86 $13.86 83,884
2018-04-05 $14.20 $14.30 $13.65 $14.26 $14.26 72,778
2018-04-04 $13.76 $14.48 $13.76 $14.30 $14.30 49,993
2018-04-03 $14.07 $14.31 $13.65 $13.90 $13.90 52,181
2018-04-02 $14.45 $14.45 $14.00 $14.20 $14.20 8,322
2018-03-29 $14.18 $14.29 $13.30 $14.25 $14.25 35,570
2018-03-28 $14.03 $14.20 $13.30 $14.19 $14.19 33,710
2018-03-27 $14.34 $14.34 $13.84 $14.07 $14.07 7,693
2018-03-26 $13.92 $14.38 $13.20 $14.35 $14.35 23,887
2018-03-23 $13.31 $14.40 $13.31 $13.75 $13.75 21,641
2018-03-22 $14.27 $14.50 $14.13 $14.35 $14.35 56,414
2018-03-21 $14.08 $14.38 $14.08 $14.29 $14.29 9,979
2018-03-20 $14.53 $14.55 $14.13 $14.23 $14.23 14,607
2018-03-19 $14.50 $14.55 $13.82 $14.50 $14.50 25,473
2018-03-16 $14.10 $14.61 $13.52 $14.61 $14.61 91,178
2018-03-15 $13.63 $14.45 $13.57 $14.20 $14.20 31,695
2018-03-14 $12.97 $13.75 $12.96 $13.65 $13.65 18,938
2018-03-13 $12.62 $12.75 $12.53 $12.69 $12.69 18,708
2018-03-12 $11.90 $12.62 $11.90 $12.52 $12.52 173,616
2018-03-09 $11.99 $12.00 $11.80 $12.00 $12.00 26,165
2018-03-08 $11.59 $12.00 $11.55 $11.75 $11.75 41,761
2018-03-07 $11.81 $11.88 $11.47 $11.47 $11.47 54,062
2018-03-06 $10.81 $11.88 $10.81 $11.81 $11.81 39,820
2018-03-05 $11.15 $12.00 $10.66 $11.77 $11.77 111,613
2018-03-02 $10.63 $11.60 $10.55 $11.55 $11.55 15,493
2018-03-01 $10.65 $11.35 $10.63 $10.74 $10.74 17,308
2018-02-28 $11.14 $11.55 $10.51 $10.58 $10.58 24,403
2018-02-27 $10.12 $11.58 $10.12 $11.26 $11.26 11,466
2018-02-26 $10.41 $10.67 $10.31 $10.49 $10.49 4,103
2018-02-23 $9.90 $10.90 $9.85 $10.51 $10.51 30,548
2018-02-22 $10.00 $10.16 $9.90 $9.98 $9.98 19,973
2018-02-21 $10.10 $10.28 $9.88 $10.00 $10.00 12,584
2018-02-20 $10.01 $10.08 $9.77 $10.03 $10.03 10,850
2018-02-16 $9.95 $10.20 $9.95 $10.04 $10.04 24,227
2018-02-15 $10.07 $10.48 $9.85 $9.96 $9.96 23,182
2018-02-14 $11.04 $11.04 $9.66 $10.00 $10.00 65,680
2018-02-13 $11.47 $11.79 $10.32 $11.20 $11.20 15,679
2018-02-12 $11.32 $12.64 $11.32 $11.56 $11.56 14,355
2018-02-09 $12.08 $12.86 $11.50 $11.88 $11.88 17,637
2018-02-08 $11.85 $12.09 $11.75 $11.97 $11.97 11,839
2018-02-07 $11.91 $12.04 $11.80 $11.81 $11.81 5,295
2018-02-06 $11.61 $11.99 $11.50 $11.99 $11.99 14,316
2018-02-05 $12.00 $12.04 $11.76 $11.79 $11.79 10,049
2018-02-02 $12.38 $12.65 $12.09 $12.09 $12.09 13,038
2018-02-01 $12.07 $13.00 $12.07 $12.55 $12.55 7,884
2018-01-31 $12.50 $12.50 $12.10 $12.10 $12.10 13,766
2018-01-30 $12.44 $12.66 $12.25 $12.40 $12.40 22,425
2018-01-29 $12.20 $12.50 $12.20 $12.29 $12.29 34,194
2018-01-26 $12.01 $12.34 $12.00 $12.23 $12.23 5,055
2018-01-25 $12.44 $12.44 $12.03 $12.10 $12.10 4,723
2018-01-24 $12.24 $12.31 $12.03 $12.03 $12.03 4,969
2018-01-23 $12.49 $12.49 $12.00 $12.30 $12.30 63,830
2018-01-22 $12.73 $12.73 $12.11 $12.20 $12.20 6,610
2018-01-19 $11.58 $12.30 $11.58 $12.06 $12.06 36,186
2018-01-18 $12.05 $12.48 $11.55 $11.59 $11.59 71,601
2018-01-17 $12.24 $12.41 $12.03 $12.10 $12.10 11,538
2018-01-16 $12.30 $12.99 $12.13 $12.25 $12.25 38,364
2018-01-12 $12.20 $12.42 $11.79 $12.25 $12.25 18,925
2018-01-11 $11.96 $12.49 $11.80 $12.35 $12.35 44,470
2018-01-10 $11.42 $12.00 $11.42 $11.99 $11.99 15,982
2018-01-09 $11.55 $11.76 $11.23 $11.41 $11.41 39,340
2018-01-08 $11.90 $11.90 $11.49 $11.59 $11.59 8,013
2018-01-05 $12.16 $12.16 $11.35 $11.59 $11.59 15,697
2018-01-04 $12.26 $12.26 $11.53 $12.14 $12.14 115,678
2018-01-03 $12.11 $12.29 $11.17 $12.26 $12.26 52,672
2018-01-02 $11.82 $12.15 $11.30 $12.14 $12.14 28,538
2017-12-29 $11.69 $12.02 $11.50 $11.75 $11.75 36,634
2017-12-28 $12.01 $12.10 $11.32 $11.61 $11.61 59,304
2017-12-27 $11.45 $12.05 $11.45 $12.00 $12.00 21,316
2017-12-26 $11.65 $11.66 $11.40 $11.41 $11.41 9,203
2017-12-22 $12.08 $12.22 $10.90 $11.88 $11.88 39,454
2017-12-21 $10.89 $12.18 $10.89 $12.08 $12.08 30,360
2017-12-20 $10.77 $11.85 $10.40 $11.46 $11.46 24,193
2017-12-19 $10.43 $11.24 $10.34 $10.70 $10.70 79,384
2017-12-18 $10.82 $11.49 $10.30 $10.43 $10.43 113,467
2017-12-15 $11.22 $12.18 $10.43 $10.82 $10.82 566,880
2017-12-14 $12.07 $12.07 $10.92 $11.43 $11.43 74,489
2017-12-13 $11.03 $12.08 $10.74 $11.63 $11.63 69,966
2017-12-12 $10.86 $11.31 $10.48 $10.96 $10.96 79,317
2017-12-11 $10.69 $11.15 $10.51 $10.79 $10.79 102,532
2017-12-08 $10.45 $11.00 $10.45 $10.50 $10.50 70,606
2017-12-07 $11.50 $11.60 $9.84 $10.51 $10.51 84,267
2017-12-06 $11.30 $12.20 $11.25 $11.44 $11.44 31,880
2017-12-05 $12.30 $13.40 $11.23 $11.27 $11.27 102,844
2017-12-04 $12.18 $12.90 $12.01 $12.28 $12.28 21,893
2017-12-01 $12.05 $12.82 $11.96 $12.14 $12.14 80,571
2017-11-30 $12.60 $13.03 $11.90 $11.95 $11.95 69,224
2017-11-29 $13.83 $13.83 $12.53 $12.78 $12.78 51,207
2017-11-28 $14.04 $14.25 $13.29 $13.63 $13.63 31,384
2017-11-27 $14.26 $15.00 $13.75 $14.07 $14.07 143,008
2017-11-24 $13.05 $14.00 $13.00 $13.86 $13.86 13,252
2017-11-22 $13.40 $13.98 $13.40 $13.70 $13.70 39,726
2017-11-21 $12.53 $13.71 $12.53 $13.40 $13.40 38,120
2017-11-20 $14.30 $14.30 $12.33 $12.72 $12.72 70,861
2017-11-17 $13.25 $14.50 $12.00 $14.49 $14.49 69,650
2017-11-16 $14.00 $14.74 $13.00 $13.43 $13.43 68,804
2017-11-15 $13.76 $14.45 $13.17 $13.36 $13.36 27,822
2017-11-14 $14.83 $14.98 $13.40 $14.29 $14.29 52,152
2017-11-13 $14.85 $15.40 $14.25 $14.75 $14.75 151,601
2017-11-10 $13.14 $15.00 $13.05 $14.15 $14.15 120,328
2017-11-09 $12.93 $13.25 $12.50 $13.25 $13.25 114,625
2017-11-08 $12.52 $12.72 $12.40 $12.61 $12.61 71,104
2017-11-07 $12.03 $12.42 $11.90 $12.40 $12.40 122,803
2017-11-06 $11.35 $12.05 $11.35 $12.00 $12.00 136,246
2017-11-03 $11.40 $11.70 $11.10 $11.56 $11.56 209,905
2017-11-02 $13.25 $13.63 $10.83 $11.50 $11.50 2,224,706
2015-12-23 $3.56 $3.56 $3.56 $3.56 $3.56 0
2015-12-22 $3.53 $3.58 $3.53 $3.56 $3.56 75,491
2015-12-21 $3.53 $3.53 $3.53 $3.53 $3.53 10,913
2015-12-18 $3.54 $3.57 $3.53 $3.56 $3.56 37,117
2015-12-17 $3.51 $3.54 $3.51 $3.54 $3.54 14,339
2015-12-16 $3.51 $3.54 $3.51 $3.52 $3.52 12,127
2015-12-15 $3.50 $3.54 $3.50 $3.51 $3.51 85,824
2015-12-14 $3.50 $3.55 $3.50 $3.50 $3.50 6,902
2015-12-11 $3.50 $3.51 $3.49 $3.50 $3.50 39,783
2015-12-10 $3.50 $3.51 $3.49 $3.50 $3.50 39,700
2015-12-09 $3.50 $3.52 $3.50 $3.52 $3.52 4,542
2015-12-08 $3.49 $3.49 $3.49 $3.49 $3.49 144
2015-12-07 $3.50 $3.51 $3.49 $3.50 $3.50 19,765
2015-12-04 $3.48 $3.50 $3.48 $3.50 $3.50 1,549
2015-12-03 $3.56 $3.56 $3.47 $3.48 $3.48 10,003
2015-12-02 $3.45 $3.50 $3.45 $3.50 $3.50 3,385
2015-12-01 $3.42 $3.55 $3.42 $3.55 $3.55 884
2015-11-30 $3.49 $3.51 $3.26 $3.51 $3.51 44,171
2015-11-27 $3.54 $3.54 $3.53 $3.53 $3.53 459
2015-11-25 $3.49 $3.54 $3.49 $3.54 $3.54 990
2015-11-24 $3.50 $3.50 $3.49 $3.50 $3.50 41,210
2015-11-23 $3.55 $3.55 $3.50 $3.50 $3.50 670
2015-11-20 $3.51 $3.52 $3.50 $3.50 $3.50 30,370
2015-11-19 $3.56 $3.56 $3.51 $3.51 $3.51 493
2015-11-18 $3.51 $3.54 $3.51 $3.51 $3.51 25,862
2015-11-17 $3.51 $3.54 $3.51 $3.52 $3.52 6,013
2015-11-16 $3.10 $3.52 $3.04 $3.49 $3.49 33,592
2015-11-13 $3.40 $3.51 $3.38 $3.51 $3.51 2,314
2015-11-12 $3.55 $3.55 $3.32 $3.53 $3.53 118,953
2015-11-11 $3.57 $3.60 $3.49 $3.53 $3.53 2,799
2015-11-10 $3.50 $3.50 $3.47 $3.49 $3.49 28,829
2015-11-09 $3.51 $3.52 $3.49 $3.50 $3.50 73,794
2015-11-06 $3.50 $3.50 $3.48 $3.49 $3.49 5,795
2015-11-05 $3.57 $3.57 $3.48 $3.49 $3.49 9,838
2015-11-04 $3.49 $3.49 $3.48 $3.49 $3.49 25,920
2015-11-03 $3.49 $3.51 $3.49 $3.50 $3.50 23,587
2015-11-02 $3.48 $3.51 $3.48 $3.49 $3.49 21,518
2015-10-30 $3.52 $3.54 $3.48 $3.53 $3.53 70,909
2015-10-29 $3.52 $3.53 $3.52 $3.53 $3.53 17,833
2015-10-28 $3.52 $3.55 $3.52 $3.52 $3.52 141,352
2015-10-27 $3.57 $3.57 $3.51 $3.52 $3.52 5,378
2015-10-26 $3.51 $3.85 $3.51 $3.52 $3.52 90,357
2015-10-23 $3.51 $3.52 $3.51 $3.51 $3.51 127,118
2015-10-22 $3.47 $3.54 $3.47 $3.52 $3.52 587,112
2015-10-21 $2.55 $2.55 $2.55 $2.55 $2.55 248
2015-10-20 $2.57 $2.57 $2.56 $2.56 $2.56 633
2015-10-19 $2.71 $2.71 $2.55 $2.68 $2.68 2,970
2015-10-16 $2.66 $2.67 $2.57 $2.67 $2.67 1,488
2015-10-15 $2.68 $2.70 $2.64 $2.64 $2.64 2,493
2015-10-14 $2.55 $2.55 $2.55 $2.55 $2.55 6
2015-10-13 $2.71 $2.71 $2.32 $2.55 $2.55 9,209
2015-10-12 $2.40 $2.63 $2.40 $2.60 $2.60 5,798
2015-10-09 $2.60 $2.60 $2.40 $2.40 $2.40 870
2015-10-08 $2.61 $2.61 $2.52 $2.52 $2.52 840
2015-10-07 $2.63 $2.73 $2.50 $2.52 $2.52 5,704
2015-10-06 $2.78 $2.78 $2.30 $2.70 $2.70 8,040
2015-10-05 $2.45 $2.57 $2.33 $2.33 $2.33 3,331
2015-10-02 $2.24 $2.69 $2.24 $2.55 $2.55 3,269
2015-10-01 $2.47 $2.63 $2.44 $2.54 $2.54 4,312
2015-09-30 $2.78 $2.78 $2.59 $2.66 $2.66 692
2015-09-29 $2.36 $2.50 $2.34 $2.50 $2.50 1,198
2015-09-28 $2.50 $2.50 $2.28 $2.34 $2.34 2,413
2015-09-25 $2.62 $2.62 $2.49 $2.62 $2.62 3,261
2015-09-24 $2.53 $2.53 $2.50 $2.50 $2.50 1,487
2015-09-23 $2.70 $2.75 $2.50 $2.52 $2.52 6,321
2015-09-22 $2.60 $2.80 $2.53 $2.80 $2.80 8,292
2015-09-21 $2.72 $2.72 $2.44 $2.47 $2.47 5,013
2015-09-18 $2.84 $2.90 $2.40 $2.40 $2.40 18,405
2015-09-17 $2.70 $2.89 $2.70 $2.80 $2.80 15,226
2015-09-16 $2.68 $2.85 $2.68 $2.78 $2.78 11,015
2015-09-15 $2.72 $2.75 $2.65 $2.75 $2.74 12,969
2015-09-14 $2.63 $2.90 $2.58 $2.70 $2.69 24,838
2015-09-11 $2.45 $2.65 $2.37 $2.65 $2.64 13,017
2015-09-10 $2.40 $2.45 $2.40 $2.45 $2.44 7,478
2015-09-09 $2.35 $2.45 $2.35 $2.45 $2.44 11,719
2015-09-08 $2.45 $2.45 $2.42 $2.44 $2.43 3,779
2015-09-04 $2.45 $2.46 $2.40 $2.40 $2.39 1,958
2015-09-03 $2.45 $2.45 $2.45 $2.45 $2.44 6,690
2015-09-02 $2.46 $2.46 $2.45 $2.45 $2.44 17,643
2015-09-01 $2.46 $2.46 $2.42 $2.45 $2.44 3,003
2015-08-31 $2.39 $2.40 $2.37 $2.40 $2.39 915
2015-08-28 $2.45 $2.46 $2.37 $2.37 $2.36 5,846
2015-08-27 $2.49 $2.49 $2.27 $2.48 $2.47 3,325
2015-08-26 $2.49 $2.50 $2.45 $2.47 $2.45 8,460
2015-08-25 $2.42 $2.50 $2.39 $2.39 $2.38 6,306
2015-08-24 $2.50 $2.53 $2.01 $2.38 $2.37 11,461
2015-08-21 $2.34 $2.50 $2.34 $2.48 $2.47 1,528
2015-08-20 $2.47 $2.50 $2.34 $2.36 $2.35 15,924
2015-08-19 $2.40 $2.57 $2.34 $2.47 $2.46 26,920
2015-08-18 $2.21 $2.40 $2.21 $2.34 $2.33 11,877
2015-08-17 $2.17 $2.21 $2.14 $2.17 $2.16 6,605
2015-08-14 $1.85 $2.12 $1.85 $2.12 $2.11 6,646
2015-08-13 $1.98 $1.98 $1.98 $1.98 $1.97 33
2015-08-12 $2.00 $2.05 $1.98 $1.98 $1.97 2,223
2015-08-11 $2.02 $2.02 $2.02 $2.02 $2.01 83
2015-08-10 $2.05 $2.05 $2.02 $2.02 $2.01 1,971
2015-08-07 $2.01 $2.05 $2.00 $2.02 $2.01 13,207
2015-08-06 $1.90 $1.90 $1.90 $1.90 $1.89 0
2015-08-05 $1.86 $1.90 $1.86 $1.90 $1.89 1,051
2015-08-04 $1.85 $1.90 $1.63 $1.90 $1.89 2,689
2015-08-03 $1.89 $1.95 $1.87 $1.95 $1.94 6,569
2015-07-31 $2.00 $2.05 $1.98 $1.98 $1.97 1,155
2015-07-30 $2.05 $2.05 $1.97 $1.97 $1.96 410
2015-07-29 $1.84 $2.04 $1.84 $1.97 $1.96 1,300
2015-07-28 $1.94 $2.04 $1.93 $1.94 $1.93 10,806
2015-07-27 $1.75 $2.01 $1.75 $1.94 $1.93 6,158
2015-07-24 $1.67 $2.00 $1.67 $1.78 $1.77 1,549
2015-07-23 $1.45 $1.67 $1.44 $1.67 $1.66 5,500
2015-07-22 $1.63 $1.65 $1.60 $1.60 $1.59 2,978
2015-07-21 $1.57 $1.62 $1.57 $1.62 $1.62 2,482
2015-07-20 $1.43 $1.43 $1.43 $1.43 $1.42 618
2015-07-17 $1.42 $1.61 $1.42 $1.61 $1.60 8,163
2015-07-16 $1.43 $1.57 $1.43 $1.57 $1.56 1,288
2015-07-15 $1.51 $1.51 $1.51 $1.51 $1.50 70
2015-07-14 $1.61 $1.61 $1.51 $1.51 $1.50 2,860
2015-07-13 $1.61 $1.61 $1.61 $1.61 $1.60 2
2015-07-10 $1.61 $1.61 $1.61 $1.61 $1.60 565
2015-07-09 $1.60 $1.61 $1.60 $1.60 $1.59 6,329
2015-07-08 $1.55 $1.60 $1.50 $1.50 $1.49 1,438
2015-07-07 $1.61 $1.61 $1.61 $1.61 $1.60 42
2015-07-06 $1.68 $1.68 $1.59 $1.61 $1.60 15,884
2015-07-02 $1.74 $1.74 $1.74 $1.74 $1.73 25
2015-07-01 $1.74 $1.74 $1.74 $1.74 $1.73 308
2015-06-30 $1.75 $1.75 $1.75 $1.75 $1.74 681
2015-06-29 $2.25 $2.25 $1.68 $1.70 $1.69 8,640
2015-06-26 $1.81 $1.81 $1.81 $1.81 $1.80 137
2015-06-25 $1.76 $1.82 $1.58 $1.81 $1.80 9,548
2015-06-24 $1.63 $1.78 $1.63 $1.75 $1.74 2,101
2015-06-23 $1.76 $1.78 $1.74 $1.74 $1.73 1,624
2015-06-22 $1.78 $1.78 $1.78 $1.78 $1.77 10
2015-06-19 $1.60 $1.78 $1.58 $1.78 $1.77 1,228
2015-06-18 $1.63 $1.76 $1.61 $1.76 $1.75 564
2015-06-17 $1.80 $1.80 $1.80 $1.80 $1.79 270
2015-06-16 $1.80 $1.80 $1.80 $1.80 $1.78 100
2015-06-15 $1.74 $1.80 $1.52 $1.67 $1.65 3,755
2015-06-12 $1.53 $1.56 $1.53 $1.56 $1.54 246
2015-06-11 $1.63 $1.63 $1.63 $1.63 $1.61 297
2015-06-10 $1.62 $1.62 $1.62 $1.62 $1.60 22
2015-06-09 $1.72 $1.85 $1.59 $1.62 $1.60 31,100
2015-06-08 $1.68 $1.69 $1.68 $1.69 $1.67 2,168
2015-06-05 $1.65 $1.65 $1.65 $1.65 $1.63 0
2015-06-04 $1.58 $1.65 $1.58 $1.65 $1.63 1,760
2015-06-03 $1.61 $1.65 $1.61 $1.64 $1.62 310
2015-06-02 $1.65 $1.71 $1.59 $1.71 $1.69 1,620
2015-06-01 $1.57 $1.68 $1.57 $1.68 $1.66 2,200
2015-05-29 $1.63 $1.71 $1.57 $1.57 $1.55 2,902
2015-05-28 $1.65 $1.68 $1.62 $1.62 $1.60 2,701
2015-05-27 $1.72 $1.72 $1.72 $1.72 $1.69 151
2015-05-26 $1.73 $1.73 $1.73 $1.73 $1.71 100
2015-05-22 $1.73 $1.73 $1.73 $1.73 $1.71 0
2015-05-21 $1.73 $1.75 $1.73 $1.73 $1.71 2,541
2015-05-20 $1.73 $1.73 $1.73 $1.73 $1.71 3
2015-05-19 $1.73 $1.73 $1.73 $1.73 $1.71 0
2015-05-18 $1.73 $1.73 $1.73 $1.73 $1.71 300
2015-05-15 $1.68 $1.68 $1.68 $1.68 $1.66 2
2015-05-14 $1.68 $1.68 $1.68 $1.68 $1.66 0
2015-05-13 $1.68 $1.68 $1.68 $1.68 $1.66 2,000
2015-05-12 $1.66 $1.68 $1.53 $1.63 $1.61 33,521
2015-05-11 $1.66 $1.66 $1.66 $1.66 $1.64 1
2015-05-08 $1.60 $1.66 $1.60 $1.66 $1.64 3,991
2015-05-07 $1.72 $1.72 $1.72 $1.72 $1.70 62
2015-05-06 $1.62 $1.72 $1.62 $1.72 $1.70 5,895
2015-05-05 $1.65 $1.76 $1.65 $1.76 $1.74 1,030
2015-05-04 $1.90 $1.90 $1.69 $1.69 $1.67 2,468
2015-05-01 $1.90 $1.90 $1.90 $1.90 $1.87 1,039
2015-04-30 $1.66 $1.66 $1.66 $1.66 $1.64 2,000
2015-04-29 $1.90 $1.90 $1.89 $1.89 $1.86 350
2015-04-28 $1.91 $1.91 $1.91 $1.91 $1.88 0
2015-04-27 $1.85 $1.97 $1.83 $1.91 $1.88 8,353
2015-04-24 $1.75 $1.82 $1.60 $1.82 $1.80 6,012
2015-04-23 $1.58 $1.87 $1.58 $1.80 $1.78 5,804
2015-04-22 $1.74 $1.80 $1.72 $1.80 $1.78 5,292
2015-04-21 $1.70 $1.70 $1.70 $1.70 $1.68 1,186
2015-04-20 $1.69 $1.70 $1.68 $1.69 $1.67 7,998
2015-04-17 $1.67 $1.67 $1.67 $1.67 $1.64 1,011
2015-04-16 $1.69 $1.69 $1.69 $1.69 $1.67 49
2015-04-15 $1.69 $1.69 $1.69 $1.69 $1.67 0
2015-04-14 $1.60 $1.69 $1.60 $1.69 $1.67 2,043
2015-04-13 $1.61 $1.61 $1.61 $1.61 $1.59 0
2015-04-10 $1.63 $2.03 $1.61 $1.61 $1.59 47,505
2015-04-09 $1.70 $1.75 $1.70 $1.75 $1.73 3,441
2015-04-08 $1.81 $1.81 $1.59 $1.78 $1.76 4,746
2015-04-07 $1.67 $1.67 $1.67 $1.67 $1.65 435
2015-04-06 $1.78 $1.78 $1.78 $1.78 $1.76 0
2015-04-02 $1.78 $1.82 $1.78 $1.78 $1.76 5,980
2015-04-01 $1.59 $1.80 $1.58 $1.76 $1.73 6,188
2015-03-31 $1.82 $1.82 $1.62 $1.75 $1.73 4,245
2015-03-30 $1.80 $1.80 $1.74 $1.76 $1.74 1,115
2015-03-27 $1.55 $1.55 $1.55 $1.55 $1.53 201
2015-03-26 $1.50 $1.58 $1.50 $1.55 $1.53 1,100
2015-03-25 $1.76 $1.77 $1.52 $1.52 $1.50 5,770
2015-03-24 $1.72 $1.72 $1.72 $1.72 $1.70 1,100
2015-03-23 $1.51 $1.77 $1.51 $1.57 $1.55 4,537
2015-03-20 $1.44 $1.54 $1.44 $1.51 $1.49 2,933
2015-03-19 $1.48 $1.48 $1.48 $1.48 $1.46 4
2015-03-18 $1.48 $1.48 $1.48 $1.48 $1.46 3
2015-03-17 $1.49 $1.49 $1.49 $1.49 $1.46 212
2015-03-16 $1.46 $1.46 $1.46 $1.46 $1.43 465
2015-03-13 $1.48 $1.57 $1.47 $1.51 $1.47 2,710
2015-03-12 $1.57 $1.57 $1.56 $1.57 $1.53 2,455
2015-03-11 $1.49 $1.54 $1.46 $1.54 $1.50 1,132
2015-03-10 $1.35 $1.40 $1.31 $1.40 $1.37 4,005
2015-03-09 $1.35 $1.35 $1.32 $1.35 $1.32 4,719
2015-03-06 $1.35 $1.35 $1.32 $1.35 $1.32 7,589
2015-03-05 $1.26 $1.34 $1.26 $1.34 $1.30 1,591
2015-03-04 $1.37 $1.37 $1.37 $1.37 $1.34 87
2015-03-03 $1.33 $1.37 $1.33 $1.37 $1.34 701
2015-03-02 $1.30 $1.39 $1.25 $1.39 $1.36 4,143
2015-02-27 $1.37 $1.37 $1.30 $1.30 $1.27 2,443
2015-02-26 $1.52 $1.52 $1.52 $1.52 $1.49 5
2015-02-25 $1.35 $1.52 $1.35 $1.52 $1.49 5,640
2015-02-24 $1.38 $1.43 $1.38 $1.43 $1.40 744
2015-02-23 $1.46 $1.46 $1.44 $1.44 $1.41 2,000
2015-02-20 $1.39 $1.43 $1.39 $1.43 $1.40 1,200
2015-02-19 $1.37 $1.37 $1.37 $1.37 $1.33 1,001
2015-02-18 $1.35 $1.43 $1.35 $1.43 $1.40 6,813
2015-02-17 $1.50 $1.50 $1.37 $1.37 $1.34 1,040
2015-02-13 $1.51 $1.51 $1.51 $1.51 $1.47 1
2015-02-12 $1.50 $1.51 $1.50 $1.51 $1.47 3,000
2015-02-11 $1.50 $1.50 $1.50 $1.50 $1.46 140
2015-02-10 $1.52 $1.52 $1.52 $1.52 $1.48 25
2015-02-09 $1.52 $1.52 $1.52 $1.52 $1.48 330
2015-02-06 $1.52 $1.52 $1.50 $1.52 $1.49 465
2015-02-05 $1.51 $1.51 $1.51 $1.51 $1.47 0
2015-02-04 $1.51 $1.51 $1.51 $1.51 $1.47 0
2015-02-03 $1.47 $1.51 $1.44 $1.51 $1.47 9,188
2015-02-02 $1.51 $1.51 $1.51 $1.51 $1.47 0
2015-01-30 $1.51 $1.51 $1.51 $1.51 $1.47 0
2015-01-29 $1.47 $1.51 $1.47 $1.51 $1.47 1,216
2015-01-28 $1.51 $1.51 $1.51 $1.51 $1.47 1
2015-01-27 $1.51 $1.51 $1.51 $1.51 $1.47 0
2015-01-26 $1.56 $1.56 $1.50 $1.51 $1.47 2,153
2015-01-23 $1.47 $1.53 $1.47 $1.50 $1.46 3,509
2015-01-22 $1.54 $1.54 $1.54 $1.54 $1.50 0
2015-01-21 $1.57 $1.57 $1.54 $1.54 $1.50 1,121
2015-01-20 $1.51 $1.51 $1.48 $1.48 $1.45 1,487
2015-01-16 $1.52 $1.52 $1.52 $1.52 $1.48 500
2015-01-15 $1.51 $1.54 $1.51 $1.54 $1.50 2,201

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.