Sensus Healthcare Inc (SRTS) Exchange: NASDAQ

Data as of May 16, 2022

$7.80 ($0.64) 8.94%

Sensus Healthcare Inc - Daily Information
Click for more stock information on Sensus Healthcare Inc.
Daily Information Data
Date May 16, 2022
Open $7.92
Previous Close $7.80
High $8.23
Low $7.56
Adjusted Open $7.92
Previous Adjusted Close $7.80
Adjusted High $8.23
Adjusted Low $7.56

About Sensus Healthcare Inc (SRTS)

Sensus Healthcare, Inc. is a medical device company specializing in highly effective, non-invasive, minimally-invasive and cost-effective treatments for both oncological and non-oncological conditions. The Sculptura™ modulated robotic brachytherapy radiation oncology system provides targeted directional anisotropic radiation therapy (ART) and brachytherapy utilizing our proprietary, state-of-the-art 3D Beam Sculpting™ to treat patients undergoing cancer treatment during surgery, or at the tumor site, fast and efficiently. Sensus also offers its proprietary low-energy X-ray technology known as superficial radiation therapy (SRT), which is the culmination of more than a decade of research and development, to treat non-melanoma skin cancers and keloids with its SRT-100™, SRT-100+™ and SRT-100 Vision™ systems. With its portfolio of innovative medical device products, Sensus provides revolutionary treatment options to enhance the quality of life of patients around the world.

Historical Stock Data for Sensus Healthcare Inc (SRTS)

Date Open High Low Close Adj.Close Volume
2022-05-06 $7.92 $8.23 $7.56 $7.80 $7.80 528,374
2022-05-05 $7.59 $7.59 $6.81 $7.16 $7.16 279,467
2022-05-04 $7.90 $7.90 $7.04 $7.49 $7.49 266,176
2022-05-03 $7.42 $7.80 $7.40 $7.61 $7.61 95,542
2022-05-02 $7.02 $7.45 $7.02 $7.41 $7.41 154,490
2022-04-29 $7.19 $7.47 $7.04 $7.06 $7.06 86,199
2022-04-28 $7.17 $7.35 $6.91 $7.29 $7.29 102,774
2022-04-27 $7.06 $7.35 $7.06 $7.11 $7.11 97,423
2022-04-26 $7.30 $7.30 $6.98 $7.11 $7.11 159,610
2022-04-25 $7.21 $7.55 $6.90 $7.30 $7.30 466,820
2022-04-22 $8.44 $8.47 $7.03 $7.30 $7.30 767,974
2022-04-21 $9.13 $9.13 $8.30 $8.51 $8.51 221,235
2022-04-20 $9.24 $9.30 $8.90 $8.95 $8.95 116,538
2022-04-19 $8.97 $9.36 $8.84 $9.14 $9.14 166,177
2022-04-18 $8.78 $9.17 $8.59 $8.99 $8.99 141,177
2022-04-14 $9.04 $9.17 $8.79 $8.79 $8.79 172,322
2022-04-13 $8.75 $9.00 $8.75 $8.81 $8.81 123,822
2022-04-12 $8.91 $9.24 $8.70 $8.78 $8.78 172,038
2022-04-11 $9.22 $9.22 $8.58 $8.70 $8.70 295,064
2022-04-08 $9.35 $9.48 $9.10 $9.15 $9.15 212,215
2022-04-07 $8.72 $9.61 $8.72 $9.42 $9.42 509,716
2022-04-06 $10.82 $11.05 $8.43 $8.78 $8.78 1,491,070
2022-04-05 $11.34 $11.47 $10.85 $11.02 $11.02 367,486
2022-04-04 $10.98 $11.52 $10.90 $11.37 $11.37 637,604
2022-04-01 $10.12 $10.89 $10.08 $10.75 $10.75 283,332
2022-03-31 $10.27 $10.34 $10.02 $10.12 $10.12 115,831
2022-03-30 $10.59 $10.59 $10.07 $10.22 $10.22 199,524
2022-03-29 $10.06 $10.67 $9.90 $10.43 $10.43 290,864
2022-03-28 $11.48 $11.50 $9.63 $9.96 $9.96 797,062
2022-03-25 $11.80 $11.89 $11.14 $11.45 $11.45 346,640
2022-03-24 $11.11 $11.96 $10.80 $11.84 $11.84 956,637
2022-03-23 $11.00 $11.10 $10.60 $11.03 $11.03 322,723
2022-03-22 $11.15 $11.28 $10.86 $11.06 $11.06 198,866
2022-03-21 $11.10 $11.36 $10.78 $11.05 $11.05 306,547
2022-03-18 $10.37 $11.10 $10.18 $11.03 $11.03 613,339
2022-03-17 $10.33 $10.83 $10.21 $10.31 $10.31 300,085
2022-03-16 $9.77 $10.49 $9.60 $10.39 $10.39 379,544
2022-03-15 $9.82 $9.82 $8.77 $9.52 $9.52 439,817
2022-03-14 $10.05 $10.22 $9.69 $9.89 $9.89 238,232
2022-03-11 $10.18 $10.34 $9.99 $10.05 $10.05 200,318
2022-03-10 $9.99 $10.37 $9.58 $10.20 $10.20 357,542
2022-03-09 $9.92 $10.56 $9.87 $10.05 $10.05 468,027
2022-03-08 $9.30 $9.69 $9.13 $9.65 $9.65 246,393
2022-03-07 $9.87 $9.87 $9.16 $9.22 $9.22 420,663
2022-03-04 $9.78 $9.85 $8.76 $9.11 $9.11 564,765
2022-03-03 $10.98 $10.98 $9.66 $9.93 $9.93 334,615
2022-03-02 $10.34 $11.05 $10.34 $10.84 $10.84 415,805
2022-03-01 $10.63 $10.76 $9.90 $10.34 $10.34 415,258
2022-02-28 $10.63 $11.21 $9.91 $10.53 $10.53 958,311
2022-02-25 $9.98 $10.80 $9.77 $10.67 $10.67 509,507
2022-02-24 $9.21 $10.07 $9.09 $9.92 $9.92 422,429
2022-02-23 $10.18 $10.43 $9.42 $9.66 $9.66 379,738
2022-02-22 $10.46 $10.58 $10.00 $10.18 $10.18 356,858
2022-02-18 $10.29 $10.65 $9.89 $10.49 $10.49 399,661
2022-02-17 $10.39 $10.70 $9.79 $10.28 $10.28 392,210
2022-02-16 $10.36 $10.70 $9.62 $10.46 $10.46 642,935
2022-02-15 $9.59 $10.60 $9.26 $10.41 $10.41 1,369,788
2022-02-14 $8.16 $9.27 $8.16 $9.02 $9.02 683,939
2022-02-11 $8.70 $9.20 $7.86 $8.15 $8.15 883,868
2022-02-10 $7.66 $8.19 $7.57 $7.86 $7.86 188,580
2022-02-09 $7.79 $7.94 $7.68 $7.74 $7.74 97,247
2022-02-08 $7.84 $7.84 $7.36 $7.72 $7.72 153,925
2022-02-07 $8.40 $8.40 $7.65 $7.77 $7.77 215,471
2022-02-04 $8.30 $8.36 $8.00 $8.33 $8.33 107,184
2022-02-03 $8.23 $8.38 $8.10 $8.25 $8.25 89,477
2022-02-02 $8.20 $8.43 $8.02 $8.32 $8.32 91,370
2022-02-01 $7.83 $8.35 $7.47 $8.17 $8.17 234,172
2022-01-31 $7.49 $7.85 $7.18 $7.71 $7.71 152,472
2022-01-28 $6.98 $7.44 $6.76 $7.36 $7.36 123,069
2022-01-27 $7.24 $7.38 $6.96 $7.01 $7.01 86,419
2022-01-26 $7.41 $7.54 $7.14 $7.23 $7.23 75,846
2022-01-25 $7.04 $7.55 $6.91 $7.34 $7.34 135,653
2022-01-24 $7.42 $7.42 $6.71 $7.09 $7.09 253,639
2022-01-21 $7.68 $7.88 $7.32 $7.43 $7.43 231,291
2022-01-20 $8.24 $8.26 $7.68 $7.75 $7.75 185,822
2022-01-19 $8.46 $8.58 $8.01 $8.20 $8.20 163,156
2022-01-18 $9.00 $9.00 $8.11 $8.25 $8.25 239,306
2022-01-14 $8.50 $8.94 $8.46 $8.83 $8.83 140,699
2022-01-13 $8.80 $8.94 $8.04 $8.51 $8.51 224,859
2022-01-12 $8.37 $9.04 $8.30 $8.80 $8.80 483,454
2022-01-11 $7.64 $8.58 $7.44 $8.37 $8.37 291,685
2022-01-10 $8.18 $8.18 $7.28 $7.70 $7.70 280,155
2022-01-07 $7.86 $8.54 $7.68 $8.20 $8.20 583,987
2022-01-06 $7.20 $7.95 $7.15 $7.86 $7.86 287,698
2022-01-05 $7.21 $7.95 $6.80 $7.05 $7.05 600,214
2022-01-04 $7.21 $7.30 $6.78 $6.83 $6.83 118,342
2022-01-03 $7.23 $7.40 $6.98 $7.23 $7.23 124,197
2021-12-31 $7.24 $7.38 $6.94 $7.22 $7.22 160,336
2021-12-30 $7.00 $7.31 $6.80 $7.21 $7.21 155,528
2021-12-29 $6.41 $7.17 $6.40 $6.97 $6.97 415,385
2021-12-28 $8.25 $8.28 $5.84 $6.31 $6.31 1,096,767
2021-12-27 $8.33 $8.54 $7.55 $8.16 $8.16 360,725
2021-12-23 $7.30 $8.55 $7.23 $8.34 $8.34 1,227,300
2021-12-22 $7.29 $7.54 $7.25 $7.34 $7.34 48,806
2021-12-21 $7.24 $7.67 $7.15 $7.29 $7.29 176,996
2021-12-20 $7.35 $7.41 $6.91 $7.13 $7.13 119,441
2021-12-17 $6.85 $7.51 $6.72 $7.44 $7.44 467,225
2021-12-16 $7.19 $7.35 $6.80 $6.86 $6.86 119,437
2021-12-15 $7.38 $7.50 $6.80 $6.98 $6.98 203,144
2021-12-14 $6.82 $7.48 $6.82 $7.35 $7.35 185,129
2021-12-13 $7.67 $7.79 $6.74 $6.80 $6.80 306,856
2021-12-10 $7.82 $8.00 $7.55 $7.74 $7.74 165,460
2021-12-09 $7.63 $8.02 $7.35 $7.83 $7.83 202,911
2021-12-08 $8.00 $8.15 $7.50 $7.60 $7.60 162,894
2021-12-07 $7.53 $8.15 $7.53 $7.95 $7.95 363,221
2021-12-06 $7.00 $7.61 $6.95 $7.40 $7.40 359,358
2021-12-03 $7.31 $7.40 $6.90 $7.02 $7.02 268,800
2021-12-02 $6.89 $7.50 $6.82 $7.40 $7.40 446,339
2021-12-01 $6.20 $7.79 $6.20 $6.89 $6.89 1,078,960
2021-11-30 $5.90 $6.20 $5.88 $6.14 $6.14 191,837
2021-11-29 $6.17 $6.17 $5.56 $5.77 $5.77 209,282
2021-11-26 $6.18 $6.30 $6.13 $6.20 $6.20 186,046
2021-11-24 $5.94 $6.25 $5.91 $6.20 $6.20 391,449
2021-11-23 $6.00 $6.12 $5.72 $5.89 $5.89 145,451
2021-11-22 $5.62 $6.00 $5.56 $6.00 $6.00 281,450
2021-11-19 $5.46 $5.63 $5.43 $5.55 $5.55 109,934
2021-11-18 $5.58 $5.70 $5.32 $5.52 $5.52 75,346
2021-11-17 $5.45 $5.62 $5.26 $5.53 $5.53 121,777
2021-11-16 $5.02 $5.60 $5.00 $5.55 $5.55 187,376
2021-11-15 $5.00 $5.00 $4.96 $5.00 $5.00 136,804
2021-11-12 $4.83 $5.00 $4.81 $4.99 $4.99 186,161
2021-11-11 $4.89 $4.89 $4.70 $4.76 $4.76 104,628
2021-11-10 $4.67 $4.85 $4.53 $4.83 $4.83 186,195
2021-11-09 $4.20 $4.70 $4.05 $4.67 $4.67 346,794
2021-11-08 $4.14 $4.19 $4.06 $4.10 $4.10 93,762
2021-11-05 $4.25 $4.40 $4.00 $4.13 $4.13 209,669
2021-11-04 $4.09 $4.19 $4.05 $4.16 $4.16 58,549
2021-11-03 $4.07 $4.09 $4.04 $4.04 $4.04 31,546
2021-11-02 $4.08 $4.08 $4.02 $4.08 $4.08 9,618
2021-11-01 $4.05 $4.10 $4.03 $4.07 $4.07 45,237
2021-10-29 $4.00 $4.03 $3.98 $4.00 $4.00 18,209
2021-10-28 $3.95 $4.03 $3.95 $3.96 $3.96 30,619
2021-10-27 $4.06 $4.06 $3.93 $3.93 $3.93 20,096
2021-10-26 $3.98 $4.06 $3.89 $4.02 $4.02 33,149
2021-10-25 $4.01 $4.05 $3.89 $4.01 $4.01 46,921
2021-10-22 $3.99 $4.04 $3.93 $4.03 $4.03 31,327
2021-10-21 $4.02 $4.06 $3.85 $3.97 $3.97 40,553
2021-10-20 $3.98 $4.06 $3.93 $3.99 $3.99 25,688
2021-10-19 $3.97 $4.06 $3.87 $3.99 $3.99 38,641
2021-10-18 $3.96 $4.04 $3.92 $4.00 $4.00 62,605
2021-10-15 $4.04 $4.06 $3.84 $3.99 $3.99 38,623
2021-10-14 $3.96 $4.08 $3.95 $4.08 $4.08 12,431
2021-10-13 $4.00 $4.06 $3.82 $3.93 $3.93 61,517
2021-10-12 $3.98 $4.00 $3.77 $3.92 $3.92 77,078
2021-10-11 $3.86 $3.91 $3.76 $3.89 $3.89 13,690
2021-10-08 $3.75 $3.88 $3.70 $3.86 $3.86 77,156
2021-10-07 $3.64 $3.79 $3.64 $3.75 $3.75 35,385
2021-10-06 $3.61 $3.69 $3.59 $3.59 $3.59 27,108
2021-10-05 $3.69 $3.70 $3.59 $3.65 $3.65 11,472
2021-10-04 $3.69 $3.70 $3.59 $3.70 $3.70 31,632
2021-10-01 $3.79 $3.83 $3.60 $3.69 $3.69 62,111
2021-09-30 $3.60 $3.64 $3.51 $3.60 $3.60 12,068
2021-09-29 $3.61 $3.63 $3.51 $3.52 $3.52 7,033
2021-09-28 $3.69 $3.71 $3.58 $3.58 $3.58 49,634
2021-09-27 $4.00 $4.00 $3.65 $3.69 $3.69 50,011
2021-09-24 $3.64 $4.17 $3.53 $3.96 $3.96 141,053
2021-09-23 $3.55 $3.69 $3.54 $3.64 $3.64 111,535
2021-09-22 $3.59 $3.63 $3.50 $3.51 $3.51 45,295
2021-09-21 $3.57 $3.57 $3.50 $3.54 $3.54 21,047
2021-09-20 $3.58 $3.62 $3.54 $3.59 $3.59 6,243
2021-09-17 $3.53 $3.67 $3.51 $3.51 $3.51 15,094
2021-09-16 $3.60 $3.64 $3.53 $3.57 $3.57 11,478
2021-09-15 $3.89 $3.89 $3.51 $3.51 $3.51 5,539
2021-09-14 $3.53 $3.61 $3.50 $3.51 $3.51 11,862
2021-09-13 $3.60 $3.60 $3.53 $3.55 $3.55 4,939
2021-09-10 $3.66 $3.71 $3.57 $3.58 $3.58 22,053
2021-09-09 $3.53 $3.75 $3.53 $3.61 $3.61 25,470
2021-09-08 $3.48 $3.60 $3.48 $3.59 $3.59 8,472
2021-09-07 $3.58 $3.69 $3.43 $3.53 $3.53 14,719
2021-09-03 $3.57 $3.70 $3.51 $3.66 $3.66 13,922
2021-09-02 $3.72 $3.76 $3.52 $3.62 $3.62 25,253
2021-09-01 $3.56 $3.63 $3.51 $3.59 $3.59 15,431
2021-08-31 $3.68 $3.68 $3.54 $3.56 $3.56 27,537
2021-08-30 $3.70 $3.70 $3.60 $3.64 $3.64 11,206
2021-08-27 $3.52 $3.70 $3.52 $3.65 $3.65 6,621
2021-08-26 $3.70 $3.70 $3.41 $3.55 $3.55 15,187
2021-08-25 $3.47 $3.65 $3.47 $3.61 $3.61 4,252
2021-08-24 $3.56 $3.56 $3.39 $3.49 $3.49 23,717
2021-08-23 $3.35 $3.42 $3.32 $3.38 $3.38 26,887
2021-08-20 $3.31 $3.37 $3.31 $3.33 $3.33 15,469
2021-08-19 $3.41 $3.45 $3.21 $3.22 $3.22 18,540
2021-08-18 $3.40 $3.45 $3.32 $3.34 $3.34 34,366
2021-08-17 $3.26 $3.57 $3.26 $3.35 $3.35 5,950
2021-08-16 $3.47 $3.47 $3.21 $3.27 $3.27 43,862
2021-08-13 $3.63 $3.68 $3.49 $3.50 $3.50 32,386
2021-08-12 $3.68 $3.68 $3.63 $3.66 $3.66 18,239
2021-08-11 $3.76 $3.76 $3.63 $3.68 $3.68 18,299
2021-08-10 $3.80 $3.80 $3.71 $3.75 $3.75 29,774
2021-08-09 $3.68 $3.82 $3.63 $3.80 $3.80 87,971
2021-08-06 $3.73 $3.85 $3.52 $3.62 $3.62 126,427
2021-08-05 $3.45 $3.69 $3.32 $3.54 $3.54 206,049
2021-08-04 $3.64 $3.75 $3.62 $3.62 $3.62 13,377
2021-08-03 $3.70 $3.70 $3.48 $3.61 $3.61 35,448
2021-08-02 $3.70 $3.75 $3.64 $3.68 $3.68 10,757
2021-07-30 $3.70 $3.78 $3.70 $3.71 $3.71 13,124
2021-07-29 $3.68 $3.74 $3.65 $3.65 $3.65 37,333
2021-07-28 $3.70 $3.70 $3.61 $3.65 $3.65 14,536
2021-07-27 $3.68 $3.71 $3.57 $3.67 $3.67 29,465
2021-07-26 $3.71 $3.71 $3.60 $3.68 $3.68 23,540
2021-07-23 $3.74 $3.75 $3.66 $3.70 $3.70 14,864
2021-07-22 $3.80 $3.80 $3.71 $3.78 $3.78 51,186
2021-07-21 $3.83 $3.91 $3.81 $3.84 $3.84 276,719
2021-07-20 $3.98 $4.04 $3.84 $3.84 $3.84 122,461
2021-07-19 $3.94 $4.05 $3.85 $3.97 $3.97 40,705
2021-07-16 $4.09 $4.09 $3.91 $3.93 $3.93 12,142
2021-07-15 $3.92 $4.10 $3.92 $4.07 $4.07 16,926
2021-07-14 $4.20 $4.20 $3.89 $3.96 $3.96 39,782
2021-07-13 $3.93 $4.16 $3.93 $4.06 $4.06 18,662
2021-07-12 $3.88 $4.06 $3.88 $3.99 $3.99 35,163
2021-07-09 $3.88 $3.98 $3.81 $3.90 $3.90 6,729
2021-07-08 $3.81 $3.85 $3.75 $3.81 $3.81 3,276
2021-07-07 $3.79 $3.86 $3.71 $3.83 $3.83 10,506
2021-07-06 $3.81 $3.95 $3.75 $3.78 $3.78 20,419
2021-07-02 $4.01 $4.03 $3.80 $3.84 $3.84 15,821
2021-07-01 $3.84 $4.22 $3.84 $4.09 $4.09 21,806
2021-06-30 $4.23 $4.28 $3.63 $3.85 $3.85 118,871
2021-06-29 $4.28 $4.51 $4.21 $4.25 $4.25 21,271
2021-06-28 $4.35 $4.36 $4.17 $4.33 $4.33 4,487
2021-06-25 $4.45 $4.49 $4.30 $4.40 $4.40 33,051
2021-06-24 $4.37 $4.50 $4.31 $4.40 $4.40 24,211
2021-06-23 $4.12 $4.50 $4.12 $4.41 $4.41 19,412
2021-06-22 $4.17 $4.30 $4.02 $4.23 $4.23 64,857
2021-06-21 $4.29 $4.36 $4.12 $4.24 $4.24 20,259
2021-06-18 $4.30 $4.59 $4.20 $4.34 $4.34 41,418
2021-06-17 $4.25 $4.50 $4.23 $4.38 $4.38 61,167
2021-06-16 $4.13 $4.39 $4.12 $4.19 $4.19 22,061
2021-06-15 $4.75 $4.80 $4.11 $4.19 $4.19 79,133
2021-06-14 $4.60 $4.95 $4.50 $4.80 $4.80 257,255
2021-06-11 $4.48 $4.60 $4.28 $4.45 $4.45 176,862
2021-06-10 $3.80 $4.38 $3.72 $4.23 $4.23 206,201
2021-06-09 $3.36 $3.75 $3.30 $3.71 $3.71 83,788
2021-06-08 $3.19 $3.89 $3.19 $3.44 $3.44 336,087
2021-06-07 $3.43 $3.60 $3.08 $3.23 $3.23 78,723
2021-06-04 $3.49 $3.56 $3.39 $3.46 $3.46 3,059
2021-06-03 $3.41 $3.62 $3.31 $3.49 $3.49 17,278
2021-06-02 $3.51 $3.79 $3.43 $3.48 $3.48 8,069
2021-06-01 $3.59 $3.60 $3.50 $3.51 $3.51 3,090
2021-05-28 $3.69 $3.69 $3.60 $3.60 $3.60 3,902
2021-05-27 $3.50 $3.68 $3.50 $3.60 $3.60 2,743
2021-05-26 $3.64 $3.64 $3.49 $3.54 $3.54 12,916
2021-05-25 $3.45 $3.56 $3.45 $3.50 $3.50 20,788
2021-05-24 $3.32 $3.44 $3.32 $3.40 $3.40 8,506
2021-05-21 $3.33 $3.38 $3.28 $3.38 $3.38 5,141
2021-05-20 $3.43 $3.43 $3.27 $3.38 $3.38 8,954
2021-05-19 $3.42 $3.47 $3.28 $3.42 $3.42 7,624
2021-05-18 $3.25 $3.48 $3.25 $3.46 $3.46 16,363
2021-05-17 $3.32 $3.32 $3.23 $3.26 $3.26 19,943
2021-05-14 $3.21 $3.32 $3.11 $3.24 $3.24 30,525
2021-05-13 $3.34 $3.34 $3.17 $3.18 $3.18 14,400
2021-05-12 $3.25 $3.44 $3.21 $3.36 $3.36 11,301
2021-05-11 $3.22 $3.54 $3.22 $3.29 $3.29 9,469
2021-05-10 $3.41 $3.45 $3.21 $3.21 $3.21 28,853
2021-05-07 $3.65 $3.87 $3.25 $3.40 $3.40 106,703
2021-05-06 $3.65 $3.94 $3.56 $3.80 $3.80 63,905
2021-05-05 $3.70 $3.78 $3.65 $3.69 $3.69 35,721
2021-05-04 $3.85 $3.97 $3.57 $3.64 $3.64 53,872
2021-05-03 $3.91 $3.93 $3.77 $3.82 $3.82 22,731
2021-04-30 $3.86 $4.08 $3.75 $3.85 $3.85 37,826
2021-04-29 $3.94 $4.00 $3.85 $3.85 $3.85 21,249
2021-04-28 $4.05 $4.05 $3.87 $3.97 $3.97 33,010
2021-04-27 $3.95 $4.24 $3.85 $3.99 $3.99 24,304
2021-04-26 $3.77 $4.02 $3.73 $3.93 $3.93 59,425
2021-04-23 $3.63 $3.75 $3.56 $3.73 $3.73 7,920
2021-04-22 $3.59 $3.71 $3.54 $3.62 $3.62 33,805
2021-04-21 $3.60 $3.61 $3.50 $3.55 $3.55 23,908
2021-04-20 $3.40 $3.65 $3.40 $3.52 $3.52 22,183
2021-04-19 $3.56 $3.69 $3.37 $3.40 $3.40 45,564
2021-04-16 $3.38 $3.73 $3.28 $3.66 $3.66 67,471
2021-04-15 $3.69 $3.69 $3.35 $3.38 $3.38 43,959
2021-04-14 $3.55 $3.94 $3.55 $3.60 $3.60 54,350
2021-04-13 $3.70 $3.78 $3.50 $3.53 $3.53 72,093
2021-04-12 $3.92 $3.92 $3.56 $3.63 $3.63 41,803
2021-04-09 $3.91 $3.91 $3.75 $3.78 $3.78 14,630
2021-04-08 $3.81 $3.89 $3.80 $3.80 $3.80 2,266
2021-04-07 $3.88 $3.88 $3.75 $3.85 $3.85 14,002
2021-04-06 $3.86 $3.90 $3.80 $3.82 $3.82 10,953
2021-04-05 $3.92 $3.95 $3.81 $3.88 $3.88 5,467
2021-04-01 $3.83 $3.98 $3.80 $3.85 $3.85 22,937
2021-03-31 $3.79 $3.87 $3.75 $3.83 $3.83 31,134
2021-03-30 $3.85 $3.88 $3.79 $3.79 $3.79 49,685
2021-03-29 $3.77 $3.98 $3.76 $3.81 $3.81 58,736
2021-03-26 $4.02 $4.02 $3.85 $3.85 $3.85 17,835
2021-03-25 $3.79 $4.09 $3.73 $4.02 $4.02 40,648
2021-03-24 $4.14 $4.14 $3.89 $3.92 $3.92 83,431
2021-03-23 $4.42 $4.42 $4.15 $4.18 $4.18 19,677
2021-03-22 $4.51 $4.51 $4.35 $4.39 $4.39 34,561
2021-03-19 $4.45 $4.54 $4.40 $4.44 $4.44 46,221
2021-03-18 $4.33 $4.66 $4.33 $4.48 $4.48 124,375
2021-03-17 $4.45 $4.45 $4.30 $4.36 $4.36 30,506
2021-03-16 $4.59 $4.59 $4.38 $4.44 $4.44 74,786
2021-03-15 $4.32 $4.59 $4.26 $4.57 $4.57 137,402
2021-03-12 $4.14 $4.32 $4.02 $4.32 $4.32 52,182
2021-03-11 $4.14 $4.40 $4.07 $4.16 $4.16 86,860
2021-03-10 $4.40 $4.69 $4.10 $4.18 $4.18 149,837
2021-03-09 $4.29 $4.45 $4.10 $4.40 $4.40 195,992
2021-03-08 $4.21 $4.32 $4.00 $4.15 $4.15 36,080
2021-03-05 $4.35 $4.42 $3.92 $4.27 $4.27 348,244
2021-03-04 $4.22 $4.44 $4.21 $4.37 $4.37 209,937
2021-03-03 $4.97 $5.00 $4.20 $4.21 $4.21 364,507
2021-03-02 $5.00 $5.00 $4.63 $4.93 $4.93 299,487
2021-03-01 $4.62 $5.01 $4.50 $4.94 $4.94 1,345,414
2021-02-26 $4.45 $6.09 $4.26 $4.57 $4.57 25,515,818
2021-02-25 $4.19 $4.19 $3.82 $3.82 $3.82 13,208
2021-02-24 $4.00 $4.30 $4.00 $4.11 $4.11 49,882
2021-02-23 $3.88 $4.09 $3.60 $4.00 $4.00 87,994
2021-02-22 $4.12 $4.12 $3.88 $3.92 $3.92 18,541
2021-02-19 $4.09 $4.30 $3.99 $4.16 $4.16 38,865
2021-02-18 $3.99 $4.30 $3.99 $4.23 $4.23 136,662
2021-02-17 $4.10 $4.10 $3.94 $4.06 $4.06 18,529
2021-02-16 $3.89 $4.19 $3.82 $4.17 $4.17 73,418
2021-02-12 $4.06 $4.15 $3.98 $4.05 $4.05 14,121
2021-02-11 $4.09 $4.17 $4.01 $4.12 $4.12 20,707
2021-02-10 $3.96 $4.03 $3.78 $4.00 $4.00 23,900
2021-02-09 $4.20 $4.20 $3.94 $3.95 $3.95 20,460
2021-02-08 $4.05 $4.20 $3.90 $4.14 $4.14 48,854
2021-02-05 $3.90 $4.18 $3.70 $4.09 $4.09 106,666
2021-02-04 $3.83 $4.00 $3.79 $4.00 $4.00 33,038
2021-02-03 $3.81 $4.00 $3.81 $3.97 $3.97 22,680
2021-02-02 $3.70 $3.96 $3.70 $3.85 $3.85 20,697
2021-02-01 $3.84 $3.84 $3.70 $3.75 $3.75 3,895
2021-01-29 $3.84 $3.95 $3.74 $3.74 $3.74 18,606
2021-01-28 $4.04 $4.12 $3.87 $3.90 $3.90 16,450
2021-01-27 $4.06 $4.15 $3.83 $4.15 $4.15 32,896
2021-01-26 $3.68 $4.10 $3.64 $4.06 $4.06 32,423
2021-01-25 $3.84 $3.84 $3.58 $3.74 $3.74 97,150
2021-01-22 $3.79 $3.89 $3.79 $3.81 $3.81 9,664
2021-01-21 $3.77 $3.95 $3.71 $3.77 $3.77 12,625
2021-01-20 $3.88 $3.98 $3.82 $3.84 $3.84 47,451
2021-01-19 $3.95 $3.95 $3.82 $3.88 $3.88 22,846
2021-01-15 $3.90 $3.94 $3.82 $3.87 $3.87 5,718
2021-01-14 $4.08 $4.08 $3.91 $3.91 $3.91 9,572
2021-01-13 $3.91 $4.08 $3.81 $3.90 $3.90 18,809
2021-01-12 $3.95 $4.13 $3.76 $3.83 $3.83 6,697
2021-01-11 $4.24 $4.60 $3.80 $3.80 $3.80 56,027
2021-01-08 $4.51 $4.51 $4.05 $4.18 $4.18 52,609
2021-01-07 $4.20 $4.52 $4.16 $4.40 $4.40 37,034
2021-01-06 $4.27 $4.70 $4.25 $4.31 $4.31 116,290
2021-01-05 $4.00 $4.49 $4.00 $4.36 $4.36 33,414
2021-01-04 $3.86 $4.53 $3.86 $3.86 $3.86 53,570
2020-12-31 $4.24 $4.24 $3.77 $3.86 $3.86 37,424
2020-12-30 $3.94 $4.23 $3.91 $4.23 $4.23 13,565
2020-12-29 $4.50 $4.50 $3.97 $4.01 $4.01 31,249
2020-12-28 $3.81 $4.50 $3.81 $4.35 $4.35 142,260
2020-12-24 $3.80 $3.93 $3.80 $3.91 $3.91 4,663
2020-12-23 $3.52 $4.45 $3.45 $3.91 $3.91 224,370
2020-12-22 $3.46 $3.54 $3.45 $3.46 $3.46 12,129
2020-12-21 $3.56 $3.56 $3.35 $3.37 $3.37 20,589
2020-12-18 $3.76 $3.76 $3.60 $3.60 $3.60 27,071
2020-12-17 $3.81 $3.95 $3.75 $3.77 $3.77 20,237
2020-12-16 $3.91 $4.20 $3.56 $3.90 $3.90 198,109
2020-12-15 $3.55 $4.50 $3.55 $4.50 $4.50 128,530
2020-12-14 $3.51 $3.62 $3.51 $3.58 $3.58 10,840
2020-12-11 $3.64 $3.64 $3.57 $3.59 $3.59 12,144
2020-12-10 $3.67 $3.67 $3.59 $3.59 $3.59 3,382
2020-12-09 $3.60 $3.72 $3.55 $3.62 $3.62 31,165
2020-12-08 $3.90 $3.93 $3.49 $3.73 $3.73 43,286
2020-12-07 $3.69 $3.69 $3.41 $3.65 $3.65 7,450
2020-12-04 $3.63 $3.63 $3.32 $3.61 $3.61 29,165
2020-12-03 $3.53 $3.73 $3.27 $3.35 $3.35 34,062
2020-12-02 $3.29 $3.62 $3.12 $3.46 $3.46 39,028
2020-12-01 $3.34 $3.34 $3.11 $3.25 $3.25 23,675
2020-11-30 $2.94 $3.41 $2.94 $3.23 $3.23 63,891
2020-11-27 $2.90 $2.94 $2.90 $2.92 $2.92 2,612
2020-11-25 $2.90 $2.95 $2.76 $2.89 $2.89 12,730
2020-11-24 $2.90 $2.95 $2.90 $2.92 $2.92 12,072
2020-11-23 $2.95 $2.99 $2.90 $2.91 $2.91 12,862
2020-11-20 $2.71 $2.95 $2.65 $2.95 $2.95 35,106
2020-11-19 $2.68 $2.78 $2.68 $2.78 $2.78 21,170
2020-11-18 $2.77 $2.77 $2.65 $2.70 $2.70 16,161
2020-11-17 $2.65 $2.78 $2.65 $2.73 $2.73 32,350
2020-11-16 $2.65 $2.83 $2.61 $2.67 $2.67 24,351
2020-11-13 $2.68 $2.71 $2.62 $2.65 $2.65 30,004
2020-11-12 $2.68 $2.68 $2.63 $2.66 $2.66 1,587
2020-11-11 $2.64 $2.70 $2.60 $2.65 $2.65 44,271
2020-11-10 $2.55 $2.64 $2.55 $2.59 $2.59 18,119
2020-11-09 $2.60 $2.65 $2.49 $2.56 $2.56 17,632
2020-11-06 $2.57 $2.63 $2.36 $2.37 $2.37 17,766
2020-11-05 $2.40 $2.49 $2.40 $2.47 $2.47 1,484
2020-11-04 $2.36 $2.42 $2.36 $2.42 $2.42 1,814
2020-11-03 $2.46 $2.46 $2.32 $2.39 $2.39 13,034
2020-11-02 $2.45 $2.46 $2.41 $2.42 $2.42 3,819
2020-10-30 $2.51 $2.51 $2.48 $2.48 $2.48 18,404
2020-10-29 $2.52 $2.57 $2.50 $2.54 $2.54 9,133
2020-10-28 $2.55 $2.57 $2.49 $2.55 $2.55 42,423
2020-10-27 $2.60 $2.67 $2.59 $2.59 $2.59 6,712
2020-10-26 $2.80 $2.80 $2.63 $2.65 $2.65 15,019
2020-10-23 $3.01 $3.01 $2.70 $2.77 $2.77 4,672
2020-10-22 $2.85 $3.03 $2.84 $2.89 $2.89 26,925
2020-10-21 $2.77 $2.83 $2.75 $2.83 $2.83 8,262
2020-10-20 $2.90 $2.90 $2.65 $2.79 $2.79 16,156
2020-10-19 $2.89 $2.89 $2.71 $2.85 $2.85 2,096
2020-10-16 $2.78 $2.90 $2.71 $2.85 $2.85 8,460
2020-10-15 $2.65 $2.78 $2.65 $2.78 $2.78 2,262
2020-10-14 $2.82 $2.82 $2.68 $2.73 $2.73 2,758
2020-10-13 $2.93 $2.93 $2.75 $2.75 $2.75 14,233
2020-10-12 $2.81 $3.11 $2.77 $2.96 $2.96 12,688
2020-10-09 $2.63 $2.81 $2.63 $2.81 $2.81 7,239
2020-10-08 $2.50 $2.65 $2.50 $2.63 $2.63 12,824
2020-10-07 $2.46 $2.54 $2.45 $2.50 $2.50 38,323
2020-10-06 $2.70 $2.70 $2.52 $2.52 $2.52 14,746
2020-10-05 $2.48 $2.75 $2.46 $2.49 $2.49 30,228
2020-10-02 $2.56 $2.56 $2.43 $2.50 $2.50 46,190
2020-10-01 $2.51 $2.69 $2.49 $2.54 $2.54 13,956
2020-09-30 $2.55 $2.68 $2.38 $2.52 $2.52 42,775
2020-09-29 $2.58 $2.60 $2.55 $2.60 $2.60 1,158
2020-09-28 $2.54 $2.70 $2.50 $2.53 $2.53 20,497
2020-09-25 $2.53 $2.70 $2.43 $2.62 $2.62 10,035
2020-09-24 $2.65 $2.65 $2.46 $2.54 $2.54 3,033
2020-09-23 $2.61 $2.65 $2.51 $2.51 $2.51 2,305
2020-09-22 $2.46 $2.77 $2.46 $2.68 $2.68 9,994
2020-09-21 $2.55 $2.55 $2.44 $2.44 $2.44 2,477
2020-09-18 $2.54 $2.58 $2.45 $2.58 $2.58 25,676
2020-09-17 $2.53 $2.53 $2.48 $2.52 $2.52 165,094
2020-09-16 $2.61 $2.64 $2.58 $2.58 $2.58 35,211
2020-09-15 $2.75 $2.78 $2.65 $2.65 $2.65 22,249
2020-09-14 $2.83 $2.83 $2.60 $2.69 $2.69 32,258
2020-09-11 $2.83 $2.83 $2.75 $2.75 $2.75 11,761
2020-09-10 $2.59 $2.79 $2.57 $2.79 $2.79 9,247
2020-09-09 $2.55 $2.61 $2.51 $2.59 $2.59 5,017
2020-09-08 $2.53 $2.55 $2.43 $2.55 $2.55 8,964
2020-09-04 $2.52 $2.64 $2.42 $2.50 $2.50 15,349
2020-09-03 $2.62 $2.64 $2.52 $2.52 $2.52 19,011
2020-09-02 $2.63 $2.64 $2.55 $2.58 $2.58 8,909
2020-09-01 $2.60 $2.74 $2.60 $2.66 $2.66 7,975
2020-08-31 $2.71 $2.71 $2.56 $2.65 $2.65 25,898
2020-08-28 $2.61 $2.75 $2.61 $2.65 $2.65 7,720
2020-08-27 $2.74 $2.75 $2.60 $2.67 $2.67 32,495
2020-08-26 $2.80 $2.80 $2.75 $2.78 $2.78 15,381
2020-08-25 $2.71 $2.79 $2.71 $2.79 $2.79 4,077
2020-08-24 $2.79 $2.79 $2.72 $2.72 $2.72 11,596
2020-08-21 $2.78 $2.85 $2.71 $2.78 $2.78 41,328
2020-08-20 $2.97 $2.97 $2.81 $2.81 $2.81 11,761
2020-08-19 $3.05 $3.09 $2.93 $2.98 $2.98 6,844
2020-08-18 $3.19 $3.19 $2.98 $3.02 $3.02 31,184
2020-08-17 $3.04 $3.14 $3.04 $3.08 $3.08 13,340
2020-08-14 $3.12 $3.15 $3.05 $3.07 $3.07 29,382
2020-08-13 $3.15 $3.15 $3.04 $3.06 $3.06 1,195
2020-08-12 $3.05 $3.15 $3.02 $3.10 $3.10 22,083
2020-08-11 $3.20 $3.40 $3.03 $3.03 $3.03 22,893
2020-08-10 $3.06 $3.75 $3.06 $3.20 $3.20 85,224
2020-08-07 $2.94 $3.02 $2.90 $3.00 $3.00 11,639
2020-08-06 $3.10 $3.10 $2.88 $2.88 $2.88 20,038
2020-08-05 $3.22 $3.30 $3.06 $3.06 $3.06 21,365
2020-08-04 $3.00 $4.17 $2.98 $3.10 $3.10 255,830
2020-08-03 $2.93 $3.00 $2.81 $2.96 $2.96 33,188
2020-07-31 $2.93 $3.05 $2.91 $2.91 $2.91 14,631
2020-07-30 $2.76 $3.03 $2.76 $2.94 $2.94 40,741
2020-07-29 $2.90 $2.90 $2.77 $2.77 $2.77 17,517
2020-07-28 $2.90 $2.95 $2.86 $2.86 $2.86 8,285
2020-07-27 $2.87 $3.02 $2.86 $2.90 $2.90 9,861
2020-07-24 $2.85 $2.95 $2.80 $2.86 $2.86 13,221
2020-07-23 $2.96 $2.97 $2.76 $2.83 $2.83 5,992
2020-07-22 $2.96 $2.98 $2.90 $2.98 $2.98 4,893
2020-07-21 $2.95 $2.98 $2.92 $2.98 $2.98 2,456
2020-07-20 $3.00 $3.04 $2.96 $2.97 $2.97 10,748
2020-07-17 $3.00 $3.00 $2.95 $2.98 $2.98 2,100
2020-07-16 $2.90 $3.01 $2.89 $3.00 $3.00 29,800
2020-07-15 $2.90 $3.02 $2.82 $3.00 $3.00 13,800
2020-07-14 $2.95 $3.00 $2.90 $2.92 $2.92 10,800
2020-07-13 $2.82 $2.89 $2.74 $2.89 $2.89 23,100
2020-07-10 $2.76 $2.85 $2.64 $2.85 $2.85 10,200
2020-07-09 $2.86 $2.92 $2.77 $2.87 $2.87 13,400
2020-07-08 $3.00 $3.00 $2.83 $2.94 $2.94 10,100
2020-07-07 $3.02 $3.09 $2.91 $2.93 $2.93 21,800
2020-07-06 $3.01 $3.05 $2.94 $2.99 $2.99 4,700
2020-07-02 $3.05 $3.16 $2.93 $3.01 $3.01 9,700
2020-07-01 $3.07 $3.21 $3.07 $3.19 $3.19 12,500
2020-06-30 $3.09 $3.15 $2.94 $3.06 $3.06 16,000
2020-06-29 $3.18 $3.27 $3.10 $3.15 $3.15 11,000
2020-06-26 $3.07 $3.37 $2.95 $3.25 $3.25 18,825
2020-06-25 $2.98 $3.00 $2.94 $2.98 $2.98 7,680
2020-06-24 $2.98 $3.10 $2.68 $2.81 $2.81 52,569
2020-06-23 $3.05 $3.06 $2.97 $2.97 $2.97 27,118
2020-06-22 $3.00 $3.19 $2.98 $2.99 $2.99 29,337
2020-06-19 $3.02 $3.10 $2.97 $3.05 $3.05 35,361
2020-06-18 $3.09 $3.09 $3.02 $3.09 $3.09 842
2020-06-17 $3.15 $3.16 $3.00 $3.09 $3.09 18,795
2020-06-16 $2.93 $3.13 $2.93 $3.13 $3.13 25,051
2020-06-15 $2.98 $3.06 $2.75 $2.92 $2.92 55,576
2020-06-12 $3.05 $3.19 $2.98 $3.02 $3.02 20,597
2020-06-11 $2.95 $3.11 $2.91 $3.01 $3.01 41,795
2020-06-10 $3.01 $3.13 $2.95 $3.00 $3.00 13,175
2020-06-09 $3.10 $3.16 $2.95 $3.00 $3.00 18,404
2020-06-08 $3.11 $3.15 $3.00 $3.09 $3.09 18,876
2020-06-05 $3.09 $3.19 $2.98 $3.00 $3.00 45,109
2020-06-04 $3.09 $3.09 $2.97 $3.00 $3.00 62,678
2020-06-03 $3.16 $3.16 $2.87 $3.00 $3.00 60,954
2020-06-02 $3.00 $3.17 $2.86 $3.05 $3.05 63,611
2020-06-01 $2.85 $3.49 $2.64 $2.81 $2.81 287,027
2020-05-29 $2.25 $2.45 $2.24 $2.39 $2.39 33,263
2020-05-28 $2.43 $2.44 $2.28 $2.28 $2.28 11,762
2020-05-27 $2.04 $2.44 $2.04 $2.37 $2.37 36,914
2020-05-26 $2.20 $2.20 $2.01 $2.04 $2.04 26,996
2020-05-22 $2.08 $2.19 $2.05 $2.10 $2.10 10,066
2020-05-21 $2.12 $2.14 $2.01 $2.03 $2.03 19,538
2020-05-20 $2.11 $2.11 $1.95 $2.09 $2.09 17,975
2020-05-19 $2.05 $2.18 $2.00 $2.11 $2.11 18,195
2020-05-18 $1.88 $2.33 $1.88 $2.10 $2.10 58,584
2020-05-15 $1.83 $1.92 $1.83 $1.88 $1.88 15,822
2020-05-14 $1.79 $1.89 $1.76 $1.83 $1.83 30,708
2020-05-13 $2.17 $2.21 $1.79 $1.93 $1.93 118,907
2020-05-12 $2.36 $2.36 $2.00 $2.06 $2.06 32,655
2020-05-11 $2.39 $2.43 $2.25 $2.25 $2.25 69,010
2020-05-08 $2.49 $2.54 $2.20 $2.28 $2.28 56,017
2020-05-07 $2.51 $2.66 $2.44 $2.44 $2.44 16,736
2020-05-06 $2.54 $2.69 $2.46 $2.60 $2.60 77,145
2020-05-05 $2.58 $2.80 $2.51 $2.60 $2.60 11,865
2020-05-04 $2.53 $2.70 $2.41 $2.49 $2.49 21,556
2020-05-01 $2.66 $2.68 $2.42 $2.46 $2.46 5,009
2020-04-30 $2.61 $2.61 $2.41 $2.42 $2.42 21,260
2020-04-29 $2.68 $2.70 $2.50 $2.50 $2.50 5,512
2020-04-28 $2.66 $2.66 $2.50 $2.50 $2.50 30,037
2020-04-27 $2.59 $2.65 $2.46 $2.46 $2.46 11,315
2020-04-24 $2.57 $2.80 $2.45 $2.49 $2.49 21,682
2020-04-23 $2.67 $2.78 $2.47 $2.47 $2.47 7,352
2020-04-22 $2.68 $2.68 $2.45 $2.64 $2.64 9,996
2020-04-21 $2.46 $2.68 $2.41 $2.56 $2.56 7,644
2020-04-20 $2.80 $2.80 $2.62 $2.63 $2.63 1,079
2020-04-17 $2.80 $2.80 $2.69 $2.73 $2.73 7,519
2020-04-16 $2.80 $2.89 $2.63 $2.63 $2.63 26,280
2020-04-15 $2.74 $2.78 $2.62 $2.78 $2.78 8,532
2020-04-14 $2.59 $2.87 $2.54 $2.71 $2.71 39,937
2020-04-13 $2.48 $2.60 $2.44 $2.58 $2.58 6,996
2020-04-09 $2.57 $2.76 $2.47 $2.58 $2.58 11,804
2020-04-08 $2.54 $2.77 $2.25 $2.43 $2.43 24,026
2020-04-07 $2.75 $2.78 $2.48 $2.48 $2.48 24,962
2020-04-06 $2.70 $2.70 $2.39 $2.40 $2.40 56,838
2020-04-03 $2.42 $2.70 $2.41 $2.50 $2.50 17,092
2020-04-02 $2.59 $2.59 $2.41 $2.41 $2.41 11,607
2020-04-01 $2.94 $2.94 $2.41 $2.44 $2.44 12,615
2020-03-31 $2.67 $2.67 $2.43 $2.50 $2.50 35,331
2020-03-30 $2.99 $2.99 $2.56 $2.62 $2.62 19,348
2020-03-27 $2.77 $2.88 $2.35 $2.35 $2.35 73,659
2020-03-26 $2.75 $2.88 $2.59 $2.76 $2.76 24,162
2020-03-25 $2.60 $2.79 $2.34 $2.64 $2.64 22,367
2020-03-24 $2.84 $2.84 $2.40 $2.50 $2.50 18,829
2020-03-23 $2.50 $2.77 $2.50 $2.50 $2.50 69,966
2020-03-20 $2.67 $2.68 $2.33 $2.45 $2.45 25,936
2020-03-19 $2.24 $2.64 $2.23 $2.64 $2.64 16,714
2020-03-18 $2.51 $2.57 $2.10 $2.25 $2.25 15,835
2020-03-17 $3.21 $3.21 $2.38 $2.75 $2.75 48,351
2020-03-16 $3.20 $3.81 $2.91 $3.00 $3.00 60,953
2020-03-13 $3.20 $3.69 $3.20 $3.65 $3.65 41,641
2020-03-12 $3.25 $3.30 $3.10 $3.16 $3.16 88,610
2020-03-11 $3.27 $3.29 $3.25 $3.25 $3.25 9,246
2020-03-10 $3.24 $3.73 $3.14 $3.29 $3.29 20,267
2020-03-09 $3.34 $3.74 $3.01 $3.03 $3.03 29,703
2020-03-06 $3.55 $3.55 $3.34 $3.34 $3.34 15,171
2020-03-05 $3.48 $3.59 $3.43 $3.51 $3.51 32,513
2020-03-04 $3.72 $3.72 $3.33 $3.48 $3.48 28,777
2020-03-03 $3.94 $3.94 $3.51 $3.74 $3.74 34,063
2020-03-02 $3.67 $3.67 $3.41 $3.43 $3.43 13,002
2020-02-28 $3.76 $3.80 $3.43 $3.54 $3.54 17,700
2020-02-27 $4.14 $4.14 $3.56 $3.64 $3.64 26,444
2020-02-26 $3.66 $4.08 $3.63 $4.06 $4.06 31,478
2020-02-25 $3.93 $4.12 $3.67 $3.76 $3.76 28,246
2020-02-24 $4.35 $4.35 $3.93 $3.98 $3.98 32,457
2020-02-21 $4.40 $4.42 $4.30 $4.33 $4.33 5,272
2020-02-20 $4.60 $4.60 $4.30 $4.40 $4.40 29,164
2020-02-19 $4.66 $4.66 $4.38 $4.45 $4.45 96,935
2020-02-18 $4.80 $4.99 $4.24 $4.36 $4.36 96,509
2020-02-14 $4.65 $4.90 $4.55 $4.64 $4.64 137,760
2020-02-13 $4.65 $4.75 $4.55 $4.62 $4.62 59,992
2020-02-12 $4.63 $4.70 $4.47 $4.62 $4.62 30,446
2020-02-11 $4.66 $4.73 $4.36 $4.52 $4.52 37,873
2020-02-10 $4.74 $4.75 $4.44 $4.65 $4.65 36,208
2020-02-07 $4.47 $4.71 $4.20 $4.71 $4.71 17,811
2020-02-06 $4.44 $4.84 $4.33 $4.38 $4.38 27,409
2020-02-05 $4.36 $4.48 $4.34 $4.46 $4.46 8,647
2020-02-04 $4.19 $4.39 $4.18 $4.37 $4.37 8,207
2020-02-03 $4.24 $4.24 $3.96 $4.06 $4.06 26,456
2020-01-31 $4.16 $4.21 $3.77 $4.11 $4.11 31,140
2020-01-30 $4.32 $4.54 $4.07 $4.11 $4.11 23,017
2020-01-29 $4.67 $4.67 $4.42 $4.42 $4.42 10,690
2020-01-28 $4.62 $4.62 $4.30 $4.43 $4.43 26,901
2020-01-27 $4.21 $4.63 $4.21 $4.50 $4.50 37,078
2020-01-24 $4.33 $4.35 $4.07 $4.23 $4.23 17,131
2020-01-23 $4.20 $4.33 $3.98 $4.31 $4.31 19,602
2020-01-22 $4.26 $4.34 $4.13 $4.24 $4.24 10,144
2020-01-21 $4.28 $4.40 $4.15 $4.25 $4.25 16,646
2020-01-17 $4.02 $4.28 $4.02 $4.23 $4.23 20,059
2020-01-16 $4.08 $4.22 $4.03 $4.07 $4.07 25,567
2020-01-15 $3.96 $4.20 $3.89 $4.05 $4.05 68,051
2020-01-14 $3.75 $4.02 $3.75 $3.89 $3.89 35,526
2020-01-13 $3.75 $3.78 $3.62 $3.73 $3.73 31,467
2020-01-10 $3.89 $4.02 $3.70 $3.70 $3.70 32,295
2020-01-09 $3.52 $3.85 $3.51 $3.73 $3.73 100,498
2020-01-08 $3.73 $3.73 $3.55 $3.57 $3.57 42,329
2020-01-07 $3.75 $3.75 $3.60 $3.60 $3.60 15,044
2020-01-06 $3.61 $3.77 $3.61 $3.68 $3.68 7,649
2020-01-03 $3.67 $3.80 $3.65 $3.67 $3.67 23,735
2020-01-02 $3.69 $3.76 $3.59 $3.69 $3.69 29,323
2019-12-31 $3.51 $3.86 $3.51 $3.54 $3.54 16,974
2019-12-30 $3.49 $3.72 $3.45 $3.49 $3.49 41,391
2019-12-27 $3.55 $3.55 $3.31 $3.38 $3.38 82,266
2019-12-26 $3.70 $3.72 $3.42 $3.49 $3.49 20,573
2019-12-24 $3.67 $3.67 $3.55 $3.57 $3.57 8,278
2019-12-23 $3.71 $3.80 $3.61 $3.63 $3.63 10,576
2019-12-20 $3.76 $3.85 $3.58 $3.78 $3.78 23,224
2019-12-19 $3.81 $3.91 $3.63 $3.68 $3.68 20,039
2019-12-18 $3.70 $3.92 $3.59 $3.81 $3.81 35,964
2019-12-17 $3.69 $3.80 $3.59 $3.80 $3.80 18,465
2019-12-16 $3.66 $3.94 $3.61 $3.61 $3.61 19,449
2019-12-13 $3.71 $3.76 $3.61 $3.62 $3.62 36,307
2019-12-12 $3.65 $3.71 $3.56 $3.69 $3.69 56,087
2019-12-11 $3.75 $3.75 $3.64 $3.69 $3.69 14,252
2019-12-10 $3.81 $3.83 $3.65 $3.76 $3.76 5,627
2019-12-09 $3.79 $3.85 $3.66 $3.67 $3.67 42,719
2019-12-06 $3.83 $3.94 $3.75 $3.89 $3.89 28,854
2019-12-05 $3.78 $3.94 $3.78 $3.78 $3.78 28,617
2019-12-04 $3.82 $3.95 $3.79 $3.83 $3.83 42,448
2019-12-03 $3.73 $3.91 $3.70 $3.79 $3.79 32,412
2019-12-02 $3.90 $3.90 $3.65 $3.71 $3.71 8,552
2019-11-29 $3.81 $3.91 $3.62 $3.81 $3.81 11,351
2019-11-27 $3.79 $3.79 $3.70 $3.77 $3.77 26,948
2019-11-26 $3.75 $3.80 $3.65 $3.71 $3.71 24,644
2019-11-25 $3.64 $3.92 $3.58 $3.68 $3.68 29,268
2019-11-22 $3.61 $3.63 $3.55 $3.60 $3.60 76,689
2019-11-21 $3.60 $3.64 $3.53 $3.54 $3.54 51,103
2019-11-20 $3.62 $3.70 $3.57 $3.63 $3.63 32,629
2019-11-19 $3.56 $3.72 $3.51 $3.60 $3.60 20,635
2019-11-18 $3.51 $3.79 $3.45 $3.51 $3.51 77,418
2019-11-15 $3.63 $3.63 $3.46 $3.51 $3.51 52,184
2019-11-14 $3.80 $3.80 $3.51 $3.54 $3.54 17,349
2019-11-13 $3.65 $3.88 $3.65 $3.79 $3.79 39,311
2019-11-12 $3.82 $3.85 $3.62 $3.73 $3.73 39,542
2019-11-11 $3.80 $3.91 $3.66 $3.86 $3.86 55,032
2019-11-08 $4.17 $4.17 $3.72 $3.80 $3.80 73,913
2019-11-07 $4.95 $4.95 $3.90 $4.01 $4.01 131,728
2019-11-06 $5.73 $5.73 $5.56 $5.68 $5.68 26,999
2019-11-05 $5.72 $5.81 $5.67 $5.67 $5.67 4,266
2019-11-04 $5.68 $5.72 $5.66 $5.67 $5.67 10,305
2019-11-01 $5.69 $5.78 $5.57 $5.61 $5.61 8,925
2019-10-31 $5.62 $5.80 $5.59 $5.70 $5.70 7,545
2019-10-30 $5.60 $5.61 $5.55 $5.57 $5.57 6,324
2019-10-29 $5.55 $5.75 $5.55 $5.57 $5.57 4,654
2019-10-28 $5.55 $5.84 $5.52 $5.53 $5.53 5,336
2019-10-25 $5.55 $5.78 $5.52 $5.55 $5.55 7,175
2019-10-24 $5.66 $5.67 $5.51 $5.59 $5.59 14,899
2019-10-23 $5.62 $5.69 $5.62 $5.69 $5.69 2,969
2019-10-22 $5.74 $5.76 $5.65 $5.75 $5.75 7,176
2019-10-21 $5.70 $5.70 $5.64 $5.70 $5.70 6,476
2019-10-18 $5.62 $5.71 $5.56 $5.70 $5.70 6,759
2019-10-17 $5.70 $5.70 $5.55 $5.60 $5.60 8,879
2019-10-16 $5.61 $5.75 $5.54 $5.70 $5.70 8,595
2019-10-15 $5.65 $5.68 $5.50 $5.65 $5.65 13,515
2019-10-14 $5.66 $5.75 $5.60 $5.64 $5.64 9,375
2019-10-11 $5.70 $5.83 $5.65 $5.67 $5.67 6,197
2019-10-10 $5.62 $5.76 $5.62 $5.69 $5.69 8,365
2019-10-09 $5.71 $5.71 $5.65 $5.66 $5.66 2,929
2019-10-08 $5.85 $5.91 $5.52 $5.52 $5.52 7,957
2019-10-07 $5.78 $5.94 $5.78 $5.88 $5.88 10,505
2019-10-04 $5.77 $5.91 $5.77 $5.91 $5.91 5,575
2019-10-03 $5.90 $5.91 $5.77 $5.77 $5.77 5,320
2019-10-02 $5.97 $5.97 $5.77 $5.88 $5.88 6,068
2019-10-01 $6.00 $6.05 $5.73 $5.94 $5.94 15,604
2019-09-30 $6.17 $6.22 $6.00 $6.00 $6.00 14,578
2019-09-27 $6.07 $6.16 $5.72 $6.01 $6.01 14,972
2019-09-26 $5.99 $6.13 $5.99 $6.06 $6.06 7,137
2019-09-25 $6.30 $6.30 $5.85 $6.00 $6.00 8,532
2019-09-24 $6.33 $6.33 $6.25 $6.25 $6.25 2,570
2019-09-23 $6.21 $6.31 $6.21 $6.29 $6.29 3,162
2019-09-20 $6.17 $6.32 $6.12 $6.25 $6.25 12,563
2019-09-19 $6.33 $6.34 $6.11 $6.14 $6.14 14,992
2019-09-18 $6.40 $6.48 $6.31 $6.33 $6.33 12,159
2019-09-17 $6.37 $6.44 $6.33 $6.43 $6.43 2,111
2019-09-16 $6.32 $6.37 $6.22 $6.37 $6.37 7,148
2019-09-13 $6.35 $6.37 $6.29 $6.37 $6.37 5,005
2019-09-12 $6.34 $6.37 $6.30 $6.37 $6.37 13,501
2019-09-11 $6.33 $6.35 $6.30 $6.32 $6.32 6,995
2019-09-10 $6.31 $6.37 $6.21 $6.32 $6.32 12,120
2019-09-09 $6.41 $6.43 $6.22 $6.37 $6.37 22,293
2019-09-06 $6.37 $6.44 $6.23 $6.38 $6.38 8,003
2019-09-05 $6.07 $6.43 $6.07 $6.43 $6.43 4,027
2019-09-04 $6.44 $6.44 $6.19 $6.31 $6.31 21,632
2019-09-03 $6.35 $6.44 $6.20 $6.44 $6.44 15,213
2019-08-30 $6.33 $6.43 $6.33 $6.42 $6.42 9,651
2019-08-29 $6.40 $6.44 $6.27 $6.42 $6.42 3,697
2019-08-28 $6.09 $6.43 $6.09 $6.43 $6.43 8,618
2019-08-27 $6.07 $6.37 $6.07 $6.26 $6.26 11,656
2019-08-26 $5.92 $6.29 $5.61 $6.29 $6.29 28,227
2019-08-23 $6.46 $6.46 $6.11 $6.13 $6.13 36,909
2019-08-22 $6.43 $6.50 $6.41 $6.50 $6.50 7,406
2019-08-21 $6.52 $6.54 $6.37 $6.50 $6.50 44,986
2019-08-20 $6.48 $6.55 $6.32 $6.55 $6.55 40,079
2019-08-19 $6.36 $6.58 $6.35 $6.50 $6.50 17,776
2019-08-16 $6.28 $6.46 $6.28 $6.36 $6.36 15,008
2019-08-15 $6.01 $6.28 $6.01 $6.28 $6.28 31,445
2019-08-14 $6.03 $6.05 $5.98 $6.03 $6.03 16,801
2019-08-13 $5.93 $6.09 $5.89 $6.01 $6.01 18,375
2019-08-12 $5.71 $6.00 $5.71 $5.92 $5.92 41,965
2019-08-09 $5.93 $6.11 $5.65 $5.87 $5.87 76,126
2019-08-08 $5.14 $5.49 $5.14 $5.37 $5.37 20,628
2019-08-07 $4.95 $5.07 $4.92 $5.04 $5.04 32,471
2019-08-06 $5.05 $5.10 $4.92 $4.92 $4.92 4,162
2019-08-05 $5.11 $5.12 $4.92 $5.08 $5.08 13,388
2019-08-02 $5.01 $5.16 $5.01 $5.10 $5.10 5,251
2019-08-01 $5.04 $5.26 $4.96 $5.01 $5.01 19,404
2019-07-31 $5.10 $5.17 $4.94 $4.99 $4.99 42,656
2019-07-30 $5.04 $5.13 $4.86 $4.90 $4.90 20,023
2019-07-29 $5.24 $5.30 $4.90 $5.07 $5.07 24,308
2019-07-26 $5.28 $5.28 $5.04 $5.04 $5.04 6,647
2019-07-25 $5.24 $5.24 $4.75 $4.90 $4.90 32,338
2019-07-24 $5.28 $5.37 $5.11 $5.11 $5.11 7,785
2019-07-23 $5.27 $5.27 $5.17 $5.21 $5.21 4,744
2019-07-22 $5.28 $5.30 $5.12 $5.25 $5.25 3,197
2019-07-19 $5.28 $5.36 $5.22 $5.28 $5.28 13,053
2019-07-18 $5.35 $5.40 $5.21 $5.31 $5.31 29,821
2019-07-17 $5.39 $5.39 $5.37 $5.38 $5.38 3,557
2019-07-16 $5.40 $5.43 $5.35 $5.35 $5.35 4,845
2019-07-15 $5.39 $5.39 $5.31 $5.31 $5.31 513
2019-07-12 $5.54 $5.54 $5.36 $5.36 $5.36 6,415
2019-07-11 $5.50 $5.50 $5.42 $5.42 $5.42 8,053
2019-07-10 $5.39 $5.64 $5.31 $5.36 $5.36 12,584
2019-07-09 $5.26 $5.49 $5.26 $5.33 $5.33 2,958
2019-07-08 $5.41 $5.45 $5.21 $5.24 $5.24 17,527
2019-07-05 $5.34 $5.57 $5.34 $5.47 $5.47 2,906
2019-07-03 $5.41 $5.49 $5.39 $5.43 $5.43 1,045
2019-07-02 $5.56 $5.56 $5.31 $5.39 $5.39 8,675
2019-07-01 $5.67 $5.67 $5.63 $5.65 $5.65 1,400
2019-06-28 $5.42 $5.62 $5.39 $5.54 $5.54 11,181
2019-06-27 $5.49 $5.60 $5.33 $5.38 $5.38 4,090
2019-06-26 $5.15 $5.67 $5.15 $5.41 $5.41 3,386
2019-06-25 $5.10 $5.37 $5.06 $5.12 $5.12 10,152
2019-06-24 $5.56 $5.60 $5.10 $5.10 $5.10 26,656
2019-06-21 $5.50 $5.68 $5.42 $5.51 $5.51 31,679
2019-06-20 $5.53 $5.56 $5.43 $5.49 $5.49 18,459
2019-06-19 $5.34 $5.60 $5.10 $5.50 $5.50 4,751
2019-06-18 $5.15 $5.40 $5.15 $5.32 $5.32 15,495
2019-06-17 $4.85 $5.19 $4.85 $5.06 $5.06 11,752
2019-06-14 $4.82 $5.14 $4.75 $4.85 $4.85 53,580
2019-06-13 $4.77 $5.00 $4.77 $4.84 $4.84 14,129
2019-06-12 $5.09 $5.15 $4.79 $4.79 $4.79 51,010
2019-06-11 $5.05 $5.67 $5.00 $5.03 $5.03 54,455
2019-06-10 $5.23 $5.51 $5.02 $5.04 $5.04 83,556
2019-06-07 $5.37 $5.40 $5.29 $5.29 $5.29 18,403
2019-06-06 $5.56 $5.56 $5.25 $5.25 $5.25 20,766
2019-06-05 $5.56 $5.58 $5.49 $5.49 $5.49 3,389
2019-06-04 $5.56 $5.70 $5.54 $5.62 $5.62 15,978
2019-06-03 $5.54 $5.63 $5.50 $5.57 $5.57 25,154
2019-05-31 $5.55 $5.68 $5.50 $5.59 $5.59 26,033
2019-05-30 $5.49 $5.74 $5.47 $5.49 $5.49 28,360
2019-05-29 $5.81 $5.90 $5.45 $5.58 $5.58 15,873
2019-05-28 $5.67 $5.83 $5.47 $5.74 $5.74 11,792
2019-05-24 $5.69 $5.69 $5.51 $5.60 $5.60 16,486
2019-05-23 $5.63 $5.63 $5.53 $5.53 $5.53 15,150
2019-05-22 $5.75 $5.76 $5.50 $5.62 $5.62 19,256
2019-05-21 $5.50 $5.74 $5.40 $5.71 $5.71 25,246
2019-05-20 $5.40 $5.44 $5.29 $5.37 $5.37 21,884
2019-05-17 $5.74 $5.92 $5.27 $5.53 $5.53 23,653
2019-05-16 $5.62 $5.65 $5.35 $5.40 $5.40 52,146
2019-05-15 $5.51 $5.81 $5.38 $5.43 $5.43 52,304
2019-05-14 $5.60 $5.83 $5.54 $5.54 $5.54 39,616
2019-05-13 $5.31 $5.88 $5.22 $5.58 $5.58 209,315
2019-05-10 $5.87 $5.87 $5.35 $5.38 $5.38 280,870
2019-05-09 $6.35 $6.48 $6.25 $6.38 $6.38 64,522
2019-05-08 $6.59 $6.67 $6.15 $6.32 $6.32 45,093
2019-05-07 $6.27 $6.48 $6.27 $6.41 $6.41 18,756
2019-05-06 $6.39 $6.50 $6.24 $6.39 $6.39 11,192
2019-05-03 $6.16 $6.76 $6.16 $6.32 $6.32 45,295
2019-05-02 $6.30 $6.31 $6.17 $6.18 $6.18 34,195
2019-05-01 $6.38 $6.47 $6.17 $6.22 $6.22 24,047
2019-04-30 $6.60 $6.70 $6.30 $6.43 $6.43 41,846
2019-04-29 $6.36 $6.50 $6.24 $6.50 $6.50 28,412
2019-04-26 $6.34 $6.37 $6.18 $6.30 $6.30 12,789
2019-04-25 $6.34 $6.46 $6.31 $6.39 $6.39 30,574
2019-04-24 $6.16 $6.33 $6.15 $6.29 $6.29 68,174
2019-04-23 $6.25 $6.40 $6.11 $6.19 $6.19 59,839
2019-04-22 $6.16 $6.19 $6.15 $6.15 $6.15 5,029
2019-04-18 $6.26 $6.33 $6.13 $6.16 $6.16 35,458
2019-04-17 $6.37 $6.48 $6.25 $6.25 $6.25 24,352
2019-04-16 $6.40 $6.49 $6.28 $6.40 $6.40 24,294
2019-04-15 $6.57 $6.60 $6.32 $6.44 $6.44 22,814
2019-04-12 $6.60 $6.61 $6.46 $6.59 $6.59 11,974
2019-04-11 $6.62 $6.70 $6.46 $6.70 $6.70 13,225
2019-04-10 $6.69 $6.69 $6.56 $6.57 $6.57 21,912
2019-04-09 $6.73 $6.75 $6.62 $6.62 $6.62 27,948
2019-04-08 $6.87 $6.87 $6.64 $6.65 $6.65 46,202
2019-04-05 $6.89 $7.00 $6.71 $6.94 $6.94 17,155
2019-04-04 $6.85 $6.94 $6.71 $6.90 $6.90 15,995
2019-04-03 $6.80 $6.95 $6.72 $6.90 $6.90 17,876
2019-04-02 $6.72 $7.10 $6.68 $6.83 $6.83 27,845
2019-04-01 $7.10 $7.17 $6.69 $6.76 $6.76 26,889
2019-03-29 $7.18 $7.39 $7.02 $7.02 $7.02 5,469
2019-03-28 $7.11 $7.23 $7.00 $7.19 $7.19 12,343
2019-03-27 $7.15 $7.25 $7.01 $7.14 $7.14 54,107
2019-03-26 $7.39 $7.39 $7.18 $7.24 $7.24 18,776
2019-03-25 $7.30 $7.46 $7.00 $7.46 $7.46 43,419
2019-03-22 $7.50 $7.61 $7.28 $7.35 $7.35 34,402
2019-03-21 $7.53 $7.66 $7.19 $7.61 $7.61 37,727
2019-03-20 $7.99 $7.99 $7.46 $7.52 $7.52 61,730
2019-03-19 $7.87 $7.91 $7.62 $7.70 $7.70 130,745
2019-03-18 $9.00 $9.00 $7.61 $7.90 $7.90 139,226
2019-03-15 $7.59 $9.23 $7.59 $9.23 $9.23 110,085
2019-03-14 $7.73 $7.73 $7.56 $7.58 $7.58 13,832
2019-03-13 $7.71 $7.74 $7.63 $7.73 $7.73 21,020
2019-03-12 $7.62 $7.75 $7.56 $7.65 $7.65 78,613
2019-03-11 $7.63 $7.75 $7.55 $7.75 $7.75 81,882
2019-03-08 $7.45 $7.65 $7.45 $7.61 $7.61 22,728
2019-03-07 $7.42 $7.63 $7.42 $7.49 $7.49 15,521
2019-03-06 $7.64 $7.65 $7.36 $7.36 $7.36 21,370
2019-03-05 $7.65 $7.75 $7.62 $7.66 $7.66 13,779
2019-03-04 $7.75 $7.75 $7.63 $7.69 $7.69 51,093
2019-03-01 $7.72 $7.75 $7.67 $7.75 $7.75 72,306
2019-02-28 $7.65 $7.75 $7.60 $7.70 $7.70 36,989
2019-02-27 $7.75 $7.75 $7.55 $7.74 $7.74 42,210
2019-02-26 $7.70 $7.75 $7.41 $7.72 $7.72 52,876
2019-02-25 $7.74 $8.03 $7.45 $7.63 $7.63 201,508
2019-02-22 $7.60 $7.75 $7.55 $7.75 $7.75 27,337
2019-02-21 $7.50 $7.60 $7.50 $7.60 $7.60 52,370
2019-02-20 $7.41 $7.60 $7.21 $7.46 $7.46 58,410
2019-02-19 $7.53 $7.59 $7.05 $7.40 $7.40 72,482
2019-02-15 $8.25 $8.63 $7.30 $7.52 $7.52 77,072
2019-02-14 $7.75 $7.75 $7.45 $7.74 $7.74 55,439
2019-02-13 $7.46 $7.83 $7.46 $7.83 $7.83 53,877
2019-02-12 $7.03 $7.49 $7.03 $7.46 $7.46 39,730
2019-02-11 $7.59 $7.59 $7.00 $7.03 $7.03 82,970
2019-02-08 $7.71 $7.75 $7.42 $7.51 $7.51 21,906
2019-02-07 $7.71 $7.75 $7.71 $7.75 $7.75 6,453
2019-02-06 $7.73 $7.73 $7.59 $7.64 $7.64 6,344
2019-02-05 $7.75 $7.75 $7.61 $7.72 $7.72 23,122
2019-02-04 $7.65 $7.77 $7.62 $7.73 $7.73 24,676
2019-02-01 $7.65 $7.75 $7.57 $7.73 $7.73 45,813
2019-01-31 $7.43 $7.75 $7.43 $7.69 $7.69 38,630
2019-01-30 $7.56 $7.75 $7.38 $7.43 $7.43 108,820
2019-01-29 $8.00 $8.00 $6.72 $7.59 $7.59 232,261
2019-01-28 $8.06 $8.24 $8.06 $8.13 $8.13 23,245
2019-01-25 $8.17 $8.19 $8.01 $8.18 $8.18 11,664
2019-01-24 $8.06 $8.19 $7.80 $8.19 $8.19 25,716
2019-01-23 $8.14 $8.20 $7.99 $8.09 $8.09 27,218
2019-01-22 $8.03 $8.20 $8.01 $8.09 $8.09 27,481
2019-01-18 $8.20 $8.20 $8.00 $8.14 $8.14 31,332
2019-01-17 $8.19 $8.20 $7.89 $8.20 $8.20 38,830
2019-01-16 $7.85 $8.20 $7.85 $8.20 $8.20 29,562
2019-01-15 $7.96 $8.07 $7.73 $8.00 $8.00 25,948
2019-01-14 $7.75 $8.23 $7.65 $7.99 $7.99 37,105
2019-01-11 $8.11 $8.28 $7.79 $7.99 $7.99 17,852
2019-01-10 $8.05 $8.39 $7.73 $7.93 $7.93 27,520
2019-01-09 $8.37 $8.46 $7.84 $8.00 $8.00 175,211
2019-01-08 $8.00 $8.41 $7.79 $8.37 $8.37 95,524
2019-01-07 $7.68 $7.99 $7.51 $7.99 $7.99 122,456
2019-01-04 $7.68 $7.77 $7.50 $7.65 $7.65 37,429
2019-01-03 $7.53 $7.70 $7.27 $7.46 $7.46 18,804
2019-01-02 $7.31 $7.60 $7.19 $7.60 $7.60 24,316
2018-12-31 $7.00 $7.45 $6.88 $7.41 $7.41 47,529
2018-12-28 $6.41 $7.34 $6.40 $7.03 $7.03 42,790
2018-12-27 $6.35 $6.47 $6.28 $6.40 $6.40 7,903
2018-12-26 $6.02 $6.40 $6.02 $6.29 $6.29 37,411
2018-12-24 $6.16 $6.40 $6.06 $6.12 $6.12 114,529
2018-12-21 $5.89 $6.22 $5.61 $6.16 $6.16 138,915
2018-12-20 $5.93 $6.00 $5.69 $5.81 $5.81 18,799
2018-12-19 $5.84 $6.05 $5.61 $5.85 $5.85 68,266
2018-12-18 $5.61 $5.86 $5.51 $5.85 $5.85 62,537
2018-12-17 $5.64 $5.73 $5.52 $5.68 $5.68 23,614
2018-12-14 $5.78 $5.78 $5.60 $5.74 $5.74 27,111
2018-12-13 $5.89 $5.99 $5.72 $5.80 $5.80 42,430
2018-12-12 $5.82 $6.06 $5.79 $5.90 $5.90 51,606
2018-12-11 $5.91 $6.07 $5.70 $5.72 $5.72 106,281
2018-12-10 $5.50 $5.75 $5.34 $5.66 $5.66 51,107
2018-12-07 $5.82 $5.82 $5.31 $5.52 $5.52 68,660
2018-12-06 $5.69 $6.05 $5.61 $5.77 $5.77 106,126
2018-12-04 $5.88 $5.95 $5.45 $5.76 $5.76 26,534
2018-12-03 $5.96 $6.41 $5.70 $5.76 $5.76 51,762
2018-11-30 $5.39 $5.90 $5.39 $5.84 $5.84 43,479
2018-11-29 $5.78 $6.06 $5.31 $5.31 $5.31 87,442
2018-11-28 $5.93 $5.94 $5.62 $5.85 $5.85 45,866
2018-11-27 $5.63 $5.94 $5.57 $5.94 $5.94 38,076
2018-11-26 $5.66 $5.69 $5.51 $5.68 $5.68 72,229
2018-11-23 $5.69 $6.10 $5.61 $5.67 $5.67 20,297
2018-11-21 $6.00 $6.20 $5.77 $5.79 $5.79 52,047
2018-11-20 $6.18 $6.21 $5.71 $5.80 $5.80 55,786
2018-11-19 $5.84 $6.08 $5.81 $5.88 $5.88 10,718
2018-11-16 $5.57 $5.87 $5.55 $5.85 $5.85 18,641
2018-11-15 $5.76 $5.84 $5.37 $5.58 $5.58 88,585
2018-11-14 $6.00 $6.05 $5.73 $5.82 $5.82 75,839
2018-11-13 $6.20 $6.20 $5.70 $6.04 $6.04 142,949
2018-11-12 $6.62 $6.62 $6.09 $6.23 $6.23 65,209
2018-11-09 $6.47 $6.67 $6.30 $6.61 $6.61 51,204
2018-11-08 $6.17 $6.76 $6.17 $6.52 $6.52 66,176
2018-11-07 $6.14 $6.40 $5.90 $6.26 $6.26 109,052
2018-11-06 $6.14 $6.20 $6.06 $6.14 $6.14 15,031
2018-11-05 $6.47 $6.47 $6.07 $6.11 $6.11 81,186
2018-11-02 $7.00 $7.10 $6.21 $6.47 $6.47 131,613
2018-11-01 $6.00 $6.64 $6.00 $6.50 $6.50 90,904
2018-10-31 $5.94 $6.18 $5.82 $5.98 $5.98 29,733
2018-10-30 $6.03 $6.09 $5.78 $5.94 $5.94 64,264
2018-10-29 $6.10 $6.28 $5.99 $6.07 $6.07 48,307
2018-10-26 $6.20 $6.38 $6.01 $6.09 $6.09 70,331
2018-10-25 $6.16 $6.40 $6.16 $6.28 $6.28 26,404
2018-10-24 $6.21 $6.39 $6.03 $6.17 $6.17 59,378
2018-10-23 $6.07 $6.39 $5.96 $6.25 $6.25 182,179
2018-10-22 $5.69 $6.15 $5.69 $6.11 $6.11 205,460
2018-10-19 $6.38 $6.45 $5.60 $5.62 $5.62 294,222
2018-10-18 $6.56 $6.80 $6.23 $6.47 $6.47 117,767
2018-10-17 $6.94 $6.94 $6.30 $6.56 $6.56 95,257
2018-10-16 $6.62 $7.15 $6.61 $6.88 $6.88 107,191
2018-10-15 $6.81 $7.22 $6.50 $6.67 $6.67 270,070
2018-10-12 $7.07 $7.28 $6.97 $7.16 $7.16 43,753
2018-10-11 $6.97 $7.15 $6.97 $7.06 $7.06 50,046
2018-10-10 $7.53 $7.53 $6.89 $6.99 $6.99 65,333
2018-10-09 $7.95 $8.09 $7.50 $7.69 $7.69 46,247
2018-10-08 $8.25 $8.25 $7.55 $7.87 $7.87 18,488
2018-10-05 $8.03 $8.44 $7.50 $8.31 $8.31 107,037
2018-10-04 $8.32 $8.32 $8.03 $8.20 $8.20 12,405
2018-10-03 $8.70 $8.70 $8.25 $8.39 $8.39 30,253
2018-10-02 $8.71 $8.85 $8.40 $8.58 $8.58 44,706
2018-10-01 $8.41 $8.75 $8.38 $8.72 $8.72 51,793
2018-09-28 $8.06 $8.60 $7.66 $8.38 $8.38 66,600
2018-09-27 $7.99 $8.20 $7.90 $8.09 $8.09 39,350
2018-09-26 $8.05 $8.28 $7.95 $8.00 $8.00 134,495
2018-09-25 $7.73 $8.23 $7.67 $7.90 $7.90 137,133
2018-09-24 $7.62 $7.63 $7.51 $7.62 $7.62 128,167
2018-09-21 $7.28 $7.67 $7.21 $7.59 $7.59 198,279
2018-09-20 $7.18 $7.36 $7.07 $7.31 $7.31 73,633
2018-09-19 $6.90 $7.19 $6.86 $7.18 $7.18 223,828
2018-09-18 $6.80 $6.90 $6.80 $6.90 $6.90 262,495
2018-09-17 $6.88 $6.88 $6.80 $6.80 $6.80 234,798
2018-09-14 $6.80 $6.99 $6.80 $6.83 $6.83 232,457
2018-09-13 $6.89 $7.05 $6.80 $6.81 $6.81 1,265,566
2018-09-12 $8.13 $8.50 $7.70 $7.77 $7.77 34,354
2018-09-11 $7.42 $8.88 $7.38 $8.13 $8.13 40,104
2018-09-10 $7.40 $7.56 $7.38 $7.43 $7.43 35,091
2018-09-07 $7.28 $7.44 $7.28 $7.42 $7.42 27,321
2018-09-06 $7.14 $7.25 $7.00 $7.23 $7.23 11,665
2018-09-05 $7.22 $7.39 $7.22 $7.24 $7.24 3,761
2018-09-04 $7.37 $7.40 $7.11 $7.29 $7.29 13,453
2018-08-31 $7.49 $7.49 $7.37 $7.37 $7.37 7,402
2018-08-30 $7.43 $7.43 $7.43 $7.43 $7.43 3,252
2018-08-29 $7.48 $7.50 $7.20 $7.42 $7.42 5,358
2018-08-28 $7.56 $7.56 $7.30 $7.36 $7.36 37,156
2018-08-27 $7.49 $7.55 $7.05 $7.55 $7.55 30,288
2018-08-24 $6.99 $7.18 $6.99 $7.02 $7.02 7,635
2018-08-23 $7.00 $7.00 $6.96 $6.98 $6.98 9,692
2018-08-22 $7.15 $7.15 $6.93 $6.95 $6.95 13,126
2018-08-21 $7.07 $7.10 $7.00 $7.03 $7.03 13,036
2018-08-20 $7.13 $7.15 $7.12 $7.12 $7.12 859
2018-08-17 $7.20 $7.20 $7.07 $7.07 $7.07 1,895
2018-08-16 $7.14 $7.14 $7.11 $7.11 $7.11 448
2018-08-15 $7.15 $7.15 $7.07 $7.11 $7.11 3,949
2018-08-14 $7.06 $7.20 $7.05 $7.07 $7.07 5,218
2018-08-13 $7.20 $7.20 $7.00 $7.01 $7.01 4,571
2018-08-10 $7.32 $7.32 $7.16 $7.16 $7.16 35,716
2018-08-09 $7.45 $7.50 $7.39 $7.47 $7.47 48,621
2018-08-08 $7.47 $7.52 $7.40 $7.50 $7.50 22,633
2018-08-07 $7.08 $7.26 $7.05 $7.21 $7.21 30,871
2018-08-06 $7.10 $7.29 $7.02 $7.08 $7.08 9,698
2018-08-03 $7.48 $7.50 $6.80 $7.10 $7.10 65,362
2018-08-02 $7.40 $7.50 $7.11 $7.47 $7.47 95,427
2018-08-01 $6.85 $7.19 $6.85 $7.04 $7.04 51,437
2018-07-31 $6.82 $6.84 $6.82 $6.82 $6.82 1,571
2018-07-30 $6.82 $6.88 $6.82 $6.82 $6.82 934
2018-07-27 $6.85 $6.85 $6.85 $6.85 $6.85 113
2018-07-26 $6.82 $6.88 $6.79 $6.85 $6.85 19,391
2018-07-25 $6.72 $6.72 $6.64 $6.70 $6.70 10,870
2018-07-24 $6.86 $6.86 $6.77 $6.77 $6.77 2,991
2018-07-23 $6.88 $6.90 $6.88 $6.88 $6.88 1,112
2018-07-20 $6.85 $7.05 $6.77 $6.92 $6.92 14,939
2018-07-19 $6.99 $7.00 $6.86 $6.90 $6.90 4,647
2018-07-18 $6.90 $6.98 $6.74 $6.94 $6.94 12,069
2018-07-17 $7.11 $7.14 $6.41 $6.80 $6.80 36,718
2018-07-16 $7.24 $7.32 $7.11 $7.11 $7.11 2,605
2018-07-13 $7.42 $7.42 $7.30 $7.30 $7.30 6,025
2018-07-12 $7.44 $7.44 $7.40 $7.42 $7.42 2,222
2018-07-11 $7.43 $7.43 $7.43 $7.43 $7.43 7
2018-07-10 $7.45 $7.55 $7.42 $7.43 $7.43 38,310
2018-07-09 $7.29 $7.37 $7.29 $7.37 $7.37 8,506
2018-07-06 $7.36 $7.43 $7.30 $7.32 $7.32 4,974
2018-07-05 $7.34 $7.34 $7.17 $7.26 $7.26 6,219
2018-07-03 $7.45 $7.45 $7.20 $7.21 $7.21 2,042
2018-07-02 $7.35 $7.44 $7.35 $7.44 $7.44 872
2018-06-29 $6.91 $7.26 $6.91 $7.26 $7.26 5,370
2018-06-28 $7.26 $7.27 $7.16 $7.16 $7.16 5,816
2018-06-27 $7.44 $7.45 $6.91 $7.15 $7.15 11,015
2018-06-26 $7.50 $7.50 $7.35 $7.35 $7.35 29,408
2018-06-25 $7.41 $7.58 $7.33 $7.50 $7.50 90,033
2018-06-22 $7.44 $7.49 $7.33 $7.45 $7.45 108,984
2018-06-21 $7.50 $7.60 $7.25 $7.43 $7.43 63,104
2018-06-20 $7.40 $7.71 $7.40 $7.71 $7.71 75,942
2018-06-19 $7.71 $7.71 $7.19 $7.44 $7.44 35,110
2018-06-18 $7.14 $7.59 $7.14 $7.58 $7.58 49,329
2018-06-15 $6.85 $7.47 $6.81 $7.33 $7.33 32,173
2018-06-14 $6.82 $6.88 $6.80 $6.87 $6.87 34,435
2018-06-13 $6.50 $6.80 $6.49 $6.80 $6.80 43,629
2018-06-12 $6.32 $6.65 $6.22 $6.57 $6.57 4,251
2018-06-11 $6.34 $6.39 $6.22 $6.34 $6.34 9,653
2018-06-08 $6.43 $6.43 $6.43 $6.43 $6.43 478
2018-06-07 $6.40 $6.50 $6.40 $6.49 $6.49 8,572
2018-06-06 $6.51 $6.74 $6.45 $6.45 $6.45 15,660
2018-06-05 $6.50 $6.75 $6.50 $6.60 $6.60 16,157
2018-06-04 $6.28 $6.50 $6.19 $6.50 $6.50 33,119
2018-06-01 $6.46 $6.48 $6.25 $6.33 $6.33 14,230
2018-05-31 $6.56 $6.56 $6.44 $6.44 $6.44 1,112
2018-05-30 $6.69 $6.91 $6.55 $6.55 $6.55 3,890
2018-05-29 $6.80 $6.80 $6.71 $6.74 $6.74 4,039
2018-05-25 $6.76 $6.92 $6.70 $6.83 $6.83 1,123
2018-05-24 $6.87 $6.88 $6.66 $6.66 $6.66 18,902
2018-05-23 $6.99 $6.99 $6.58 $6.77 $6.77 16,756
2018-05-22 $6.88 $6.88 $6.79 $6.83 $6.83 7,646
2018-05-21 $6.93 $7.08 $6.75 $6.76 $6.76 15,662
2018-05-18 $6.95 $6.95 $6.54 $6.80 $6.80 19,902
2018-05-17 $6.66 $6.70 $6.66 $6.70 $6.70 686
2018-05-16 $6.90 $6.90 $6.70 $6.70 $6.70 1,392
2018-05-15 $6.93 $7.01 $6.79 $7.00 $7.00 22,741
2018-05-14 $6.91 $6.91 $6.87 $6.87 $6.87 2,004
2018-05-11 $6.75 $6.75 $6.75 $6.75 $6.75 1,089
2018-05-10 $6.69 $6.93 $6.60 $6.93 $6.93 3,288
2018-05-09 $6.54 $6.83 $6.54 $6.55 $6.55 4,813
2018-05-08 $6.56 $6.88 $6.50 $6.50 $6.50 12,897
2018-05-07 $6.90 $6.92 $6.64 $6.65 $6.65 24,501
2018-05-04 $7.00 $7.00 $6.52 $6.86 $6.86 21,856
2018-05-03 $6.09 $6.81 $6.01 $6.81 $6.81 25,936
2018-05-02 $6.03 $6.04 $6.00 $6.00 $6.00 5,034
2018-05-01 $6.00 $6.05 $5.87 $6.05 $6.05 66,167
2018-04-30 $6.05 $6.05 $5.88 $6.00 $6.00 44,520
2018-04-27 $5.94 $6.04 $5.88 $6.04 $6.04 700
2018-04-26 $6.03 $6.03 $5.87 $5.87 $5.87 2,260
2018-04-25 $6.05 $6.08 $5.87 $5.87 $5.87 12,915
2018-04-24 $5.98 $6.05 $5.88 $6.05 $6.05 16,967
2018-04-23 $5.93 $5.93 $5.86 $5.86 $5.86 1,016
2018-04-20 $6.00 $6.01 $5.00 $5.86 $5.86 8,786
2018-04-19 $5.98 $5.98 $5.95 $5.97 $5.97 2,087
2018-04-18 $5.90 $6.07 $5.88 $5.88 $5.88 8,874
2018-04-17 $5.92 $6.04 $5.85 $5.86 $5.86 23,804
2018-04-16 $5.85 $5.89 $5.85 $5.88 $5.88 14,103
2018-04-13 $5.86 $5.89 $5.85 $5.89 $5.89 7,696
2018-04-12 $5.85 $5.86 $5.85 $5.86 $5.86 9,032
2018-04-11 $5.89 $5.90 $5.85 $5.85 $5.85 7,008
2018-04-10 $5.88 $5.89 $5.88 $5.89 $5.89 602
2018-04-09 $5.85 $5.88 $5.85 $5.87 $5.87 10,432
2018-04-06 $5.81 $5.85 $5.81 $5.81 $5.81 13,368
2018-04-05 $5.75 $5.75 $5.75 $5.75 $5.75 210
2018-04-04 $5.80 $5.80 $5.75 $5.75 $5.75 411
2018-04-03 $5.82 $5.85 $5.81 $5.81 $5.81 2,997
2018-04-02 $5.85 $5.85 $5.82 $5.84 $5.84 1,762
2018-03-29 $5.84 $5.84 $5.84 $5.84 $5.84 312
2018-03-28 $5.89 $5.91 $5.83 $5.83 $5.83 7,132
2018-03-27 $5.93 $5.95 $5.89 $5.89 $5.89 8,857
2018-03-26 $5.92 $6.00 $5.87 $5.97 $5.97 11,232
2018-03-23 $5.76 $5.89 $5.75 $5.89 $5.89 1,686
2018-03-22 $5.82 $5.87 $5.79 $5.82 $5.82 3,388
2018-03-21 $5.76 $5.94 $5.70 $5.89 $5.89 12,317
2018-03-20 $5.88 $5.91 $5.88 $5.88 $5.88 4,227
2018-03-19 $5.89 $5.90 $5.86 $5.87 $5.87 1,222
2018-03-16 $5.97 $5.97 $5.75 $5.87 $5.87 8,689
2018-03-15 $5.95 $5.96 $5.89 $5.89 $5.89 421
2018-03-14 $5.94 $5.96 $5.87 $5.87 $5.87 6,216
2018-03-13 $5.83 $5.97 $5.80 $5.83 $5.83 6,625
2018-03-12 $5.85 $5.85 $5.81 $5.81 $5.81 2,262
2018-03-09 $5.82 $5.83 $5.79 $5.83 $5.83 2,803
2018-03-08 $5.85 $5.98 $5.80 $5.80 $5.80 8,303
2018-03-07 $5.75 $5.80 $5.73 $5.73 $5.73 3,210
2018-03-06 $5.85 $5.90 $5.71 $5.71 $5.71 8,547
2018-03-05 $5.70 $5.88 $5.70 $5.88 $5.88 1,392
2018-03-02 $5.68 $5.72 $5.56 $5.72 $5.72 4,988
2018-03-01 $5.61 $5.68 $5.61 $5.68 $5.68 2,055
2018-02-28 $5.70 $6.10 $5.59 $5.59 $5.59 9,956
2018-02-27 $5.60 $5.60 $5.55 $5.56 $5.56 1,648
2018-02-26 $5.60 $5.64 $5.60 $5.64 $5.64 413
2018-02-23 $5.69 $5.69 $5.54 $5.54 $5.54 2,698
2018-02-22 $5.75 $5.75 $5.66 $5.66 $5.66 1,531
2018-02-21 $5.74 $5.75 $5.73 $5.75 $5.75 5,159
2018-02-20 $5.70 $5.72 $5.67 $5.72 $5.72 3,950
2018-02-16 $5.74 $5.74 $5.65 $5.67 $5.67 1,702
2018-02-15 $5.73 $5.73 $5.66 $5.66 $5.66 300
2018-02-14 $5.80 $5.80 $5.75 $5.75 $5.75 5,035
2018-02-13 $5.65 $5.80 $5.65 $5.80 $5.80 14,207
2018-02-12 $5.58 $5.63 $5.58 $5.60 $5.60 3,592
2018-02-09 $5.50 $5.64 $5.50 $5.64 $5.64 10,711
2018-02-08 $5.50 $5.61 $5.50 $5.60 $5.60 11,446
2018-02-07 $5.64 $5.64 $5.46 $5.50 $5.50 2,800
2018-02-06 $5.48 $5.48 $5.42 $5.44 $5.44 4,544
2018-02-05 $5.51 $5.53 $5.41 $5.49 $5.49 6,358
2018-02-02 $5.60 $5.62 $5.22 $5.52 $5.52 26,503
2018-02-01 $5.55 $5.60 $5.43 $5.58 $5.58 20,683
2018-01-31 $5.42 $5.48 $5.42 $5.45 $5.45 1,302
2018-01-30 $5.49 $5.49 $5.35 $5.37 $5.37 3,667
2018-01-29 $5.65 $5.66 $5.41 $5.54 $5.54 2,679
2018-01-26 $5.73 $5.73 $5.60 $5.64 $5.64 2,921
2018-01-25 $5.55 $5.65 $5.55 $5.55 $5.55 4,616
2018-01-24 $5.28 $5.47 $5.28 $5.33 $5.33 3,664
2018-01-23 $5.22 $5.24 $5.22 $5.24 $5.24 455
2018-01-22 $5.26 $5.26 $5.21 $5.22 $5.22 2,304
2018-01-19 $5.27 $5.37 $5.26 $5.26 $5.26 9,201
2018-01-18 $5.35 $5.35 $5.27 $5.27 $5.27 4,040
2018-01-17 $5.25 $5.30 $5.25 $5.30 $5.30 883
2018-01-16 $5.40 $5.40 $5.26 $5.30 $5.30 9,899
2018-01-12 $5.75 $5.75 $5.34 $5.36 $5.36 10,729
2018-01-11 $5.86 $5.86 $5.58 $5.64 $5.64 2,440
2018-01-10 $5.71 $5.86 $5.67 $5.85 $5.85 25,300
2018-01-09 $5.65 $5.75 $5.52 $5.52 $5.52 13,376
2018-01-08 $5.75 $5.75 $5.00 $5.64 $5.64 68,225
2018-01-05 $5.72 $5.72 $5.41 $5.54 $5.54 7,721
2018-01-04 $5.32 $5.64 $5.17 $5.56 $5.56 7,936
2018-01-03 $5.66 $5.66 $5.66 $5.66 $5.66 214
2018-01-02 $5.22 $5.75 $5.22 $5.70 $5.70 7,786
2017-12-29 $5.13 $5.16 $5.13 $5.16 $5.16 673
2017-12-28 $5.15 $5.15 $5.12 $5.14 $5.14 898
2017-12-27 $5.17 $5.24 $5.17 $5.24 $5.24 1,388
2017-12-26 $5.15 $5.23 $5.15 $5.23 $5.23 1,726
2017-12-22 $5.04 $5.10 $5.04 $5.10 $5.10 2,137
2017-12-21 $5.12 $5.12 $4.95 $4.95 $4.95 649
2017-12-20 $5.09 $5.10 $4.91 $5.10 $5.10 10,325
2017-12-19 $5.13 $5.13 $5.02 $5.02 $5.02 2,781
2017-12-18 $5.01 $5.01 $5.01 $5.01 $5.01 171
2017-12-15 $5.16 $5.16 $5.03 $5.06 $5.06 1,545
2017-12-14 $5.21 $5.21 $5.05 $5.05 $5.05 7,437
2017-12-13 $5.10 $5.16 $5.06 $5.12 $5.12 7,338
2017-12-12 $5.26 $5.35 $5.10 $5.10 $5.10 845
2017-12-11 $5.27 $5.53 $5.18 $5.21 $5.21 1,834
2017-12-08 $5.20 $5.22 $5.10 $5.22 $5.22 1,076
2017-12-07 $5.10 $5.31 $5.10 $5.20 $5.20 9,681
2017-12-06 $5.20 $5.20 $5.10 $5.19 $5.19 2,608
2017-12-05 $5.14 $5.35 $5.12 $5.30 $5.30 7,011
2017-12-04 $5.11 $5.14 $5.10 $5.14 $5.14 933
2017-12-01 $5.20 $5.20 $5.10 $5.14 $5.14 6,957
2017-11-30 $5.26 $5.26 $5.21 $5.24 $5.24 2,926
2017-11-29 $5.26 $5.26 $5.23 $5.25 $5.25 1,308
2017-11-28 $5.42 $5.42 $5.13 $5.25 $5.25 9,532
2017-11-27 $5.45 $5.45 $5.41 $5.45 $5.45 10,251
2017-11-24 $5.58 $5.58 $5.58 $5.58 $5.58 200
2017-11-22 $5.48 $5.48 $5.35 $5.37 $5.37 7,403
2017-11-21 $5.48 $5.55 $5.45 $5.46 $5.46 8,182
2017-11-20 $5.50 $5.50 $5.39 $5.49 $5.49 18,312
2017-11-17 $5.48 $5.48 $5.48 $5.48 $5.48 407
2017-11-16 $5.50 $5.50 $5.45 $5.48 $5.48 1,921
2017-11-15 $5.40 $5.49 $5.40 $5.49 $5.49 1,968
2017-11-14 $5.50 $5.59 $5.35 $5.51 $5.51 16,561
2017-11-13 $5.66 $5.66 $5.39 $5.60 $5.60 8,261
2017-11-10 $5.80 $5.82 $5.61 $5.67 $5.67 7,450
2017-11-09 $5.43 $5.98 $5.27 $5.98 $5.98 13,861
2017-11-08 $5.40 $5.49 $5.25 $5.49 $5.49 1,577
2017-11-07 $5.55 $5.62 $5.35 $5.40 $5.40 8,159
2017-11-06 $5.81 $5.95 $5.46 $5.70 $5.70 14,628
2017-11-03 $5.90 $5.91 $5.70 $5.89 $5.89 10,864
2017-11-02 $5.61 $5.85 $5.61 $5.85 $5.85 2,336
2017-11-01 $5.71 $5.88 $5.35 $5.88 $5.88 14,858
2017-10-31 $5.90 $5.98 $5.45 $5.75 $5.75 44,223
2017-10-30 $6.00 $6.00 $5.72 $5.93 $5.93 29,631
2017-10-27 $6.00 $6.01 $5.92 $6.00 $6.00 57,652
2017-10-26 $5.86 $6.00 $5.86 $5.99 $5.99 7,424
2017-10-25 $5.93 $5.97 $5.90 $5.97 $5.97 6,262
2017-10-24 $5.76 $5.99 $5.60 $5.99 $5.99 6,500
2017-10-23 $6.00 $6.00 $5.86 $5.92 $5.92 20,104
2017-10-20 $5.81 $5.90 $5.64 $5.89 $5.89 14,235
2017-10-19 $5.82 $5.86 $5.60 $5.75 $5.75 14,220
2017-10-18 $5.71 $5.82 $5.51 $5.70 $5.70 16,710
2017-10-17 $5.45 $5.77 $5.39 $5.77 $5.77 5,576
2017-10-16 $5.51 $5.79 $5.26 $5.79 $5.79 7,067
2017-10-13 $5.67 $6.25 $5.08 $5.69 $5.69 33,663
2017-10-12 $5.14 $6.24 $5.14 $5.35 $5.35 12,131
2017-10-11 $5.16 $5.20 $5.03 $5.19 $5.19 5,652
2017-10-10 $5.00 $5.28 $5.00 $5.22 $5.22 11,489
2017-10-09 $5.35 $5.35 $5.00 $5.09 $5.09 2,129
2017-10-06 $4.91 $5.29 $4.90 $5.29 $5.29 1,364
2017-10-05 $5.25 $5.39 $4.89 $4.99 $4.99 7,753
2017-10-04 $4.95 $5.15 $4.93 $5.14 $5.14 4,101
2017-10-03 $4.90 $4.91 $4.85 $4.85 $4.85 1,427
2017-10-02 $4.90 $5.00 $4.67 $5.00 $5.00 11,683
2017-09-29 $5.06 $5.06 $4.80 $4.98 $4.98 7,588
2017-09-28 $5.00 $5.15 $4.75 $5.04 $5.04 9,608
2017-09-27 $4.51 $5.13 $4.50 $5.04 $5.04 40,187
2017-09-26 $4.79 $4.79 $4.31 $4.50 $4.50 15,437
2017-09-25 $5.04 $5.04 $4.70 $4.80 $4.80 14,454
2017-09-22 $5.44 $5.44 $5.00 $5.01 $5.01 8,249
2017-09-21 $5.26 $5.26 $5.03 $5.23 $5.23 4,153
2017-09-20 $5.29 $5.29 $5.04 $5.18 $5.18 13,481
2017-09-19 $5.50 $5.56 $5.02 $5.15 $5.15 46,724
2017-09-18 $5.39 $5.65 $5.20 $5.20 $5.20 81,935
2017-09-15 $5.89 $6.00 $5.06 $5.06 $5.06 94,587
2017-09-14 $5.94 $6.00 $5.84 $5.84 $5.84 40,562
2017-09-13 $6.00 $6.00 $5.89 $5.89 $5.89 65,176
2017-09-12 $6.00 $6.00 $5.93 $6.00 $6.00 39,391
2017-09-11 $5.97 $6.00 $5.95 $5.98 $5.98 40,189
2017-09-08 $6.00 $6.03 $5.90 $5.91 $5.91 38,154
2017-09-07 $5.89 $6.03 $5.86 $6.00 $6.00 32,123
2017-09-06 $6.00 $6.06 $5.76 $6.01 $6.01 45,326
2017-09-05 $5.71 $6.13 $5.71 $6.00 $6.00 125,587
2017-09-01 $5.81 $5.86 $5.80 $5.80 $5.80 5,927
2017-08-31 $5.85 $5.92 $5.76 $5.76 $5.76 24,016
2017-08-30 $5.76 $5.98 $5.76 $5.86 $5.86 25,246
2017-08-29 $5.93 $5.98 $5.76 $5.98 $5.98 26,088
2017-08-28 $6.00 $6.04 $5.91 $6.00 $6.00 34,932
2017-08-25 $6.00 $6.09 $5.95 $5.99 $5.99 27,123
2017-08-24 $5.99 $6.10 $5.86 $6.00 $6.00 55,624
2017-08-23 $5.40 $6.14 $5.36 $5.99 $5.99 143,992
2017-08-22 $5.29 $5.34 $5.27 $5.33 $5.33 4,781
2017-08-21 $5.30 $5.40 $5.26 $5.40 $5.40 7,636
2017-08-18 $5.21 $5.28 $5.21 $5.24 $5.24 4,022
2017-08-17 $5.21 $5.30 $5.15 $5.20 $5.20 5,897
2017-08-16 $5.35 $5.35 $5.22 $5.24 $5.24 3,718
2017-08-15 $5.35 $5.35 $5.24 $5.24 $5.24 9,505
2017-08-14 $5.12 $5.35 $5.12 $5.34 $5.34 9,860
2017-08-11 $5.35 $5.35 $5.01 $5.01 $5.01 12,025
2017-08-10 $5.40 $5.40 $5.01 $5.40 $5.40 13,097
2017-08-09 $5.40 $5.40 $5.40 $5.40 $5.40 750
2017-08-08 $4.99 $5.59 $4.92 $5.55 $5.55 33,550
2017-08-07 $4.60 $5.50 $4.50 $5.50 $5.50 30,084
2017-08-04 $4.21 $4.75 $4.21 $4.65 $4.65 61,907
2017-08-03 $4.09 $4.25 $4.09 $4.16 $4.16 3,612
2017-08-02 $3.80 $4.05 $3.80 $4.05 $4.05 3,432
2017-08-01 $4.02 $4.02 $4.02 $4.02 $4.02 0
2017-07-31 $4.04 $4.50 $4.02 $4.02 $4.02 17,640
2017-07-28 $4.00 $4.05 $3.90 $4.00 $4.00 9,240
2017-07-27 $3.96 $3.99 $3.91 $3.91 $3.91 9,627
2017-07-26 $3.75 $4.00 $3.75 $3.88 $3.88 51,848
2017-07-25 $3.71 $3.72 $3.71 $3.72 $3.72 1,992
2017-07-24 $3.70 $3.89 $3.55 $3.67 $3.67 20,736
2017-07-21 $3.71 $3.89 $3.50 $3.50 $3.50 34,540
2017-07-20 $3.71 $3.71 $3.71 $3.71 $3.71 647
2017-07-19 $3.94 $3.98 $3.67 $3.71 $3.71 6,852
2017-07-18 $3.78 $3.98 $3.65 $3.94 $3.94 8,850
2017-07-17 $3.66 $3.66 $3.66 $3.66 $3.66 4
2017-07-14 $3.58 $3.96 $3.51 $3.66 $3.66 45,371
2017-07-13 $3.85 $3.85 $3.43 $3.54 $3.54 36,288
2017-07-12 $3.85 $3.88 $3.85 $3.85 $3.85 2,212
2017-07-11 $3.95 $4.00 $3.85 $3.85 $3.85 7,650
2017-07-10 $4.11 $4.11 $3.91 $3.95 $3.95 15,671
2017-07-07 $3.93 $3.95 $3.91 $3.95 $3.95 502
2017-07-06 $3.92 $4.10 $3.92 $3.97 $3.97 53,712
2017-07-05 $3.90 $3.90 $3.90 $3.90 $3.90 1,890
2017-07-03 $4.08 $4.08 $3.91 $3.91 $3.91 8,832
2017-06-30 $4.07 $4.10 $4.02 $4.02 $4.02 9,809
2017-06-29 $4.06 $4.13 $4.03 $4.05 $4.05 10,813
2017-06-28 $4.05 $4.09 $4.05 $4.05 $4.05 3,512
2017-06-27 $4.09 $4.09 $4.05 $4.05 $4.05 212
2017-06-26 $4.17 $4.17 $4.00 $4.00 $4.00 5,653
2017-06-23 $4.16 $4.24 $4.10 $4.15 $4.15 23,341
2017-06-22 $4.19 $4.19 $4.06 $4.19 $4.19 4,017
2017-06-21 $3.92 $4.10 $3.90 $4.05 $4.05 9,516
2017-06-20 $3.86 $3.97 $3.83 $3.88 $3.88 29,612
2017-06-19 $3.83 $3.84 $3.82 $3.82 $3.82 2,080
2017-06-16 $3.90 $3.90 $3.89 $3.90 $3.90 2,176
2017-06-15 $3.76 $3.85 $3.74 $3.77 $3.77 12,199
2017-06-14 $3.77 $3.77 $3.70 $3.75 $3.75 11,646
2017-06-13 $3.95 $3.95 $3.77 $3.80 $3.80 22,514
2017-06-12 $3.95 $3.95 $3.95 $3.95 $3.95 0
2017-06-09 $3.96 $3.96 $3.90 $3.95 $3.95 12,895
2017-06-08 $4.00 $4.00 $3.96 $3.96 $3.96 5,904
2017-06-07 $3.97 $3.97 $3.97 $3.97 $3.97 0
2017-06-06 $4.00 $4.01 $3.95 $3.97 $3.97 40,538
2017-06-05 $3.99 $4.00 $3.99 $4.00 $4.00 5,200
2017-06-02 $3.99 $4.00 $3.99 $4.00 $4.00 7,650
2017-06-01 $4.05 $4.05 $3.90 $4.00 $4.00 3,159
2017-05-31 $4.10 $4.10 $4.00 $4.00 $4.00 12,807
2017-05-30 $4.10 $4.10 $3.88 $3.91 $3.91 3,967
2017-05-26 $4.04 $4.10 $4.01 $4.01 $4.01 6,650
2017-05-25 $4.01 $4.25 $4.00 $4.03 $4.03 10,305
2017-05-24 $4.20 $4.20 $4.04 $4.04 $4.04 1,630
2017-05-23 $4.04 $4.20 $3.81 $4.20 $4.20 28,289
2017-05-22 $3.80 $3.85 $3.80 $3.85 $3.85 42,100
2017-05-19 $3.89 $3.90 $3.80 $3.80 $3.80 27,600
2017-05-18 $3.77 $3.90 $3.38 $3.90 $3.90 5,000
2017-05-17 $3.64 $4.00 $3.45 $3.94 $3.94 64,950
2017-05-16 $3.78 $3.80 $3.60 $3.64 $3.64 34,109
2017-05-15 $3.75 $3.84 $3.70 $3.73 $3.73 7,826
2017-05-12 $3.71 $3.71 $3.71 $3.71 $3.71 0
2017-05-11 $3.83 $3.95 $3.71 $3.71 $3.71 2,182
2017-05-10 $3.81 $3.88 $3.75 $3.78 $3.78 22,716
2017-05-09 $3.52 $4.00 $3.52 $3.70 $3.70 47,243
2017-05-08 $4.00 $4.00 $3.50 $3.52 $3.52 77,782
2017-05-05 $4.12 $4.12 $3.75 $3.75 $3.75 43,650
2017-05-04 $4.15 $4.45 $4.15 $4.20 $4.20 7,390
2017-05-03 $4.25 $4.30 $4.05 $4.14 $4.14 9,503
2017-05-02 $4.41 $4.45 $4.05 $4.06 $4.06 6,700
2017-05-01 $4.11 $4.11 $4.10 $4.11 $4.11 2,917
2017-04-28 $4.17 $4.49 $4.12 $4.12 $4.12 2,211
2017-04-27 $4.06 $4.11 $4.00 $4.05 $4.05 2,750
2017-04-26 $4.16 $4.19 $4.16 $4.17 $4.17 3,099
2017-04-25 $4.25 $4.25 $4.05 $4.05 $4.05 4,300
2017-04-24 $4.05 $4.12 $4.05 $4.12 $4.12 1,200
2017-04-21 $4.25 $4.40 $4.08 $4.31 $4.31 2,940
2017-04-20 $4.05 $4.14 $4.05 $4.06 $4.06 3,200
2017-04-19 $4.20 $4.20 $4.10 $4.10 $4.10 1,800
2017-04-18 $4.20 $4.23 $4.20 $4.20 $4.20 2,700
2017-04-17 $4.20 $4.31 $3.84 $4.21 $4.21 6,438
2017-04-13 $4.50 $4.50 $4.20 $4.45 $4.45 2,000
2017-04-12 $4.69 $4.70 $4.20 $4.65 $4.65 2,930
2017-04-11 $4.22 $4.26 $4.15 $4.26 $4.26 4,620
2017-04-10 $4.19 $4.19 $4.19 $4.19 $4.19 515
2017-04-07 $4.29 $4.29 $4.20 $4.26 $4.26 6,400
2017-04-06 $4.21 $4.29 $4.20 $4.28 $4.28 2,100
2017-04-05 $4.00 $4.24 $4.00 $4.14 $4.14 4,473
2017-04-04 $4.31 $4.40 $3.82 $4.40 $4.40 4,989
2017-04-03 $4.35 $4.38 $4.31 $4.31 $4.31 4,000
2017-03-31 $4.35 $4.39 $4.35 $4.39 $4.39 2,609
2017-03-30 $4.37 $4.40 $4.31 $4.40 $4.40 4,500
2017-03-29 $4.38 $4.38 $4.36 $4.36 $4.36 2,500
2017-03-28 $4.47 $4.50 $4.40 $4.40 $4.40 9,700
2017-03-27 $4.49 $4.49 $4.30 $4.41 $4.41 6,100
2017-03-24 $4.32 $4.50 $4.32 $4.50 $4.50 6,180
2017-03-23 $4.42 $4.42 $4.30 $4.38 $4.38 4,800
2017-03-22 $4.47 $4.49 $4.40 $4.45 $4.45 2,500
2017-03-21 $4.46 $4.56 $4.42 $4.56 $4.56 2,500
2017-03-20 $4.43 $4.49 $4.42 $4.43 $4.43 7,549
2017-03-17 $4.50 $4.50 $4.42 $4.42 $4.42 1,225
2017-03-16 $4.65 $4.65 $4.65 $4.65 $4.65 1,661
2017-03-15 $4.69 $4.69 $4.69 $4.69 $4.69 301
2017-03-14 $4.70 $4.70 $4.70 $4.70 $4.70 0
2017-03-13 $4.73 $4.73 $4.55 $4.70 $4.70 8,310
2017-03-10 $4.69 $4.69 $4.69 $4.69 $4.69 0
2017-03-09 $4.63 $4.69 $4.50 $4.69 $4.69 20,201
2017-03-08 $4.69 $4.69 $4.69 $4.69 $4.69 500
2017-03-07 $4.59 $4.70 $4.59 $4.68 $4.68 3,600
2017-03-06 $4.60 $4.71 $4.54 $4.54 $4.54 8,900
2017-03-03 $4.60 $4.60 $4.60 $4.60 $4.60 1,020
2017-03-02 $4.65 $4.65 $4.62 $4.64 $4.64 4,301
2017-03-01 $4.57 $4.57 $4.57 $4.57 $4.57 214
2017-02-28 $4.56 $4.56 $4.56 $4.56 $4.56 300
2017-02-27 $4.67 $4.67 $4.67 $4.67 $4.67 651
2017-02-24 $4.94 $4.94 $4.57 $4.57 $4.57 900
2017-02-23 $4.75 $4.76 $4.56 $4.56 $4.56 1,530
2017-02-22 $4.75 $4.87 $4.75 $4.85 $4.85 2,292
2017-02-21 $4.80 $4.80 $4.80 $4.80 $4.80 1,018
2017-02-17 $4.66 $4.66 $4.66 $4.66 $4.66 280
2017-02-16 $4.70 $4.70 $4.65 $4.66 $4.66 1,500
2017-02-15 $5.00 $5.00 $5.00 $5.00 $5.00 0
2017-02-14 $4.93 $5.00 $4.93 $5.00 $5.00 647
2017-02-13 $4.91 $4.91 $4.90 $4.90 $4.90 947
2017-02-10 $5.20 $5.20 $4.75 $5.00 $5.00 23,742
2017-02-09 $4.99 $4.99 $4.75 $4.85 $4.85 2,431
2017-02-08 $5.00 $5.00 $5.00 $5.00 $5.00 15
2017-02-07 $4.97 $5.00 $4.55 $5.00 $5.00 32,466
2017-02-06 $4.95 $5.00 $4.56 $4.75 $4.75 10,795
2017-02-03 $5.00 $5.00 $4.73 $4.73 $4.73 40,039
2017-02-02 $4.79 $4.81 $4.77 $4.81 $4.81 1,220
2017-02-01 $5.00 $5.00 $4.80 $4.80 $4.80 3,500
2017-01-31 $4.94 $4.99 $4.94 $4.99 $4.99 1,061
2017-01-30 $4.95 $4.95 $4.55 $4.55 $4.55 1,500
2017-01-27 $5.00 $5.00 $5.00 $5.00 $5.00 500
2017-01-26 $5.00 $5.00 $5.00 $5.00 $5.00 40
2017-01-25 $5.00 $5.00 $5.00 $5.00 $5.00 0
2017-01-24 $5.00 $5.00 $5.00 $5.00 $5.00 1
2017-01-23 $5.00 $5.00 $5.00 $5.00 $5.00 1,000
2017-01-20 $4.82 $4.99 $4.82 $4.99 $4.99 1,600
2017-01-19 $5.00 $5.15 $4.80 $4.80 $4.80 3,107
2017-01-18 $4.80 $4.80 $4.80 $4.80 $4.80 500
2017-01-17 $5.05 $5.05 $5.05 $5.05 $5.05 28
2017-01-13 $5.05 $5.05 $5.05 $5.05 $5.05 0
2017-01-12 $4.85 $5.07 $3.61 $5.05 $5.05 4,896
2017-01-11 $5.07 $5.07 $5.07 $5.07 $5.07 200
2017-01-10 $5.06 $5.06 $5.05 $5.05 $5.05 821
2017-01-09 $5.07 $5.07 $5.07 $5.07 $5.07 0
2017-01-06 $5.07 $5.07 $5.07 $5.07 $5.07 25
2017-01-05 $5.07 $5.07 $5.07 $5.07 $5.07 10
2017-01-04 $5.05 $5.23 $5.05 $5.07 $5.07 1,561
2017-01-03 $5.25 $5.25 $5.24 $5.24 $5.24 2,302
2016-12-30 $5.25 $5.25 $5.23 $5.25 $5.25 1,900
2016-12-29 $5.20 $5.25 $5.10 $5.10 $5.10 5,640
2016-12-28 $5.26 $5.28 $5.22 $5.25 $5.25 4,400
2016-12-27 $5.50 $5.50 $5.50 $5.50 $5.50 100
2016-12-23 $5.50 $5.50 $5.50 $5.50 $5.50 1,376
2016-12-22 $5.27 $5.27 $5.27 $5.27 $5.27 502
2016-12-21 $5.49 $5.49 $5.49 $5.49 $5.49 0
2016-12-20 $5.50 $5.50 $5.25 $5.49 $5.49 4,260
2016-12-19 $5.55 $5.55 $5.50 $5.50 $5.50 1,000
2016-12-16 $5.59 $5.59 $5.50 $5.55 $5.55 5,554
2016-12-15 $5.69 $5.69 $5.69 $5.69 $5.69 20
2016-12-14 $5.69 $5.69 $5.69 $5.69 $5.69 300
2016-12-13 $6.00 $6.00 $6.00 $6.00 $6.00 0
2016-12-12 $6.00 $6.00 $6.00 $6.00 $6.00 74
2016-12-09 $5.98 $6.00 $5.85 $6.00 $6.00 1,647
2016-12-08 $5.75 $5.75 $5.75 $5.75 $5.75 505
2016-12-07 $5.55 $5.59 $5.55 $5.59 $5.59 400
2016-12-06 $5.94 $5.94 $5.94 $5.94 $5.94 227
2016-12-05 $5.50 $5.51 $5.50 $5.51 $5.51 5,250
2016-12-02 $5.80 $6.00 $5.80 $6.00 $6.00 5,200
2016-12-01 $6.00 $6.00 $5.50 $5.50 $5.50 480
2016-11-30 $6.00 $6.00 $6.00 $6.00 $6.00 1,666
2016-11-29 $6.00 $6.00 $5.75 $5.75 $5.75 13,850
2016-11-28 $5.03 $6.10 $4.67 $6.10 $6.10 1,310
2016-11-25 $5.59 $5.59 $5.22 $5.22 $5.22 485
2016-11-23 $5.27 $5.27 $4.95 $4.95 $4.95 1,250
2016-11-22 $5.10 $5.32 $5.10 $5.23 $5.23 3,064
2016-11-21 $5.42 $5.42 $5.29 $5.29 $5.29 2,537
2016-11-18 $5.29 $5.29 $5.29 $5.29 $5.29 210
2016-11-17 $5.88 $5.88 $5.86 $5.86 $5.86 500
2016-11-16 $5.86 $5.96 $5.67 $5.67 $5.67 8,300
2016-11-15 $6.02 $6.02 $5.85 $5.85 $5.85 2,012
2016-11-14 $6.04 $6.04 $6.04 $6.04 $6.04 0
2016-11-11 $6.25 $6.25 $6.04 $6.04 $6.04 1,200
2016-11-10 $6.14 $6.14 $6.14 $6.14 $6.14 0
2016-11-09 $6.14 $6.14 $6.14 $6.14 $6.14 1,070
2016-11-08 $6.30 $6.30 $6.30 $6.30 $6.30 212
2016-11-07 $6.30 $6.30 $6.16 $6.16 $6.16 734
2016-11-04 $6.03 $6.30 $6.03 $6.30 $6.30 4,316
2016-11-03 $6.03 $6.03 $6.03 $6.03 $6.03 50
2016-11-02 $6.03 $6.03 $6.03 $6.03 $6.03 45
2016-11-01 $6.30 $6.30 $5.85 $6.03 $6.03 1,163
2016-10-31 $6.50 $6.50 $6.50 $6.50 $6.50 179
2016-10-28 $6.30 $6.30 $6.30 $6.30 $6.30 300
2016-10-27 $6.31 $6.33 $6.30 $6.30 $6.30 600
2016-10-26 $6.31 $6.31 $5.85 $5.85 $5.85 1,500
2016-10-25 $6.35 $6.35 $6.35 $6.35 $6.35 0
2016-10-24 $6.31 $6.35 $6.31 $6.35 $6.35 1,684
2016-10-21 $6.35 $6.35 $6.35 $6.35 $6.35 200
2016-10-20 $6.25 $6.25 $6.10 $6.10 $6.10 300
2016-10-19 $6.33 $6.33 $5.85 $5.86 $5.86 2,000
2016-10-18 $6.07 $6.07 $6.07 $6.07 $6.07 40
2016-10-17 $6.07 $6.07 $6.07 $6.07 $6.07 0
2016-10-14 $6.14 $6.14 $6.07 $6.07 $6.07 700
2016-10-13 $6.25 $6.25 $5.80 $5.80 $5.80 500
2016-10-12 $6.33 $6.35 $6.33 $6.35 $6.35 300
2016-10-11 $6.30 $6.30 $6.08 $6.30 $6.30 830
2016-10-10 $6.49 $6.49 $6.18 $6.18 $6.18 400
2016-10-07 $6.14 $6.14 $6.14 $6.14 $6.14 0
2016-10-06 $6.04 $6.14 $6.02 $6.14 $6.14 500
2016-10-05 $5.68 $6.30 $5.68 $6.30 $6.30 600
2016-10-04 $6.25 $6.30 $6.25 $6.29 $6.29 4,574
2016-10-03 $6.30 $6.30 $6.22 $6.22 $6.22 4,221
2016-09-30 $6.19 $6.28 $6.15 $6.15 $6.15 1,152
2016-09-29 $6.20 $6.20 $6.15 $6.15 $6.15 3,001
2016-09-28 $6.15 $6.16 $6.15 $6.16 $6.16 200
2016-09-27 $6.20 $6.23 $6.20 $6.23 $6.23 1,259
2016-09-26 $6.29 $6.29 $6.29 $6.29 $6.29 0
2016-09-23 $6.29 $6.29 $6.29 $6.29 $6.29 250
2016-09-22 $6.20 $6.20 $6.20 $6.20 $6.20 180
2016-09-21 $6.06 $6.20 $6.06 $6.20 $6.20 618
2016-09-20 $6.25 $6.25 $6.25 $6.25 $6.25 0
2016-09-19 $6.30 $6.30 $6.25 $6.25 $6.25 5,200
2016-09-16 $6.12 $6.30 $6.05 $6.30 $6.30 15,837
2016-09-15 $6.13 $6.13 $6.13 $6.13 $6.13 0
2016-09-14 $6.13 $6.13 $6.13 $6.13 $6.13 14
2016-09-13 $6.15 $6.15 $6.12 $6.13 $6.13 3,201
2016-09-12 $6.22 $6.22 $6.15 $6.15 $6.15 350
2016-09-09 $6.29 $6.29 $6.29 $6.29 $6.29 0
2016-09-08 $6.29 $6.29 $6.29 $6.29 $6.29 0
2016-09-07 $6.29 $6.30 $6.24 $6.29 $6.29 400
2016-09-06 $6.29 $6.31 $6.15 $6.15 $6.15 6,770
2016-09-02 $6.30 $6.30 $6.30 $6.30 $6.30 1,000
2016-09-01 $6.30 $6.30 $6.30 $6.30 $6.30 0
2016-08-31 $6.30 $6.30 $6.30 $6.30 $6.30 507
2016-08-30 $6.30 $6.30 $6.30 $6.30 $6.30 100
2016-08-29 $6.27 $6.27 $6.16 $6.16 $6.16 590
2016-08-26 $6.13 $6.13 $6.13 $6.13 $6.13 1,090
2016-08-25 $6.37 $6.37 $6.22 $6.29 $6.29 10,051
2016-08-24 $6.28 $6.47 $6.25 $6.25 $6.25 29,086
2016-08-23 $6.28 $6.37 $6.28 $6.37 $6.37 3,312
2016-08-22 $6.49 $6.50 $6.28 $6.28 $6.28 6,913
2016-08-19 $6.50 $6.50 $6.50 $6.50 $6.50 393
2016-08-18 $6.49 $6.49 $6.49 $6.49 $6.49 230
2016-08-17 $6.50 $6.50 $6.40 $6.40 $6.40 10,300
2016-08-16 $6.55 $6.55 $6.41 $6.41 $6.41 368
2016-08-15 $6.50 $6.55 $6.39 $6.55 $6.55 7,647
2016-08-12 $6.55 $6.55 $6.43 $6.50 $6.50 5,700
2016-08-11 $6.55 $6.69 $6.55 $6.55 $6.55 800
2016-08-10 $6.42 $6.46 $6.42 $6.46 $6.46 1,283
2016-08-09 $6.39 $6.50 $6.39 $6.49 $6.49 5,077
2016-08-08 $6.40 $6.40 $6.40 $6.40 $6.40 1,000
2016-08-05 $6.12 $6.55 $6.12 $6.35 $6.35 7,000
2016-08-04 $6.16 $6.16 $6.16 $6.16 $6.16 107
2016-08-03 $6.16 $6.16 $6.16 $6.16 $6.16 0
2016-08-02 $6.25 $6.25 $6.16 $6.16 $6.16 307
2016-08-01 $6.15 $6.35 $6.15 $6.35 $6.35 2,658
2016-07-29 $6.12 $6.12 $6.11 $6.11 $6.11 270
2016-07-28 $6.50 $6.50 $5.75 $6.00 $6.00 4,112
2016-07-27 $5.70 $5.70 $5.70 $5.70 $5.70 100
2016-07-26 $6.14 $6.14 $5.85 $5.85 $5.85 400

Sensus Healthcare Inc (SRTS) News Headlines

Recent Sensus Healthcare Inc (SRTS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.