TRACON Pharmaceuticals Inc (TCON) Exchange: NASDAQ

Data as of Jan. 26, 2022

$2.13 ($-0.12) -5.33%

TRACON Pharmaceuticals Inc - Daily Information
Click for more stock information on TRACON Pharmaceuticals Inc.
Daily Information Data
Date Jan. 26, 2022
Open $2.24
Previous Close $2.13
High $2.35
Low $2.11
Adjusted Open $2.24
Previous Adjusted Close $2.13
Adjusted High $2.35
Adjusted Low $2.11

Key People TRACON Pharmaceuticals Inc

Employee Position
Charles P. Theuer President, Chief Executive Officer & Director
Scott B. Brown Chief Financial Officer
James L. Freddo Chief Medical Officer
Bonne J. Adams Senior Vice President-Clinical Operations
Mark C. Wiggins Chief Business Officer
Brenda Marczi Senior Vice President-Regulatory Affairs
Saundra L. Pelletier Independent Director
Lisa R. Johnson-Pratt Independent Director
James R. Twiford Independent Director
William R. LaRue Independent Director
Martin A. Mattingly Independent Director
Paul E. Walker Independent Director
Stephen T. Worland Independent Director

Company Profile TRACON Pharmaceuticals Inc

Exchange: NASDAQ

IPO Date: Jan. 30, 2015

Employees: 18

Sector: Healthcare

Industry: Biotechnology

Website: TRACON Pharmaceuticals Inc Website

Address: 4350 La Jolla Village Drive, San Diego, CA, United States, 92122

Historical Stock Data for TRACON Pharmaceuticals Inc (TCON)
Date Open High Low Close Adj.Close Volume
2022-01-21 $2.24 $2.35 $2.11 $2.13 $2.13 199,365
2022-01-20 $2.27 $2.40 $2.23 $2.25 $2.25 108,367
2022-01-19 $2.31 $2.32 $2.21 $2.22 $2.22 131,024
2022-01-18 $2.36 $2.47 $2.26 $2.28 $2.28 117,194
2022-01-14 $2.25 $2.36 $2.22 $2.36 $2.36 89,715
2022-01-13 $2.43 $2.44 $2.28 $2.31 $2.31 86,891
2022-01-12 $2.52 $2.56 $2.36 $2.43 $2.43 94,202
2022-01-11 $2.39 $2.54 $2.30 $2.53 $2.53 226,937
2022-01-10 $2.45 $2.45 $2.21 $2.36 $2.36 173,783
2022-01-07 $2.49 $2.52 $2.35 $2.37 $2.37 135,787
2022-01-06 $2.56 $2.67 $2.32 $2.49 $2.49 147,568
2022-01-05 $2.81 $2.86 $2.52 $2.55 $2.55 300,963
2022-01-04 $3.05 $3.05 $2.75 $2.81 $2.81 279,255
2022-01-03 $2.82 $3.00 $2.72 $3.00 $3.00 369,701
2021-12-31 $2.76 $2.95 $2.70 $2.77 $2.77 297,231
2021-12-30 $2.58 $2.90 $2.58 $2.76 $2.76 628,771
2021-12-29 $2.54 $2.64 $2.42 $2.54 $2.54 494,291
2021-12-28 $3.02 $3.03 $2.41 $2.52 $2.52 1,378,942
2021-12-27 $3.30 $3.30 $2.80 $2.91 $2.91 1,466,936
2021-12-23 $3.09 $3.79 $3.05 $3.65 $3.65 1,243,995
2021-12-22 $2.88 $3.19 $2.83 $3.09 $3.09 256,095
2021-12-21 $2.74 $2.97 $2.68 $2.92 $2.92 334,105
2021-12-20 $2.82 $2.82 $2.62 $2.75 $2.75 363,207
2021-12-17 $2.55 $3.00 $2.53 $2.88 $2.88 463,825
2021-12-16 $2.69 $2.78 $2.53 $2.54 $2.54 163,509
2021-12-15 $2.51 $2.56 $2.38 $2.52 $2.52 166,600
2021-12-14 $2.60 $2.67 $2.45 $2.47 $2.47 291,588
2021-12-13 $2.74 $2.83 $2.61 $2.65 $2.65 229,483
2021-12-10 $2.75 $2.88 $2.63 $2.70 $2.70 209,583
2021-12-09 $2.70 $2.99 $2.70 $2.77 $2.77 272,209
2021-12-08 $2.71 $2.84 $2.60 $2.73 $2.73 448,862
2021-12-07 $2.34 $2.75 $2.34 $2.57 $2.57 534,246
2021-12-06 $2.32 $2.40 $2.18 $2.34 $2.34 312,857
2021-12-03 $2.39 $2.49 $2.22 $2.24 $2.24 244,126
2021-12-02 $2.36 $2.50 $2.23 $2.41 $2.41 258,468
2021-12-01 $2.63 $2.63 $2.31 $2.36 $2.36 443,136
2021-11-30 $2.60 $2.80 $2.42 $2.60 $2.60 396,084
2021-11-29 $2.70 $2.81 $2.52 $2.59 $2.59 806,373
2021-11-26 $2.75 $2.79 $2.61 $2.70 $2.70 93,150
2021-11-24 $2.60 $3.00 $2.57 $2.81 $2.81 307,658
2021-11-23 $2.53 $2.66 $2.37 $2.63 $2.63 352,754
2021-11-22 $2.58 $2.65 $2.37 $2.41 $2.41 339,726
2021-11-19 $2.95 $2.96 $2.56 $2.59 $2.59 419,189
2021-11-18 $3.16 $3.20 $2.86 $2.89 $2.89 294,570
2021-11-17 $3.21 $3.22 $3.15 $3.17 $3.17 69,250
2021-11-16 $3.25 $3.38 $3.21 $3.25 $3.25 120,194
2021-11-15 $3.29 $3.40 $3.16 $3.25 $3.25 171,631
2021-11-12 $3.31 $3.40 $3.14 $3.30 $3.30 170,043
2021-11-11 $3.35 $3.42 $3.30 $3.32 $3.32 71,886
2021-11-10 $3.49 $3.58 $3.30 $3.35 $3.35 108,245
2021-11-09 $3.53 $3.61 $3.44 $3.49 $3.49 100,876
2021-11-08 $3.50 $3.50 $3.40 $3.44 $3.44 91,359
2021-11-05 $3.62 $3.65 $3.40 $3.45 $3.45 136,613
2021-11-04 $3.65 $3.66 $3.40 $3.61 $3.61 197,250
2021-11-03 $3.73 $3.79 $3.60 $3.66 $3.66 75,880
2021-11-02 $3.74 $3.81 $3.62 $3.73 $3.73 66,625
2021-11-01 $3.68 $3.89 $3.67 $3.76 $3.76 71,202
2021-10-29 $3.63 $3.73 $3.51 $3.70 $3.70 71,912
2021-10-28 $3.60 $3.72 $3.54 $3.64 $3.64 87,455
2021-10-27 $3.52 $3.67 $3.50 $3.59 $3.59 67,608
2021-10-26 $3.55 $3.63 $3.50 $3.52 $3.52 86,054
2021-10-25 $3.80 $3.84 $3.51 $3.54 $3.54 209,617
2021-10-22 $3.68 $3.82 $3.50 $3.71 $3.71 123,426
2021-10-21 $3.68 $3.84 $3.62 $3.73 $3.73 87,878
2021-10-20 $3.86 $3.92 $3.68 $3.71 $3.71 61,434
2021-10-19 $3.78 $3.92 $3.71 $3.88 $3.88 99,282
2021-10-18 $3.78 $3.78 $3.68 $3.77 $3.77 89,451
2021-10-15 $4.04 $4.04 $3.75 $3.78 $3.78 125,486
2021-10-14 $3.97 $4.05 $3.85 $3.91 $3.91 86,652
2021-10-13 $3.98 $4.07 $3.88 $3.97 $3.97 67,321
2021-10-12 $4.09 $4.14 $3.85 $4.00 $4.00 104,921
2021-10-11 $3.75 $4.09 $3.74 $4.07 $4.07 292,981
2021-10-08 $3.79 $3.79 $3.62 $3.77 $3.77 66,398
2021-10-07 $3.84 $3.88 $3.72 $3.80 $3.80 89,812
2021-10-06 $3.67 $3.77 $3.57 $3.74 $3.74 97,797
2021-10-05 $3.69 $3.84 $3.61 $3.73 $3.73 146,503
2021-10-04 $3.92 $3.93 $3.66 $3.67 $3.67 83,388
2021-10-01 $3.90 $3.94 $3.73 $3.88 $3.88 80,458
2021-09-30 $3.70 $3.98 $3.62 $3.87 $3.87 145,225
2021-09-29 $3.98 $4.00 $3.69 $3.69 $3.69 222,398
2021-09-28 $4.36 $4.39 $3.95 $4.01 $4.01 221,022
2021-09-27 $4.30 $4.49 $4.20 $4.40 $4.40 177,544
2021-09-24 $4.34 $4.45 $4.11 $4.27 $4.27 221,183
2021-09-23 $4.05 $4.34 $4.00 $4.34 $4.34 200,242
2021-09-22 $3.89 $4.05 $3.81 $4.01 $4.01 179,897
2021-09-21 $3.78 $3.95 $3.70 $3.89 $3.89 180,206
2021-09-20 $3.89 $3.90 $3.70 $3.78 $3.78 268,366
2021-09-17 $3.86 $3.95 $3.80 $3.80 $3.80 204,352
2021-09-16 $3.79 $3.86 $3.74 $3.81 $3.81 65,607
2021-09-15 $3.73 $3.87 $3.69 $3.79 $3.79 76,121
2021-09-14 $3.87 $3.94 $3.66 $3.70 $3.70 82,237
2021-09-13 $3.86 $4.00 $3.83 $3.85 $3.85 109,416
2021-09-10 $3.92 $4.00 $3.84 $3.87 $3.87 53,025
2021-09-09 $3.86 $4.07 $3.86 $3.89 $3.89 90,163
2021-09-08 $4.03 $4.08 $3.85 $3.87 $3.87 126,987
2021-09-07 $3.95 $4.22 $3.95 $4.02 $4.02 276,414
2021-09-03 $4.01 $4.06 $3.85 $3.94 $3.94 126,171
2021-09-02 $3.83 $4.09 $3.83 $4.04 $4.04 443,117
2021-09-01 $3.75 $3.88 $3.70 $3.81 $3.81 127,652
2021-08-31 $3.75 $3.83 $3.71 $3.74 $3.74 112,685
2021-08-30 $3.85 $3.90 $3.68 $3.73 $3.73 101,936
2021-08-27 $3.80 $3.99 $3.80 $3.81 $3.81 147,156
2021-08-26 $4.00 $4.05 $3.76 $3.80 $3.80 230,456
2021-08-25 $3.98 $4.10 $3.88 $4.00 $4.00 245,247
2021-08-24 $3.80 $4.05 $3.74 $3.94 $3.94 263,362
2021-08-23 $3.65 $3.87 $3.65 $3.87 $3.87 220,018
2021-08-20 $3.32 $3.80 $3.31 $3.66 $3.66 250,290
2021-08-19 $3.40 $3.42 $3.30 $3.30 $3.30 121,767
2021-08-18 $3.33 $3.68 $3.28 $3.42 $3.42 215,585
2021-08-17 $3.40 $3.45 $3.21 $3.28 $3.28 207,313
2021-08-16 $3.55 $3.56 $3.39 $3.45 $3.45 125,400
2021-08-13 $3.57 $3.70 $3.51 $3.57 $3.57 137,993
2021-08-12 $3.70 $3.81 $3.51 $3.61 $3.61 278,939
2021-08-11 $3.81 $3.88 $3.60 $3.66 $3.66 117,914
2021-08-10 $3.84 $3.94 $3.69 $3.76 $3.76 213,019
2021-08-09 $3.67 $3.90 $3.63 $3.78 $3.78 290,362
2021-08-06 $3.67 $3.73 $3.60 $3.62 $3.62 80,998
2021-08-05 $3.49 $3.74 $3.45 $3.68 $3.68 214,224
2021-08-04 $3.40 $3.57 $3.38 $3.45 $3.45 194,202
2021-08-03 $3.75 $3.82 $3.33 $3.40 $3.40 711,311
2021-08-02 $3.80 $4.03 $3.74 $3.78 $3.78 677,389
2021-07-30 $3.75 $3.82 $3.71 $3.75 $3.75 220,070
2021-07-29 $3.80 $3.89 $3.77 $3.81 $3.81 279,097
2021-07-28 $3.74 $3.91 $3.70 $3.83 $3.83 576,308
2021-07-27 $3.81 $3.84 $3.55 $3.78 $3.78 710,494
2021-07-26 $3.78 $3.95 $3.59 $3.81 $3.81 618,770
2021-07-23 $3.70 $3.89 $3.51 $3.80 $3.80 1,209,866
2021-07-22 $3.80 $3.82 $3.57 $3.72 $3.72 3,707,570
2021-07-21 $5.19 $5.42 $4.88 $4.93 $4.93 558,133
2021-07-20 $4.95 $5.30 $4.89 $5.15 $5.15 133,488
2021-07-19 $5.02 $5.43 $4.88 $4.90 $4.90 171,221
2021-07-16 $5.22 $5.30 $4.88 $5.14 $5.14 268,234
2021-07-15 $5.32 $5.99 $5.07 $5.18 $5.18 206,427
2021-07-14 $5.92 $5.92 $5.32 $5.38 $5.38 163,815
2021-07-13 $6.20 $6.30 $5.86 $5.92 $5.92 133,051
2021-07-12 $6.33 $6.33 $6.12 $6.22 $6.22 28,960
2021-07-09 $6.17 $6.37 $6.10 $6.31 $6.31 49,893
2021-07-08 $6.00 $6.32 $6.00 $6.18 $6.18 80,401
2021-07-07 $6.33 $6.51 $6.00 $6.16 $6.16 154,267
2021-07-06 $6.93 $6.93 $6.33 $6.41 $6.41 191,922
2021-07-02 $6.66 $7.09 $6.65 $6.89 $6.89 249,445
2021-07-01 $6.50 $6.73 $6.42 $6.65 $6.65 110,381
2021-06-30 $6.82 $6.82 $6.45 $6.49 $6.49 160,175
2021-06-29 $7.15 $7.23 $6.76 $6.82 $6.82 226,695
2021-06-28 $7.15 $7.15 $6.80 $6.94 $6.94 88,055
2021-06-25 $6.79 $7.23 $6.75 $7.13 $7.13 194,962
2021-06-24 $6.58 $6.88 $6.58 $6.82 $6.82 85,784
2021-06-23 $6.46 $6.69 $6.43 $6.56 $6.56 83,334
2021-06-22 $6.62 $6.65 $6.30 $6.38 $6.38 198,476
2021-06-21 $7.27 $7.32 $6.55 $6.67 $6.67 375,822
2021-06-18 $6.51 $7.42 $6.50 $7.26 $7.26 679,974
2021-06-17 $6.41 $6.87 $6.36 $6.59 $6.59 167,735
2021-06-16 $6.31 $6.44 $6.12 $6.38 $6.38 53,026
2021-06-15 $6.69 $6.79 $6.30 $6.32 $6.32 106,548
2021-06-14 $6.46 $6.76 $6.25 $6.72 $6.72 118,965
2021-06-11 $6.55 $6.70 $6.37 $6.52 $6.52 121,368
2021-06-10 $6.42 $6.65 $6.30 $6.55 $6.55 81,154
2021-06-09 $6.80 $6.95 $6.34 $6.38 $6.38 108,034
2021-06-08 $6.57 $6.81 $6.40 $6.76 $6.76 161,106
2021-06-07 $5.90 $6.53 $5.90 $6.48 $6.48 230,281
2021-06-04 $6.28 $6.35 $5.89 $5.90 $5.90 162,982
2021-06-03 $6.19 $6.26 $5.98 $6.10 $6.10 79,899
2021-06-02 $6.12 $6.44 $5.95 $6.20 $6.20 142,331
2021-06-01 $6.10 $6.30 $5.95 $6.02 $6.02 90,219
2021-05-28 $6.05 $6.17 $5.90 $6.03 $6.03 92,501
2021-05-27 $6.11 $6.14 $5.93 $5.96 $5.96 86,078
2021-05-26 $5.71 $6.35 $5.70 $6.10 $6.10 248,468
2021-05-25 $5.88 $5.92 $5.60 $5.66 $5.66 45,478
2021-05-24 $5.96 $6.03 $5.71 $5.82 $5.82 109,837
2021-05-21 $6.07 $6.12 $5.80 $5.84 $5.84 105,270
2021-05-20 $6.24 $6.40 $6.00 $6.01 $6.01 76,217
2021-05-19 $6.27 $6.35 $6.11 $6.24 $6.24 83,564
2021-05-18 $6.20 $6.58 $6.17 $6.32 $6.32 63,948
2021-05-17 $6.08 $6.39 $5.85 $6.18 $6.18 89,991
2021-05-14 $5.81 $6.19 $5.81 $6.16 $6.16 67,362
2021-05-13 $6.21 $6.42 $5.62 $5.81 $5.81 129,937
2021-05-12 $5.70 $6.24 $5.70 $6.17 $6.17 174,502
2021-05-11 $5.50 $5.86 $5.44 $5.82 $5.82 169,212
2021-05-10 $6.48 $6.48 $5.61 $5.67 $5.67 254,901
2021-05-07 $6.17 $6.69 $6.17 $6.46 $6.46 91,108
2021-05-06 $6.62 $6.70 $5.84 $6.21 $6.21 212,438
2021-05-05 $7.22 $7.33 $6.62 $6.70 $6.70 194,868
2021-05-04 $7.30 $7.30 $6.91 $7.22 $7.22 117,994
2021-05-03 $7.50 $7.55 $7.32 $7.43 $7.43 69,874
2021-04-30 $7.36 $7.66 $7.28 $7.49 $7.49 77,798
2021-04-29 $7.71 $7.75 $7.30 $7.36 $7.36 88,498
2021-04-28 $7.61 $7.81 $7.38 $7.68 $7.68 69,070
2021-04-27 $8.00 $8.04 $7.65 $7.70 $7.70 82,040
2021-04-26 $7.61 $8.08 $7.57 $7.93 $7.93 92,896
2021-04-23 $7.53 $7.79 $7.45 $7.53 $7.53 105,052
2021-04-22 $7.44 $7.95 $7.34 $7.55 $7.55 143,723
2021-04-21 $7.11 $7.51 $7.05 $7.34 $7.34 201,658
2021-04-20 $7.49 $7.60 $6.99 $7.08 $7.08 238,202
2021-04-19 $8.01 $8.09 $7.21 $7.61 $7.61 229,766
2021-04-16 $8.15 $8.26 $7.80 $8.06 $8.06 384,461
2021-04-15 $8.33 $8.33 $7.71 $7.81 $7.81 114,711
2021-04-14 $8.07 $8.40 $8.02 $8.19 $8.19 113,361
2021-04-13 $7.83 $8.04 $7.59 $8.00 $8.00 191,201
2021-04-12 $8.51 $8.53 $7.80 $7.87 $7.87 222,505
2021-04-09 $8.90 $9.05 $8.56 $8.62 $8.62 126,207
2021-04-08 $8.90 $9.02 $8.62 $8.98 $8.98 161,071
2021-04-07 $8.94 $9.23 $8.51 $8.83 $8.83 383,345
2021-04-06 $8.69 $9.25 $8.56 $9.01 $9.01 316,602
2021-04-05 $8.68 $8.76 $8.33 $8.67 $8.67 181,227
2021-04-01 $8.59 $8.86 $8.31 $8.54 $8.54 261,076
2021-03-31 $7.78 $8.33 $7.78 $8.23 $8.23 174,135
2021-03-30 $7.52 $7.93 $7.17 $7.77 $7.77 241,727
2021-03-29 $7.95 $8.14 $7.56 $7.56 $7.56 179,087
2021-03-26 $8.38 $8.40 $7.74 $7.96 $7.96 164,880
2021-03-25 $7.90 $8.36 $7.67 $8.34 $8.34 179,849
2021-03-24 $8.67 $8.74 $8.09 $8.18 $8.18 236,870
2021-03-23 $9.10 $9.10 $8.32 $8.58 $8.58 380,138
2021-03-22 $9.58 $9.75 $8.96 $9.15 $9.15 359,184
2021-03-19 $9.01 $9.74 $8.96 $9.65 $9.65 331,723
2021-03-18 $9.24 $9.41 $8.77 $9.11 $9.11 284,812
2021-03-17 $8.83 $9.35 $8.72 $9.35 $9.35 253,141
2021-03-16 $9.43 $9.45 $8.85 $9.16 $9.16 209,083
2021-03-15 $9.26 $9.45 $9.00 $9.44 $9.44 197,378
2021-03-12 $8.95 $9.51 $8.52 $9.27 $9.27 362,133
2021-03-11 $9.17 $9.50 $8.93 $8.96 $8.96 660,820
2021-03-10 $9.00 $9.35 $8.55 $8.95 $8.95 323,633
2021-03-09 $8.30 $9.15 $8.25 $8.96 $8.96 395,070
2021-03-08 $8.22 $8.75 $7.93 $8.03 $8.03 229,009
2021-03-05 $8.20 $8.49 $6.81 $8.22 $8.22 654,909
2021-03-04 $8.30 $8.74 $7.50 $8.15 $8.15 637,711
2021-03-03 $8.96 $9.07 $8.32 $8.36 $8.36 601,821
2021-03-02 $9.24 $9.39 $8.90 $8.93 $8.93 342,657
2021-03-01 $9.74 $9.74 $8.83 $9.17 $9.17 522,678
2021-02-26 $9.20 $9.75 $7.96 $9.35 $9.35 988,493
2021-02-25 $9.40 $9.88 $8.97 $9.00 $9.00 645,046
2021-02-24 $9.55 $9.90 $9.28 $9.40 $9.40 231,086
2021-02-23 $9.51 $9.95 $8.75 $9.53 $9.53 571,091
2021-02-22 $10.91 $10.91 $9.81 $9.98 $9.98 506,766
2021-02-19 $10.57 $10.97 $10.45 $10.91 $10.91 213,714
2021-02-18 $10.65 $10.88 $10.05 $10.39 $10.39 312,782
2021-02-17 $11.53 $11.62 $10.66 $10.75 $10.75 342,159
2021-02-16 $10.97 $11.76 $10.57 $11.65 $11.65 729,837
2021-02-12 $10.69 $11.13 $10.52 $10.61 $10.61 235,249
2021-02-11 $10.85 $11.40 $10.31 $11.00 $11.00 526,272
2021-02-10 $11.11 $11.17 $10.06 $10.65 $10.65 806,569
2021-02-09 $10.64 $10.78 $9.91 $9.91 $9.91 419,034
2021-02-08 $10.67 $10.97 $10.51 $10.69 $10.69 397,958
2021-02-05 $10.46 $10.71 $10.17 $10.62 $10.62 380,816
2021-02-04 $10.35 $10.41 $9.92 $10.24 $10.24 510,822
2021-02-03 $9.96 $10.55 $9.86 $10.11 $10.11 627,714
2021-02-02 $9.86 $10.13 $9.50 $9.67 $9.67 488,659
2021-02-01 $9.40 $9.80 $9.07 $9.72 $9.72 497,236
2021-01-29 $9.33 $9.71 $8.82 $9.14 $9.14 631,217
2021-01-28 $9.36 $10.22 $9.00 $9.10 $9.10 959,814
2021-01-27 $10.15 $10.22 $8.58 $8.64 $8.64 1,586,701
2021-01-26 $10.72 $11.49 $10.35 $10.43 $10.43 732,665
2021-01-25 $10.63 $11.10 $10.03 $10.70 $10.70 423,424
2021-01-22 $10.05 $10.77 $10.05 $10.61 $10.61 310,582
2021-01-21 $10.66 $10.88 $10.01 $10.14 $10.14 353,175
2021-01-20 $10.56 $10.99 $9.91 $10.65 $10.65 549,884
2021-01-19 $10.22 $10.83 $10.22 $10.57 $10.57 387,710
2021-01-15 $10.97 $11.14 $10.04 $10.17 $10.17 407,491
2021-01-14 $10.32 $11.49 $9.51 $11.16 $11.16 1,097,339
2021-01-13 $10.05 $10.65 $9.85 $10.40 $10.40 568,323
2021-01-12 $10.97 $10.97 $10.05 $10.07 $10.07 477,081
2021-01-11 $10.12 $10.90 $9.93 $10.90 $10.90 461,058
2021-01-08 $10.20 $11.00 $9.69 $10.28 $10.28 1,018,805
2021-01-07 $9.94 $10.52 $9.84 $10.09 $10.09 699,972
2021-01-06 $10.20 $10.89 $9.72 $9.90 $9.90 497,599
2021-01-05 $10.50 $10.65 $10.09 $10.15 $10.15 516,296
2021-01-04 $11.86 $12.20 $10.51 $10.56 $10.56 809,796
2020-12-31 $11.12 $11.85 $10.52 $11.70 $11.70 911,055
2020-12-30 $9.83 $10.78 $9.66 $10.64 $10.64 1,315,389
2020-12-29 $9.98 $11.80 $9.10 $10.01 $10.01 2,061,323
2020-12-28 $8.75 $9.85 $8.45 $9.61 $9.61 847,896
2020-12-24 $8.59 $8.90 $8.32 $8.69 $8.69 220,518
2020-12-23 $8.94 $8.95 $8.46 $8.53 $8.53 325,117
2020-12-22 $8.15 $9.40 $7.83 $8.95 $8.95 1,535,536
2020-12-21 $7.65 $8.12 $7.45 $8.10 $8.10 448,203
2020-12-18 $7.74 $8.05 $7.59 $7.83 $7.83 845,765
2020-12-17 $8.37 $8.44 $7.75 $7.75 $7.75 338,048
2020-12-16 $8.28 $8.35 $7.80 $8.32 $8.32 393,890
2020-12-15 $8.20 $8.41 $8.05 $8.30 $8.30 367,402
2020-12-14 $7.85 $8.52 $7.81 $8.14 $8.14 389,583
2020-12-11 $7.96 $8.44 $7.75 $7.84 $7.84 488,586
2020-12-10 $7.37 $8.12 $7.30 $7.91 $7.91 632,031
2020-12-09 $8.21 $8.34 $7.50 $7.60 $7.60 616,776
2020-12-08 $8.30 $8.47 $7.79 $8.18 $8.18 480,407
2020-12-07 $8.88 $8.92 $8.24 $8.31 $8.31 753,840
2020-12-04 $9.56 $9.84 $8.52 $8.89 $8.89 859,484
2020-12-03 $9.28 $9.47 $8.76 $9.15 $9.15 633,296
2020-12-02 $9.02 $9.70 $8.62 $9.35 $9.35 347,679
2020-12-01 $10.06 $10.40 $8.90 $9.08 $9.08 1,148,937
2020-11-30 $8.95 $10.65 $8.59 $10.04 $10.04 1,028,760
2020-11-27 $9.00 $9.02 $8.49 $8.83 $8.83 379,253
2020-11-25 $8.52 $9.35 $8.25 $9.10 $9.10 838,901
2020-11-24 $9.20 $9.49 $8.17 $8.44 $8.44 950,173
2020-11-23 $8.68 $10.11 $8.58 $9.04 $9.04 1,166,993
2020-11-20 $8.61 $8.61 $8.01 $8.40 $8.40 359,482
2020-11-19 $7.42 $8.80 $7.29 $8.52 $8.52 834,685
2020-11-18 $7.46 $7.60 $6.81 $7.45 $7.45 624,606
2020-11-17 $7.53 $7.80 $7.22 $7.40 $7.40 634,593
2020-11-16 $7.63 $7.97 $7.23 $7.72 $7.72 727,990
2020-11-13 $7.30 $7.75 $7.23 $7.63 $7.63 1,072,129
2020-11-12 $7.05 $7.19 $6.49 $6.94 $6.94 1,511,743
2020-11-11 $5.50 $7.95 $5.35 $7.46 $7.46 11,381,784
2020-11-10 $5.55 $5.74 $5.23 $5.54 $5.54 361,840
2020-11-09 $5.70 $6.19 $5.31 $5.55 $5.55 812,194
2020-11-06 $5.47 $5.53 $5.04 $5.18 $5.18 332,529
2020-11-05 $5.00 $5.65 $4.98 $5.52 $5.52 682,029
2020-11-04 $4.76 $5.00 $4.62 $4.99 $4.99 239,428
2020-11-03 $4.82 $4.99 $4.65 $4.86 $4.86 141,448
2020-11-02 $4.62 $4.82 $4.54 $4.82 $4.82 153,211
2020-10-30 $4.94 $4.99 $4.50 $4.64 $4.64 267,461
2020-10-29 $4.64 $5.10 $4.57 $5.01 $5.01 240,517
2020-10-28 $4.67 $4.70 $4.41 $4.68 $4.68 212,276
2020-10-27 $4.94 $4.95 $4.68 $4.76 $4.76 172,112
2020-10-26 $4.90 $5.04 $4.58 $4.85 $4.85 375,858
2020-10-23 $4.76 $4.97 $4.61 $4.94 $4.94 331,120
2020-10-22 $4.42 $4.71 $4.40 $4.52 $4.52 188,868
2020-10-21 $4.75 $4.97 $4.32 $4.38 $4.38 590,901
2020-10-20 $5.07 $5.16 $4.72 $4.77 $4.77 288,975
2020-10-19 $5.12 $5.25 $4.81 $5.07 $5.07 271,546
2020-10-16 $5.35 $5.45 $5.05 $5.13 $5.13 322,409
2020-10-15 $5.31 $5.42 $5.05 $5.37 $5.37 224,355
2020-10-14 $5.61 $5.69 $5.21 $5.42 $5.42 426,726
2020-10-13 $5.45 $5.92 $5.35 $5.61 $5.61 658,824
2020-10-12 $5.00 $5.70 $4.89 $5.45 $5.45 937,090
2020-10-09 $5.00 $5.09 $4.89 $4.93 $4.93 247,413
2020-10-08 $5.10 $5.19 $4.90 $5.03 $5.03 275,360
2020-10-07 $4.93 $5.38 $4.85 $5.10 $5.10 488,686
2020-10-06 $5.12 $5.14 $4.75 $4.87 $4.87 423,511
2020-10-05 $4.65 $5.24 $4.40 $5.10 $5.10 679,234
2020-10-02 $4.70 $4.89 $4.45 $4.65 $4.65 390,665
2020-10-01 $5.13 $5.20 $4.70 $4.79 $4.79 620,275
2020-09-30 $4.99 $5.27 $4.90 $5.17 $5.17 438,754
2020-09-29 $5.25 $5.39 $4.95 $5.07 $5.07 694,082
2020-09-28 $5.17 $5.64 $5.13 $5.34 $5.34 1,151,490
2020-09-25 $5.22 $5.32 $4.72 $4.81 $4.81 940,276
2020-09-24 $4.48 $5.17 $4.10 $4.86 $4.86 1,060,298
2020-09-23 $5.39 $5.40 $4.70 $4.73 $4.73 1,078,458
2020-09-22 $5.83 $5.94 $5.01 $5.45 $5.45 1,551,320
2020-09-21 $6.25 $6.25 $5.20 $5.77 $5.77 1,879,846
2020-09-18 $5.46 $6.37 $5.40 $6.30 $6.30 1,557,120
2020-09-17 $5.05 $5.70 $4.86 $5.39 $5.39 1,992,506
2020-09-16 $4.62 $5.41 $4.61 $5.27 $5.27 2,081,634
2020-09-15 $5.10 $5.50 $4.33 $4.53 $4.53 4,379,937
2020-09-14 $4.14 $4.97 $4.11 $4.89 $4.89 1,499,186
2020-09-11 $4.23 $4.23 $3.84 $4.13 $4.13 1,166,574
2020-09-10 $3.68 $4.28 $3.64 $4.23 $4.23 3,132,329
2020-09-09 $3.64 $4.05 $3.32 $3.57 $3.57 2,755,250
2020-09-08 $2.90 $3.85 $2.90 $3.74 $3.74 4,011,079
2020-09-04 $2.80 $3.12 $2.52 $3.10 $3.10 2,834,813
2020-09-03 $2.42 $3.29 $2.38 $2.83 $2.83 10,036,838
2020-09-02 $2.27 $2.44 $2.24 $2.44 $2.44 1,420,594
2020-09-01 $2.00 $2.58 $1.98 $2.41 $2.41 9,332,044
2020-08-31 $1.75 $1.91 $1.72 $1.89 $1.89 744,835
2020-08-28 $1.70 $1.83 $1.69 $1.81 $1.81 491,443
2020-08-27 $1.65 $1.74 $1.65 $1.71 $1.71 766,375
2020-08-26 $1.68 $1.72 $1.61 $1.64 $1.64 469,551
2020-08-25 $1.67 $1.75 $1.62 $1.70 $1.70 600,807
2020-08-24 $1.71 $1.76 $1.63 $1.64 $1.64 1,256,922
2020-08-21 $1.60 $1.72 $1.55 $1.64 $1.64 1,373,285
2020-08-20 $1.66 $1.66 $1.55 $1.62 $1.62 822,593
2020-08-19 $1.69 $1.72 $1.59 $1.68 $1.68 1,689,304
2020-08-18 $1.69 $1.72 $1.59 $1.61 $1.61 1,999,778
2020-08-17 $2.01 $2.33 $1.75 $1.81 $1.81 22,765,066
2020-08-14 $1.71 $1.74 $1.67 $1.71 $1.71 74,817
2020-08-13 $1.65 $1.79 $1.63 $1.73 $1.73 194,651
2020-08-12 $1.74 $1.75 $1.65 $1.66 $1.66 253,061
2020-08-11 $1.85 $1.85 $1.70 $1.70 $1.70 239,797
2020-08-10 $1.87 $1.87 $1.82 $1.83 $1.83 233,581
2020-08-07 $1.78 $1.90 $1.76 $1.87 $1.87 189,811
2020-08-06 $1.92 $1.92 $1.76 $1.81 $1.81 487,433
2020-08-05 $2.08 $2.08 $1.90 $1.96 $1.96 1,066,990
2020-08-04 $1.68 $2.04 $1.67 $1.94 $1.94 3,184,222
2020-08-03 $1.65 $1.70 $1.61 $1.68 $1.68 231,974
2020-07-31 $1.74 $1.76 $1.65 $1.65 $1.65 145,528
2020-07-30 $1.72 $1.82 $1.66 $1.76 $1.76 279,212
2020-07-29 $1.70 $1.74 $1.62 $1.70 $1.70 160,853
2020-07-28 $1.71 $1.72 $1.66 $1.70 $1.70 131,606
2020-07-27 $1.80 $1.80 $1.70 $1.71 $1.71 220,635
2020-07-24 $1.81 $1.86 $1.76 $1.83 $1.83 251,037
2020-07-23 $1.83 $1.87 $1.80 $1.81 $1.81 187,939
2020-07-22 $1.85 $1.87 $1.83 $1.85 $1.85 123,998
2020-07-21 $1.90 $1.90 $1.81 $1.87 $1.87 239,365
2020-07-20 $1.88 $1.92 $1.83 $1.86 $1.86 376,754
2020-07-17 $1.95 $1.96 $1.87 $1.92 $1.92 551,596
2020-07-16 $2.22 $2.27 $1.92 $2.02 $2.02 3,962,966
2020-07-15 $1.94 $1.99 $1.89 $1.98 $1.98 271,242
2020-07-14 $1.90 $1.96 $1.84 $1.90 $1.90 211,420
2020-07-13 $1.95 $1.95 $1.85 $1.89 $1.89 235,693
2020-07-10 $1.95 $1.96 $1.86 $1.90 $1.90 175,470
2020-07-09 $1.84 $2.05 $1.84 $1.90 $1.90 638,765
2020-07-08 $1.86 $1.90 $1.83 $1.84 $1.84 77,418
2020-07-07 $1.86 $1.93 $1.82 $1.88 $1.88 97,121
2020-07-06 $1.96 $1.96 $1.76 $1.85 $1.85 258,987
2020-07-02 $1.96 $1.97 $1.87 $1.93 $1.93 163,380
2020-07-01 $1.95 $1.98 $1.88 $1.94 $1.94 224,760
2020-06-30 $2.02 $2.02 $1.95 $1.96 $1.96 184,983
2020-06-29 $2.05 $2.15 $1.95 $2.02 $2.02 319,329
2020-06-26 $2.11 $2.20 $2.01 $2.05 $2.05 717,698
2020-06-25 $1.86 $1.96 $1.84 $1.89 $1.89 428,975
2020-06-24 $1.94 $1.95 $1.83 $1.89 $1.89 243,474
2020-06-23 $1.99 $2.05 $1.95 $1.95 $1.95 124,221
2020-06-22 $2.00 $2.00 $1.93 $1.98 $1.98 135,751
2020-06-19 $2.06 $2.06 $1.97 $2.01 $2.01 210,742
2020-06-18 $2.01 $2.08 $2.01 $2.02 $2.02 140,561
2020-06-17 $2.10 $2.10 $2.00 $2.01 $2.01 190,001
2020-06-16 $2.09 $2.09 $1.98 $2.02 $2.02 171,642
2020-06-15 $2.02 $2.12 $1.94 $2.07 $2.07 175,879
2020-06-12 $2.07 $2.07 $1.90 $2.00 $2.00 188,761
2020-06-11 $1.99 $2.14 $1.91 $1.98 $1.98 746,867
2020-06-10 $2.10 $2.16 $2.06 $2.07 $2.07 216,403
2020-06-09 $2.14 $2.17 $2.07 $2.12 $2.12 337,531
2020-06-08 $2.09 $2.19 $2.07 $2.13 $2.13 443,561
2020-06-05 $2.05 $2.17 $2.00 $2.03 $2.03 612,659
2020-06-04 $2.33 $2.39 $2.16 $2.20 $2.20 700,316
2020-06-03 $2.22 $2.40 $2.16 $2.33 $2.33 952,339
2020-06-02 $2.19 $2.34 $2.16 $2.23 $2.23 748,412
2020-06-01 $2.15 $2.30 $2.02 $2.23 $2.23 895,145
2020-05-29 $2.38 $2.45 $2.11 $2.30 $2.30 2,489,079
2020-05-28 $2.00 $2.19 $1.91 $2.09 $2.09 1,864,855
2020-05-27 $2.15 $2.15 $1.98 $2.05 $2.05 375,856
2020-05-26 $2.19 $2.20 $2.03 $2.08 $2.08 796,598
2020-05-22 $1.90 $1.99 $1.81 $1.97 $1.97 541,960
2020-05-21 $1.95 $1.98 $1.90 $1.90 $1.90 65,634
2020-05-20 $1.92 $2.02 $1.90 $1.92 $1.92 232,035
2020-05-19 $2.02 $2.02 $1.91 $1.91 $1.91 80,070
2020-05-18 $2.05 $2.05 $1.91 $2.01 $2.01 137,682
2020-05-15 $2.01 $2.05 $1.91 $2.00 $2.00 105,533
2020-05-14 $2.30 $2.30 $1.76 $2.01 $2.01 338,940
2020-05-13 $2.40 $2.40 $2.00 $2.25 $2.25 418,988
2020-05-12 $2.05 $2.45 $1.98 $2.16 $2.16 379,195
2020-05-11 $2.07 $2.15 $1.84 $2.00 $2.00 414,736
2020-05-08 $1.87 $1.94 $1.82 $1.87 $1.87 123,099
2020-05-07 $1.91 $1.99 $1.83 $1.87 $1.87 74,779
2020-05-06 $1.90 $2.05 $1.87 $1.93 $1.93 122,141
2020-05-05 $1.88 $1.94 $1.84 $1.89 $1.89 64,515
2020-05-04 $1.81 $1.95 $1.70 $1.82 $1.82 61,665
2020-05-01 $1.90 $1.95 $1.75 $1.78 $1.78 130,555
2020-04-30 $1.96 $2.07 $1.91 $1.93 $1.93 50,038
2020-04-29 $1.96 $2.08 $1.88 $2.01 $2.01 100,624
2020-04-28 $1.86 $1.98 $1.82 $1.89 $1.89 93,174
2020-04-27 $1.79 $1.87 $1.70 $1.85 $1.85 120,198
2020-04-24 $1.70 $1.95 $1.70 $1.81 $1.81 283,685
2020-04-23 $2.02 $2.18 $1.86 $1.96 $1.96 174,267
2020-04-22 $1.97 $2.08 $1.97 $2.04 $2.04 62,477
2020-04-21 $2.16 $2.16 $1.90 $1.91 $1.91 121,737
2020-04-20 $2.16 $2.27 $2.07 $2.18 $2.18 64,892
2020-04-17 $2.30 $2.39 $2.14 $2.22 $2.22 139,582
2020-04-16 $2.44 $2.45 $2.10 $2.27 $2.27 153,215
2020-04-15 $2.16 $2.52 $2.15 $2.45 $2.45 268,590
2020-04-14 $1.81 $2.30 $1.80 $2.18 $2.18 401,386
2020-04-13 $1.83 $1.83 $1.68 $1.80 $1.80 62,050
2020-04-09 $1.75 $1.90 $1.69 $1.82 $1.82 140,417
2020-04-08 $1.74 $1.78 $1.66 $1.76 $1.76 56,721
2020-04-07 $1.73 $1.79 $1.62 $1.69 $1.69 53,933
2020-04-06 $1.66 $1.84 $1.59 $1.67 $1.67 199,611
2020-04-03 $1.34 $1.60 $1.34 $1.51 $1.51 140,782
2020-04-02 $1.38 $1.44 $1.30 $1.37 $1.37 69,233
2020-04-01 $1.66 $1.70 $1.37 $1.40 $1.40 259,778
2020-03-31 $1.56 $1.70 $1.56 $1.70 $1.70 81,116
2020-03-30 $1.54 $1.62 $1.45 $1.56 $1.56 40,865
2020-03-27 $1.50 $1.60 $1.45 $1.54 $1.54 74,685
2020-03-26 $1.35 $1.90 $1.34 $1.58 $1.58 295,850
2020-03-25 $1.30 $1.38 $1.21 $1.35 $1.35 152,082
2020-03-24 $1.18 $1.29 $1.18 $1.26 $1.26 104,475
2020-03-23 $1.15 $1.22 $1.10 $1.16 $1.16 103,723
2020-03-20 $1.15 $1.26 $1.06 $1.16 $1.16 132,368
2020-03-19 $1.08 $1.28 $1.04 $1.15 $1.15 158,917
2020-03-18 $1.22 $1.31 $1.00 $1.11 $1.11 163,736
2020-03-17 $1.17 $1.24 $1.08 $1.21 $1.21 105,004
2020-03-16 $1.08 $1.17 $0.95 $1.12 $1.12 186,171
2020-03-13 $1.24 $1.24 $1.05 $1.09 $1.09 263,526
2020-03-12 $1.22 $1.31 $1.05 $1.14 $1.14 429,287
2020-03-11 $1.67 $1.75 $1.37 $1.41 $1.41 416,202
2020-03-10 $1.81 $1.99 $1.61 $1.78 $1.78 494,566
2020-03-09 $2.31 $2.33 $2.05 $2.20 $2.20 487,649
2020-03-06 $2.64 $2.72 $2.45 $2.48 $2.48 435,976
2020-03-05 $2.73 $2.95 $2.63 $2.67 $2.67 398,023
2020-03-04 $2.68 $2.84 $2.58 $2.74 $2.74 293,860
2020-03-03 $2.88 $3.04 $2.61 $2.64 $2.64 365,985
2020-03-02 $3.01 $3.05 $2.78 $2.88 $2.88 233,456
2020-02-28 $3.15 $3.15 $2.57 $3.04 $3.04 741,219
2020-02-27 $3.03 $3.32 $2.67 $2.95 $2.95 391,727
2020-02-26 $3.39 $3.44 $2.96 $3.04 $3.04 544,922
2020-02-25 $3.61 $3.70 $3.31 $3.34 $3.34 269,513
2020-02-24 $3.70 $3.73 $3.38 $3.62 $3.62 400,083
2020-02-21 $4.01 $4.05 $3.77 $3.81 $3.81 268,358
2020-02-20 $3.99 $4.20 $3.85 $4.03 $4.03 513,801
2020-02-19 $3.95 $4.04 $3.85 $3.89 $3.89 251,475
2020-02-18 $4.11 $4.26 $3.84 $4.08 $4.08 247,111
2020-02-14 $4.30 $4.38 $4.06 $4.10 $4.10 337,321
2020-02-13 $4.20 $4.40 $4.07 $4.29 $4.29 235,651
2020-02-12 $4.30 $4.35 $4.14 $4.24 $4.24 297,671
2020-02-11 $4.09 $4.44 $3.96 $4.19 $4.19 833,556
2020-02-10 $3.86 $4.08 $3.86 $3.95 $3.95 227,430
2020-02-07 $3.82 $4.25 $3.63 $3.95 $3.95 768,775
2020-02-06 $3.87 $3.98 $3.71 $3.77 $3.77 144,244
2020-02-05 $3.98 $4.09 $3.82 $3.87 $3.87 270,156
2020-02-04 $3.98 $3.98 $3.70 $3.87 $3.87 282,384
2020-02-03 $4.02 $4.07 $3.63 $3.93 $3.93 430,445
2020-01-31 $4.15 $4.38 $3.99 $4.02 $4.02 246,305
2020-01-30 $4.07 $4.33 $3.96 $4.24 $4.24 303,639
2020-01-29 $4.18 $4.38 $3.95 $4.00 $4.00 247,266
2020-01-28 $3.96 $4.24 $3.96 $4.16 $4.16 278,398
2020-01-27 $4.00 $4.10 $3.68 $3.94 $3.94 440,604
2020-01-24 $4.38 $4.75 $4.00 $4.19 $4.19 1,258,664
2020-01-23 $3.80 $4.45 $3.47 $4.38 $4.38 1,517,842
2020-01-22 $3.80 $3.90 $3.66 $3.74 $3.74 294,320
2020-01-21 $3.86 $4.10 $3.58 $3.76 $3.76 722,079
2020-01-17 $4.05 $4.40 $3.80 $3.96 $3.96 2,001,912
2020-01-16 $2.98 $4.80 $2.96 $4.30 $4.30 5,730,575
2020-01-15 $2.96 $3.30 $2.84 $2.93 $2.93 1,586,819
2020-01-14 $2.71 $2.89 $2.61 $2.80 $2.80 1,221,818
2020-01-13 $2.90 $2.95 $2.52 $2.70 $2.70 707,034
2020-01-10 $2.68 $3.05 $2.68 $2.90 $2.90 1,114,220
2020-01-09 $2.57 $2.68 $2.41 $2.66 $2.66 754,228
2020-01-08 $2.53 $2.65 $2.42 $2.53 $2.53 492,345
2020-01-07 $2.37 $2.55 $2.37 $2.45 $2.45 1,888,130
2020-01-06 $2.50 $2.50 $2.33 $2.38 $2.38 128,948
2020-01-03 $2.70 $2.73 $2.26 $2.50 $2.50 137,756
2020-01-02 $2.35 $2.79 $2.31 $2.66 $2.66 881,684
2019-12-31 $2.30 $2.35 $2.21 $2.34 $2.34 206,038
2019-12-30 $2.35 $2.35 $2.07 $2.25 $2.25 292,772
2019-12-27 $2.41 $2.45 $2.31 $2.35 $2.35 225,756
2019-12-26 $2.35 $2.47 $2.30 $2.38 $2.38 777,818
2019-12-24 $2.40 $2.43 $2.30 $2.36 $2.36 232,407
2019-12-23 $2.50 $2.50 $2.26 $2.32 $2.32 536,401
2019-12-20 $3.15 $3.15 $2.25 $2.44 $2.44 5,593,956
2019-12-19 $2.58 $2.59 $2.46 $2.49 $2.49 74,047
2019-12-18 $2.56 $2.70 $2.42 $2.60 $2.60 88,911
2019-12-17 $2.65 $2.78 $2.52 $2.61 $2.61 23,015
2019-12-16 $2.55 $2.77 $2.54 $2.64 $2.64 29,804
2019-12-13 $2.61 $2.73 $2.52 $2.59 $2.59 16,274
2019-12-12 $2.76 $3.18 $2.50 $2.50 $2.50 26,348
2019-12-11 $2.79 $2.88 $2.76 $2.79 $2.79 19,822
2019-12-10 $2.93 $2.93 $2.76 $2.77 $2.77 21,137
2019-12-09 $3.04 $3.31 $2.74 $2.92 $2.92 45,116
2019-12-06 $3.21 $3.21 $3.01 $3.07 $3.07 18,664
2019-12-05 $3.28 $3.28 $3.01 $3.05 $3.05 45,313
2019-12-04 $3.44 $3.45 $3.23 $3.23 $3.23 33,423
2019-12-03 $3.24 $3.57 $3.21 $3.53 $3.53 41,672
2019-12-02 $3.50 $3.76 $3.04 $3.26 $3.26 17,519
2019-11-29 $3.50 $3.70 $3.21 $3.60 $3.60 12,089
2019-11-27 $3.52 $3.96 $3.35 $3.64 $3.64 42,109
2019-11-26 $3.67 $3.70 $3.33 $3.41 $3.41 49,480
2019-11-25 $3.48 $3.97 $3.40 $3.55 $3.55 49,892
2019-11-22 $3.26 $3.60 $3.26 $3.40 $3.40 15,539
2019-11-21 $3.66 $3.72 $3.25 $3.27 $3.27 33,107
2019-11-20 $3.18 $3.67 $3.18 $3.66 $3.66 36,570
2019-11-19 $3.21 $3.30 $3.19 $3.27 $3.27 7,617
2019-11-18 $2.97 $3.22 $2.97 $3.21 $3.21 28,210
2019-11-15 $3.17 $3.24 $2.84 $3.12 $3.12 29,216
2019-11-14 $3.14 $3.24 $3.10 $3.19 $3.19 9,766
2019-11-13 $3.11 $3.27 $3.09 $3.25 $3.25 23,143
2019-11-12 $3.32 $3.68 $3.10 $3.35 $3.35 59,496
2019-11-11 $3.97 $3.97 $3.50 $3.51 $3.51 21,780
2019-11-08 $3.74 $4.15 $3.51 $3.85 $3.85 50,928
2019-11-07 $0.40 $0.42 $0.37 $0.39 $3.90 20,201
2019-11-06 $0.44 $0.45 $0.35 $0.42 $4.23 23,977
2019-11-05 $0.42 $0.45 $0.42 $0.45 $4.49 16,012
2019-11-04 $0.49 $0.49 $0.41 $0.42 $4.22 23,150
2019-11-01 $0.39 $0.46 $0.37 $0.42 $4.22 20,738
2019-10-31 $0.40 $0.43 $0.38 $0.39 $3.94 20,948
2019-10-30 $0.39 $0.40 $0.36 $0.40 $3.96 25,672
2019-10-29 $0.36 $0.40 $0.33 $0.39 $3.90 16,769
2019-10-28 $0.37 $0.37 $0.33 $0.37 $3.70 28,206
2019-10-25 $0.31 $0.36 $0.30 $0.35 $3.46 42,231
2019-10-24 $0.31 $0.34 $0.29 $0.31 $3.05 44,760
2019-10-23 $0.32 $0.32 $0.28 $0.29 $2.94 30,118
2019-10-22 $0.33 $0.33 $0.31 $0.31 $3.11 22,641
2019-10-21 $0.36 $0.38 $0.31 $0.33 $3.25 78,763
2019-10-18 $0.33 $0.37 $0.31 $0.35 $3.51 108,758
2019-10-17 $0.33 $0.34 $0.31 $0.32 $3.24 36,561
2019-10-16 $0.31 $0.35 $0.30 $0.33 $3.29 176,097
2019-10-15 $0.31 $0.38 $0.30 $0.31 $3.06 55,911
2019-10-14 $0.32 $0.32 $0.29 $0.30 $3.00 25,101
2019-10-11 $0.34 $0.34 $0.30 $0.32 $3.18 32,294
2019-10-10 $0.38 $0.39 $0.33 $0.33 $3.31 19,906
2019-10-09 $0.38 $0.38 $0.36 $0.36 $3.63 13,589
2019-10-08 $0.39 $0.41 $0.36 $0.37 $3.70 17,385
2019-10-07 $0.41 $0.44 $0.39 $0.39 $3.88 8,628
2019-10-04 $0.40 $0.44 $0.38 $0.40 $3.96 7,847
2019-10-03 $0.40 $0.45 $0.39 $0.41 $4.09 4,015
2019-10-02 $0.43 $0.48 $0.40 $0.40 $3.99 9,133
2019-10-01 $0.45 $0.45 $0.41 $0.42 $4.24 11,658
2019-09-30 $0.46 $0.46 $0.45 $0.45 $4.47 6,981
2019-09-27 $0.45 $0.48 $0.45 $0.46 $4.61 5,046
2019-09-26 $0.46 $0.50 $0.45 $0.47 $4.69 2,696
2019-09-25 $0.46 $0.50 $0.45 $0.45 $4.52 4,530
2019-09-24 $0.49 $0.55 $0.46 $0.46 $4.63 8,590
2019-09-23 $0.48 $0.48 $0.45 $0.48 $4.78 996
2019-09-20 $0.45 $0.48 $0.45 $0.47 $4.70 5,601
2019-09-19 $0.45 $0.48 $0.45 $0.45 $4.55 5,831
2019-09-18 $0.47 $0.48 $0.45 $0.46 $4.60 11,106
2019-09-17 $0.50 $0.50 $0.48 $0.48 $4.76 7,997
2019-09-16 $0.49 $0.51 $0.48 $0.48 $4.83 7,356
2019-09-13 $0.47 $0.50 $0.47 $0.49 $4.86 5,432
2019-09-12 $0.50 $0.54 $0.46 $0.50 $4.95 15,107
2019-09-11 $0.51 $0.51 $0.50 $0.51 $5.06 1,967
2019-09-10 $0.50 $0.52 $0.50 $0.50 $4.99 7,310
2019-09-09 $0.50 $0.52 $0.50 $0.51 $5.10 12,971
2019-09-06 $0.51 $0.53 $0.50 $0.51 $5.10 7,714
2019-09-05 $0.50 $0.52 $0.50 $0.51 $5.06 10,795
2019-09-04 $0.54 $0.54 $0.51 $0.52 $5.19 6,800
2019-09-03 $0.57 $0.57 $0.51 $0.54 $5.39 5,631
2019-08-30 $0.59 $0.60 $0.54 $0.55 $5.50 8,019
2019-08-29 $0.61 $0.61 $0.57 $0.57 $5.70 31,049
2019-08-28 $0.51 $0.58 $0.51 $0.55 $5.50 20,853
2019-08-27 $0.52 $0.53 $0.51 $0.53 $5.26 8,880
2019-08-26 $0.50 $0.52 $0.49 $0.52 $5.22 1,919
2019-08-23 $0.50 $0.53 $0.50 $0.52 $5.20 6,682
2019-08-22 $0.50 $0.54 $0.50 $0.52 $5.20 3,395
2019-08-21 $0.55 $0.55 $0.49 $0.52 $5.23 3,502
2019-08-20 $0.50 $0.54 $0.49 $0.54 $5.38 4,688
2019-08-19 $0.52 $0.52 $0.41 $0.49 $4.90 11,126
2019-08-16 $0.55 $0.55 $0.50 $0.54 $5.40 2,671
2019-08-15 $0.51 $0.56 $0.50 $0.54 $5.40 13,137
2019-08-14 $0.49 $0.53 $0.49 $0.52 $5.20 20,108
2019-08-13 $0.48 $0.53 $0.48 $0.48 $4.80 10,154
2019-08-12 $0.49 $0.49 $0.42 $0.46 $4.62 12,001
2019-08-09 $0.40 $0.49 $0.40 $0.45 $4.50 12,425
2019-08-08 $0.42 $0.45 $0.42 $0.42 $4.18 6,830
2019-08-07 $0.42 $0.44 $0.41 $0.41 $4.12 4,277
2019-08-06 $0.42 $0.43 $0.41 $0.41 $4.15 5,659
2019-08-05 $0.47 $0.47 $0.41 $0.41 $4.13 11,491
2019-08-02 $0.45 $0.48 $0.45 $0.46 $4.61 6,176
2019-08-01 $0.45 $0.48 $0.45 $0.45 $4.50 8,567
2019-07-31 $0.45 $0.47 $0.44 $0.44 $4.40 12,295
2019-07-30 $0.49 $0.51 $0.42 $0.43 $4.30 15,268
2019-07-29 $0.54 $0.55 $0.47 $0.50 $4.99 18,356
2019-07-26 $0.50 $0.55 $0.50 $0.52 $5.21 9,707
2019-07-25 $0.52 $0.53 $0.50 $0.51 $5.10 6,209
2019-07-24 $0.55 $0.56 $0.50 $0.53 $5.30 9,793
2019-07-23 $0.53 $0.55 $0.52 $0.52 $5.23 6,210
2019-07-22 $0.55 $0.58 $0.52 $0.54 $5.43 16,423
2019-07-19 $0.58 $0.58 $0.53 $0.56 $5.56 10,694
2019-07-18 $0.58 $0.58 $0.56 $0.56 $5.59 7,022
2019-07-17 $0.58 $0.58 $0.55 $0.56 $5.57 17,481
2019-07-16 $0.58 $0.59 $0.55 $0.57 $5.65 4,654
2019-07-15 $0.60 $0.62 $0.58 $0.59 $5.85 11,232
2019-07-12 $0.60 $0.63 $0.58 $0.59 $5.88 23,604
2019-07-11 $0.58 $0.59 $0.57 $0.59 $5.89 10,393
2019-07-10 $0.55 $0.59 $0.54 $0.58 $5.80 10,886
2019-07-09 $0.60 $0.60 $0.52 $0.56 $5.57 27,918
2019-07-08 $0.62 $0.62 $0.59 $0.60 $6.01 18,434
2019-07-05 $0.62 $0.64 $0.60 $0.62 $6.19 13,731
2019-07-03 $0.61 $0.63 $0.59 $0.62 $6.20 75,445
2019-07-02 $0.71 $0.71 $0.60 $0.64 $6.40 72,147
2019-07-01 $0.68 $0.69 $0.65 $0.67 $6.70 41,961
2019-06-28 $0.80 $0.80 $0.67 $0.68 $6.80 61,078
2019-06-27 $0.83 $0.85 $0.76 $0.79 $7.90 97,098
2019-06-26 $0.82 $0.89 $0.76 $0.80 $8.00 184,294
2019-06-25 $0.72 $0.76 $0.67 $0.76 $7.60 69,952
2019-06-24 $0.67 $0.74 $0.65 $0.70 $7.00 12,529
2019-06-21 $0.64 $0.67 $0.64 $0.64 $6.40 12,241
2019-06-20 $0.63 $0.67 $0.63 $0.65 $6.52 10,482
2019-06-19 $0.63 $0.67 $0.63 $0.63 $6.30 2,459
2019-06-18 $0.65 $0.67 $0.62 $0.64 $6.40 6,734
2019-06-17 $0.62 $0.65 $0.62 $0.63 $6.25 6,185
2019-06-14 $0.64 $0.64 $0.62 $0.63 $6.31 3,743
2019-06-13 $0.64 $0.68 $0.62 $0.64 $6.35 10,144
2019-06-12 $0.60 $0.67 $0.60 $0.62 $6.20 3,517
2019-06-11 $0.63 $0.67 $0.59 $0.60 $6.00 3,379
2019-06-10 $0.59 $0.64 $0.58 $0.62 $6.22 1,793
2019-06-07 $0.60 $0.62 $0.59 $0.60 $6.00 7,268
2019-06-06 $0.61 $0.66 $0.58 $0.60 $6.00 10,832
2019-06-05 $0.63 $0.65 $0.61 $0.64 $6.38 8,464
2019-06-04 $0.67 $0.69 $0.63 $0.65 $6.46 6,491
2019-06-03 $0.64 $0.67 $0.64 $0.67 $6.70 7,626
2019-05-31 $0.66 $0.69 $0.64 $0.65 $6.47 4,085
2019-05-30 $0.66 $0.72 $0.66 $0.66 $6.60 6,688
2019-05-29 $0.66 $0.70 $0.65 $0.67 $6.68 8,140
2019-05-28 $0.72 $0.73 $0.65 $0.68 $6.75 20,905
2019-05-24 $0.73 $0.78 $0.71 $0.73 $7.30 7,178
2019-05-23 $0.78 $0.78 $0.69 $0.73 $7.25 23,908
2019-05-22 $0.76 $0.80 $0.74 $0.78 $7.79 16,218
2019-05-21 $0.76 $0.81 $0.70 $0.77 $7.70 28,906
2019-05-20 $0.80 $0.88 $0.76 $0.76 $7.58 107,161
2019-05-17 $0.65 $0.85 $0.65 $0.80 $7.95 101,173
2019-05-16 $0.67 $0.69 $0.65 $0.68 $6.80 5,560
2019-05-15 $0.65 $0.69 $0.65 $0.68 $6.80 8,002
2019-05-14 $0.66 $0.70 $0.66 $0.68 $6.83 10,996
2019-05-13 $0.68 $0.69 $0.66 $0.67 $6.70 6,384
2019-05-10 $0.68 $0.72 $0.67 $0.69 $6.85 3,206
2019-05-09 $0.71 $0.72 $0.65 $0.70 $6.97 9,031
2019-05-08 $0.69 $0.71 $0.63 $0.71 $7.10 6,509
2019-05-07 $0.70 $0.70 $0.68 $0.69 $6.90 14,043
2019-05-06 $0.65 $0.71 $0.65 $0.70 $6.95 47,251
2019-05-03 $0.63 $0.68 $0.63 $0.65 $6.51 11,172
2019-05-02 $0.65 $0.67 $0.63 $0.64 $6.40 10,023
2019-05-01 $0.67 $0.67 $0.63 $0.63 $6.33 13,284
2019-04-30 $0.69 $0.69 $0.65 $0.66 $6.62 9,271
2019-04-29 $0.70 $0.72 $0.66 $0.70 $7.00 20,507
2019-04-26 $0.69 $0.69 $0.63 $0.65 $6.53 19,314
2019-04-25 $0.65 $0.66 $0.64 $0.66 $6.60 12,160
2019-04-24 $0.66 $0.67 $0.64 $0.66 $6.56 16,409
2019-04-23 $0.68 $0.69 $0.65 $0.67 $6.74 28,188
2019-04-22 $0.71 $0.73 $0.68 $0.68 $6.81 18,483
2019-04-18 $0.74 $0.75 $0.70 $0.71 $7.10 33,563
2019-04-17 $0.71 $0.73 $0.70 $0.73 $7.30 26,924
2019-04-16 $0.69 $0.72 $0.67 $0.72 $7.20 35,345
2019-04-15 $0.68 $0.74 $0.67 $0.67 $6.70 90,917
2019-04-12 $0.60 $0.74 $0.55 $0.66 $6.62 363,441
2019-04-11 $1.36 $1.38 $1.30 $1.30 $13.00 30,167
2019-04-10 $1.49 $1.53 $1.29 $1.37 $13.70 54,405
2019-04-09 $1.48 $1.58 $1.46 $1.47 $14.70 32,614
2019-04-08 $1.40 $1.50 $1.40 $1.47 $14.70 26,381
2019-04-05 $1.53 $1.54 $1.36 $1.39 $13.90 46,172
2019-04-04 $1.49 $1.58 $1.49 $1.49 $14.90 28,892
2019-04-03 $1.64 $1.69 $1.46 $1.48 $14.80 98,183
2019-04-02 $1.51 $1.73 $1.46 $1.70 $17.00 128,323
2019-04-01 $1.40 $1.52 $1.36 $1.46 $14.60 51,945
2019-03-29 $1.36 $1.42 $1.29 $1.37 $13.70 19,884
2019-03-28 $1.35 $1.37 $1.30 $1.36 $13.60 17,747
2019-03-27 $1.42 $1.42 $1.26 $1.33 $13.30 33,564
2019-03-26 $1.41 $1.45 $1.34 $1.35 $13.50 17,010
2019-03-25 $1.47 $1.47 $1.38 $1.41 $14.10 24,449
2019-03-22 $1.46 $1.48 $1.35 $1.47 $14.70 44,416
2019-03-21 $1.54 $1.56 $1.41 $1.48 $14.80 48,335
2019-03-20 $1.61 $1.65 $1.48 $1.52 $15.25 52,749
2019-03-19 $1.49 $1.60 $1.47 $1.55 $15.50 45,225
2019-03-18 $1.41 $1.67 $1.38 $1.49 $14.90 184,328
2019-03-15 $1.42 $1.45 $1.35 $1.40 $14.00 37,119
2019-03-14 $1.35 $1.40 $1.22 $1.36 $13.60 45,447
2019-03-13 $1.31 $1.39 $1.26 $1.36 $13.60 18,888
2019-03-12 $1.31 $1.35 $1.23 $1.29 $12.90 39,704
2019-03-11 $1.36 $1.50 $1.27 $1.32 $13.20 82,675
2019-03-08 $1.27 $1.41 $1.25 $1.36 $13.60 45,116
2019-03-07 $1.28 $1.34 $1.21 $1.31 $13.10 44,378
2019-03-06 $1.37 $1.45 $1.21 $1.21 $12.10 89,708
2019-03-05 $1.31 $1.40 $1.30 $1.38 $13.80 79,164
2019-03-04 $1.10 $1.68 $1.08 $1.29 $12.90 206,751
2019-03-01 $1.16 $1.18 $1.05 $1.07 $10.74 28,128
2019-02-28 $1.13 $1.13 $1.06 $1.12 $11.20 25,740
2019-02-27 $1.02 $1.14 $0.98 $1.11 $11.10 40,019
2019-02-26 $1.07 $1.14 $1.02 $1.03 $10.30 39,354
2019-02-25 $1.03 $1.08 $0.98 $1.07 $10.70 45,403
2019-02-22 $1.04 $1.05 $1.01 $1.03 $10.30 16,160
2019-02-21 $0.99 $1.08 $0.96 $1.05 $10.50 43,121
2019-02-20 $1.02 $1.04 $0.95 $0.97 $9.70 21,109
2019-02-19 $0.98 $1.02 $0.96 $1.01 $10.10 18,340
2019-02-15 $1.01 $1.01 $0.94 $0.97 $9.70 20,492
2019-02-14 $1.02 $1.03 $0.93 $1.00 $10.00 26,443
2019-02-13 $1.09 $1.10 $1.00 $1.03 $10.30 24,024
2019-02-12 $1.03 $1.13 $1.01 $1.07 $10.67 28,256
2019-02-11 $1.04 $1.06 $1.00 $1.03 $10.30 19,482
2019-02-08 $1.04 $1.07 $0.99 $1.03 $10.30 33,095
2019-02-07 $1.10 $1.17 $1.01 $1.06 $10.60 38,286
2019-02-06 $1.01 $1.12 $0.93 $1.12 $11.15 56,693
2019-02-05 $1.02 $1.10 $0.96 $1.02 $10.20 99,774
2019-02-04 $0.94 $0.98 $0.90 $0.96 $9.63 36,906
2019-02-01 $0.85 $0.95 $0.83 $0.94 $9.35 57,816
2019-01-31 $0.85 $0.87 $0.82 $0.85 $8.50 13,029
2019-01-30 $0.82 $0.83 $0.78 $0.81 $8.10 10,717
2019-01-29 $0.79 $0.81 $0.77 $0.79 $7.90 12,169
2019-01-28 $0.82 $0.84 $0.76 $0.79 $7.94 17,440
2019-01-25 $0.88 $0.90 $0.81 $0.82 $8.22 15,200
2019-01-24 $0.94 $0.98 $0.87 $0.87 $8.75 18,282
2019-01-23 $1.05 $1.05 $0.94 $0.95 $9.48 27,652
2019-01-22 $1.05 $1.12 $0.96 $1.04 $10.40 111,578
2019-01-18 $1.04 $1.14 $0.91 $0.96 $9.60 55,886
2019-01-17 $0.97 $1.20 $0.91 $1.06 $10.60 134,735
2019-01-16 $0.88 $0.97 $0.80 $0.90 $9.03 65,853
2019-01-15 $0.82 $0.88 $0.75 $0.87 $8.70 28,435
2019-01-14 $0.83 $0.83 $0.73 $0.79 $7.90 17,919
2019-01-11 $0.83 $0.83 $0.77 $0.82 $8.20 15,129
2019-01-10 $0.84 $0.84 $0.73 $0.82 $8.20 15,629
2019-01-09 $0.83 $0.84 $0.75 $0.83 $8.30 27,838
2019-01-08 $0.83 $0.98 $0.80 $0.82 $8.20 69,256
2019-01-07 $0.73 $0.83 $0.73 $0.82 $8.20 38,917
2019-01-04 $0.71 $0.75 $0.69 $0.74 $7.40 17,100
2019-01-03 $0.75 $0.75 $0.63 $0.69 $6.89 22,458
2019-01-02 $0.61 $0.73 $0.55 $0.71 $7.14 31,204
2018-12-31 $0.66 $0.66 $0.57 $0.63 $6.30 54,527
2018-12-28 $0.64 $0.68 $0.59 $0.62 $6.20 50,414
2018-12-27 $1.00 $1.00 $0.62 $0.68 $6.81 244,771
2018-12-26 $0.61 $0.69 $0.50 $0.58 $5.80 32,078
2018-12-24 $0.68 $0.69 $0.56 $0.59 $5.90 31,038
2018-12-21 $0.78 $0.78 $0.55 $0.69 $6.87 108,964
2018-12-20 $1.05 $1.06 $1.00 $1.01 $10.10 24,892
2018-12-19 $1.09 $1.09 $1.05 $1.05 $10.50 21,700
2018-12-18 $0.96 $1.11 $0.96 $1.08 $10.80 27,390
2018-12-17 $1.05 $1.06 $0.98 $1.01 $10.10 44,129
2018-12-14 $1.09 $1.19 $1.02 $1.03 $10.30 26,675
2018-12-13 $1.11 $1.17 $1.03 $1.11 $11.10 18,150
2018-12-12 $1.13 $1.24 $1.07 $1.10 $11.00 22,157
2018-12-11 $1.11 $1.16 $1.04 $1.13 $11.30 11,609
2018-12-10 $1.15 $1.18 $1.08 $1.10 $11.00 8,775
2018-12-07 $1.24 $1.29 $1.10 $1.13 $11.30 23,006
2018-12-06 $1.24 $1.30 $1.19 $1.24 $12.40 22,105
2018-12-04 $1.33 $1.39 $1.23 $1.31 $13.10 7,037
2018-12-03 $1.40 $1.43 $1.28 $1.34 $13.40 11,133
2018-11-30 $1.28 $1.49 $1.26 $1.36 $13.60 23,586
2018-11-29 $1.11 $1.30 $1.11 $1.27 $12.70 38,357
2018-11-28 $1.17 $1.18 $1.03 $1.11 $11.10 21,683
2018-11-27 $1.16 $1.20 $1.13 $1.16 $11.60 9,597
2018-11-26 $1.23 $1.27 $1.14 $1.18 $11.80 16,186
2018-11-23 $1.21 $1.30 $1.15 $1.22 $12.20 8,660
2018-11-21 $1.23 $1.28 $1.19 $1.22 $12.20 8,331
2018-11-20 $1.25 $1.29 $1.16 $1.26 $12.60 7,938
2018-11-19 $1.13 $1.34 $1.13 $1.22 $12.20 12,481
2018-11-16 $1.25 $1.40 $1.24 $1.30 $13.00 6,698
2018-11-15 $1.40 $1.43 $1.16 $1.29 $12.90 24,899
2018-11-14 $1.41 $1.47 $1.31 $1.31 $13.10 16,527
2018-11-13 $1.39 $1.56 $1.35 $1.42 $14.20 25,088
2018-11-12 $1.42 $1.49 $1.37 $1.37 $13.70 10,673
2018-11-09 $1.50 $1.60 $1.42 $1.43 $14.30 10,728
2018-11-08 $1.30 $1.60 $1.30 $1.49 $14.90 9,534
2018-11-07 $1.56 $1.60 $1.48 $1.51 $15.10 7,994
2018-11-06 $1.52 $1.63 $1.46 $1.54 $15.40 6,984
2018-11-05 $1.53 $1.56 $1.47 $1.52 $15.20 7,532
2018-11-02 $1.49 $1.58 $1.47 $1.53 $15.30 6,239
2018-11-01 $1.39 $1.68 $1.34 $1.50 $15.00 6,306
2018-10-31 $1.42 $1.50 $1.33 $1.40 $14.00 4,972
2018-10-30 $1.44 $1.47 $1.32 $1.42 $14.20 5,349
2018-10-29 $1.44 $1.52 $1.36 $1.43 $14.30 5,445
2018-10-26 $1.40 $1.53 $1.34 $1.43 $14.30 6,475
2018-10-25 $1.41 $1.55 $1.30 $1.40 $14.00 11,127
2018-10-24 $1.46 $1.57 $1.30 $1.41 $14.11 16,931
2018-10-23 $1.50 $1.59 $1.43 $1.45 $14.50 10,624
2018-10-22 $1.51 $1.64 $1.45 $1.51 $15.10 19,111
2018-10-19 $1.60 $1.68 $1.49 $1.51 $15.10 22,469
2018-10-18 $1.61 $1.68 $1.59 $1.59 $15.90 6,564
2018-10-17 $1.60 $1.70 $1.59 $1.61 $16.10 17,351
2018-10-16 $1.70 $1.71 $1.60 $1.61 $16.10 16,815
2018-10-15 $1.79 $1.81 $1.71 $1.72 $17.20 5,024
2018-10-12 $1.78 $1.90 $1.75 $1.80 $18.00 6,229
2018-10-11 $1.68 $1.96 $1.62 $1.83 $18.30 10,809
2018-10-10 $1.85 $1.91 $1.61 $1.75 $17.50 14,361
2018-10-09 $1.93 $1.94 $1.87 $1.87 $18.70 5,781
2018-10-08 $1.99 $2.03 $1.82 $1.92 $19.20 14,567
2018-10-05 $2.00 $2.03 $1.90 $1.98 $19.80 14,407
2018-10-04 $2.03 $2.13 $2.00 $2.01 $20.10 8,573
2018-10-03 $2.07 $2.08 $2.03 $2.04 $20.40 8,168
2018-10-02 $2.15 $2.15 $2.00 $2.06 $20.60 5,925
2018-10-01 $2.05 $2.19 $2.05 $2.13 $21.30 8,066
2018-09-28 $2.20 $2.25 $2.00 $2.05 $20.50 8,410
2018-09-27 $2.15 $2.25 $2.15 $2.15 $21.50 5,066
2018-09-26 $2.15 $2.25 $2.15 $2.15 $21.50 6,670
2018-09-25 $2.20 $2.20 $2.05 $2.10 $21.00 6,664
2018-09-24 $2.10 $2.20 $2.05 $2.15 $21.50 6,611
2018-09-21 $2.25 $2.25 $2.00 $2.08 $20.75 15,487
2018-09-20 $2.25 $2.35 $2.20 $2.23 $22.25 11,457
2018-09-19 $2.20 $2.30 $2.15 $2.20 $22.00 7,327
2018-09-18 $2.20 $2.25 $2.20 $2.25 $22.50 7,716
2018-09-17 $2.25 $2.30 $2.16 $2.20 $22.00 3,607
2018-09-14 $2.25 $2.30 $2.15 $2.25 $22.50 13,829
2018-09-13 $2.20 $2.25 $2.20 $2.25 $22.50 8,574
2018-09-12 $2.20 $2.20 $2.15 $2.20 $22.00 4,284
2018-09-11 $2.20 $2.25 $2.15 $2.20 $22.00 3,401
2018-09-10 $2.10 $2.30 $2.10 $2.20 $22.00 11,822
2018-09-07 $2.10 $2.20 $2.08 $2.15 $21.50 6,464
2018-09-06 $2.15 $2.15 $2.10 $2.10 $21.00 2,994
2018-09-05 $2.10 $2.15 $2.08 $2.13 $21.25 5,800
2018-09-04 $2.15 $2.25 $2.00 $2.10 $21.00 19,763
2018-08-31 $2.15 $2.25 $2.05 $2.10 $21.00 32,478
2018-08-30 $2.10 $2.20 $2.10 $2.15 $21.50 4,588
2018-08-29 $2.10 $2.20 $2.10 $2.10 $21.00 3,519
2018-08-28 $2.10 $2.10 $2.05 $2.05 $20.50 3,645
2018-08-27 $2.05 $2.10 $2.00 $2.05 $20.50 5,821
2018-08-24 $2.10 $2.15 $2.05 $2.05 $20.50 3,827
2018-08-23 $2.15 $2.15 $2.05 $2.05 $20.50 7,158
2018-08-22 $2.05 $2.15 $2.00 $2.15 $21.50 11,744
2018-08-21 $2.05 $2.10 $1.98 $2.05 $20.50 17,020
2018-08-20 $2.00 $2.10 $1.90 $2.05 $20.50 40,883
2018-08-17 $2.00 $2.05 $2.00 $2.05 $20.50 8,899
2018-08-16 $2.00 $2.05 $2.00 $2.00 $20.00 4,342
2018-08-15 $2.05 $2.10 $2.00 $2.00 $20.00 10,935
2018-08-14 $2.05 $2.10 $2.05 $2.05 $20.50 9,700
2018-08-13 $2.15 $2.20 $2.05 $2.05 $20.50 14,415
2018-08-10 $2.15 $2.28 $2.15 $2.15 $21.50 7,244
2018-08-09 $2.35 $2.35 $2.15 $2.15 $21.50 30,128
2018-08-08 $2.45 $2.45 $2.35 $2.45 $24.50 5,072
2018-08-07 $2.50 $2.55 $2.25 $2.40 $24.00 16,479
2018-08-06 $2.55 $2.55 $2.45 $2.50 $25.00 3,972
2018-08-03 $2.50 $2.55 $2.45 $2.50 $25.00 2,088
2018-08-02 $2.45 $2.50 $2.40 $2.45 $24.50 5,310
2018-08-01 $2.45 $2.50 $2.40 $2.50 $25.00 2,410
2018-07-31 $2.50 $2.55 $2.40 $2.45 $24.50 5,580
2018-07-30 $2.50 $2.55 $2.40 $2.50 $25.00 14,994
2018-07-27 $2.55 $2.55 $2.50 $2.55 $25.50 11,050
2018-07-26 $2.60 $2.60 $2.55 $2.55 $25.50 2,784
2018-07-25 $2.55 $2.60 $2.55 $2.60 $26.00 4,300
2018-07-24 $2.60 $2.60 $2.50 $2.50 $25.00 5,570
2018-07-23 $2.60 $2.60 $2.50 $2.55 $25.50 3,820
2018-07-20 $2.55 $2.65 $2.50 $2.60 $26.00 11,594
2018-07-19 $2.65 $2.65 $2.55 $2.55 $25.50 2,501
2018-07-18 $2.55 $2.65 $2.50 $2.65 $26.50 3,929
2018-07-17 $2.60 $2.60 $2.55 $2.60 $26.00 2,802
2018-07-16 $2.60 $2.65 $2.55 $2.60 $26.00 6,848
2018-07-13 $2.70 $2.70 $2.60 $2.65 $26.50 3,277
2018-07-12 $2.65 $2.70 $2.60 $2.68 $26.75 2,821
2018-07-11 $2.65 $2.70 $2.65 $2.68 $26.75 5,191
2018-07-10 $2.65 $2.70 $2.60 $2.65 $26.50 12,971
2018-07-09 $2.70 $2.75 $2.60 $2.60 $26.00 7,205
2018-07-06 $2.70 $2.75 $2.60 $2.70 $27.00 5,060
2018-07-05 $2.70 $2.70 $2.65 $2.70 $27.00 2,893
2018-07-03 $2.65 $2.65 $2.60 $2.65 $26.50 3,487
2018-07-02 $2.65 $2.68 $2.60 $2.63 $26.25 1,755
2018-06-29 $2.70 $2.70 $2.63 $2.70 $27.00 6,671
2018-06-28 $2.60 $2.75 $2.55 $2.70 $27.00 4,770
2018-06-27 $2.80 $2.80 $2.60 $2.60 $26.00 8,366
2018-06-26 $2.70 $2.80 $2.65 $2.80 $28.00 4,232
2018-06-25 $2.80 $2.84 $2.63 $2.65 $26.50 15,769
2018-06-22 $2.75 $2.85 $2.66 $2.85 $28.50 14,857
2018-06-21 $2.85 $2.95 $2.75 $2.75 $27.50 28,635
2018-06-20 $3.00 $3.05 $2.85 $2.90 $29.00 23,217
2018-06-19 $2.90 $3.10 $2.90 $3.00 $30.00 52,827
2018-06-18 $2.90 $3.00 $2.80 $2.95 $29.50 32,031
2018-06-15 $2.70 $3.20 $2.66 $2.85 $28.50 93,220
2018-06-14 $2.70 $2.70 $2.60 $2.65 $26.50 20,404
2018-06-13 $2.65 $2.70 $2.60 $2.70 $27.00 16,260
2018-06-12 $2.60 $2.65 $2.55 $2.60 $26.00 4,777
2018-06-11 $2.65 $2.65 $2.50 $2.60 $26.00 16,769
2018-06-08 $2.65 $2.70 $2.60 $2.65 $26.50 8,648
2018-06-07 $2.60 $2.70 $2.60 $2.65 $26.50 7,392
2018-06-06 $2.60 $2.65 $2.55 $2.55 $25.50 8,983
2018-06-05 $2.60 $2.70 $2.60 $2.70 $27.00 14,714
2018-06-04 $2.70 $2.70 $2.53 $2.60 $26.00 17,003
2018-06-01 $2.65 $2.70 $2.65 $2.68 $26.75 10,575
2018-05-31 $2.65 $2.75 $2.65 $2.65 $26.50 8,463
2018-05-30 $2.75 $2.80 $2.65 $2.65 $26.50 12,911
2018-05-29 $2.70 $2.75 $2.65 $2.75 $27.50 9,151
2018-05-25 $2.70 $2.80 $2.60 $2.70 $27.00 6,264
2018-05-24 $2.55 $2.75 $2.55 $2.75 $27.50 11,611
2018-05-23 $2.50 $2.65 $2.50 $2.60 $26.00 12,129
2018-05-22 $2.50 $2.55 $2.45 $2.53 $25.25 31,626
2018-05-21 $2.55 $2.60 $2.45 $2.50 $25.00 13,152
2018-05-18 $2.55 $2.60 $2.50 $2.50 $25.00 5,566
2018-05-17 $2.50 $2.55 $2.45 $2.50 $25.00 10,198
2018-05-16 $2.50 $2.55 $2.40 $2.45 $24.50 20,530
2018-05-15 $2.50 $2.55 $2.43 $2.45 $24.50 7,738
2018-05-14 $2.55 $2.55 $2.45 $2.45 $24.50 7,301
2018-05-11 $2.45 $2.55 $2.38 $2.55 $25.50 15,747
2018-05-10 $2.40 $2.55 $2.40 $2.45 $24.50 17,929
2018-05-09 $2.40 $2.50 $2.40 $2.50 $25.00 8,730
2018-05-08 $2.50 $2.58 $2.40 $2.43 $24.25 10,161
2018-05-07 $2.55 $2.60 $2.45 $2.48 $24.75 8,805
2018-05-04 $2.55 $2.60 $2.50 $2.55 $25.50 6,938
2018-05-03 $2.55 $2.65 $2.50 $2.50 $25.00 10,140
2018-05-02 $2.60 $2.85 $2.50 $2.55 $25.50 8,443
2018-05-01 $2.50 $2.55 $2.45 $2.55 $25.50 8,446
2018-04-30 $2.60 $2.68 $2.50 $2.50 $25.00 8,545
2018-04-27 $2.55 $2.65 $2.55 $2.60 $26.00 4,974
2018-04-26 $2.55 $2.60 $2.40 $2.55 $25.50 14,156
2018-04-25 $2.75 $2.80 $2.55 $2.55 $25.50 23,207
2018-04-24 $2.75 $2.80 $2.70 $2.75 $27.50 7,500
2018-04-23 $2.75 $2.80 $2.70 $2.75 $27.50 5,983
2018-04-20 $2.75 $2.85 $2.65 $2.75 $27.50 7,914
2018-04-19 $2.85 $2.95 $2.75 $2.80 $28.00 11,999
2018-04-18 $2.90 $2.90 $2.85 $2.85 $28.50 4,316
2018-04-17 $2.95 $3.00 $2.80 $2.90 $29.00 22,529
2018-04-16 $2.90 $3.00 $2.90 $2.90 $29.00 6,921
2018-04-13 $2.90 $2.95 $2.85 $2.90 $29.00 20,698
2018-04-12 $2.85 $3.00 $2.80 $2.90 $29.00 15,625
2018-04-11 $2.85 $2.90 $2.80 $2.80 $28.00 13,168
2018-04-10 $2.65 $2.85 $2.60 $2.85 $28.50 13,605
2018-04-09 $2.55 $2.70 $2.50 $2.58 $25.75 10,113
2018-04-06 $2.60 $2.85 $2.45 $2.55 $25.50 17,974
2018-04-05 $2.90 $2.90 $2.65 $2.65 $26.50 25,894
2018-04-04 $2.50 $2.90 $2.35 $2.85 $28.50 38,923
2018-04-03 $2.65 $2.70 $2.40 $2.50 $25.00 33,741
2018-04-02 $2.35 $2.70 $2.35 $2.55 $25.50 62,112
2018-03-29 $2.45 $2.45 $2.25 $2.30 $23.00 19,615
2018-03-28 $2.35 $2.45 $2.25 $2.35 $23.50 13,427
2018-03-27 $2.40 $2.50 $2.25 $2.25 $22.50 22,231
2018-03-26 $2.50 $2.50 $2.35 $2.35 $23.50 11,616
2018-03-23 $2.70 $2.74 $2.45 $2.50 $25.00 30,114
2018-03-22 $2.70 $2.80 $2.65 $2.70 $27.00 18,705
2018-03-21 $2.80 $2.90 $2.70 $2.75 $27.50 10,477
2018-03-20 $2.75 $2.85 $2.70 $2.75 $27.50 12,270
2018-03-19 $2.60 $2.85 $2.50 $2.75 $27.50 26,015
2018-03-16 $2.55 $2.68 $2.40 $2.65 $26.50 13,848
2018-03-15 $2.80 $2.80 $2.40 $2.55 $25.50 19,606
2018-03-14 $2.76 $2.90 $2.75 $2.75 $27.50 10,551
2018-03-13 $2.65 $2.90 $2.65 $2.80 $28.00 18,447
2018-03-12 $2.80 $2.90 $2.70 $2.75 $27.50 8,207
2018-03-09 $2.90 $2.95 $2.65 $2.80 $28.00 12,943
2018-03-08 $2.60 $2.90 $2.60 $2.85 $28.50 10,056
2018-03-07 $2.75 $2.80 $2.55 $2.60 $26.00 16,267
2018-03-06 $2.95 $2.95 $2.65 $2.85 $28.50 23,435
2018-03-05 $2.65 $2.85 $2.65 $2.85 $28.50 26,238
2018-03-02 $2.45 $2.75 $2.40 $2.60 $26.00 27,338
2018-03-01 $2.30 $2.50 $2.15 $2.45 $24.50 30,612
2018-02-28 $2.20 $2.25 $2.10 $2.23 $22.25 18,415
2018-02-27 $2.25 $2.25 $2.05 $2.20 $22.00 20,641
2018-02-26 $2.15 $2.25 $2.10 $2.18 $21.75 26,927
2018-02-23 $2.10 $2.15 $2.05 $2.10 $21.00 13,972
2018-02-22 $2.15 $2.20 $2.10 $2.10 $21.00 14,017
2018-02-21 $2.20 $2.30 $2.15 $2.15 $21.50 36,242
2018-02-20 $2.15 $2.25 $2.14 $2.20 $22.00 22,085
2018-02-16 $2.25 $2.35 $2.15 $2.20 $22.00 37,785
2018-02-15 $2.35 $2.40 $2.10 $2.23 $22.25 46,392
2018-02-14 $2.45 $2.48 $2.25 $2.35 $23.50 30,744
2018-02-13 $2.50 $2.55 $2.45 $2.45 $24.50 16,003
2018-02-12 $2.90 $2.90 $2.35 $2.45 $24.50 48,309
2018-02-09 $2.85 $3.00 $2.76 $2.90 $29.00 15,365
2018-02-08 $3.00 $3.05 $2.80 $2.90 $29.00 17,951
2018-02-07 $2.95 $3.00 $2.82 $3.00 $30.00 19,116
2018-02-06 $2.60 $2.90 $2.60 $2.90 $29.00 12,366
2018-02-05 $2.80 $2.85 $2.60 $2.65 $26.50 24,726
2018-02-02 $2.90 $2.95 $2.75 $2.80 $28.00 16,505
2018-02-01 $2.95 $3.00 $2.90 $2.90 $29.00 7,729
2018-01-31 $3.05 $3.10 $2.90 $2.90 $29.00 11,645
2018-01-30 $2.80 $3.00 $2.80 $2.95 $29.50 15,900
2018-01-29 $2.85 $2.90 $2.80 $2.80 $28.00 13,445
2018-01-26 $2.95 $3.00 $2.80 $2.95 $29.50 9,004
2018-01-25 $2.75 $3.00 $2.75 $2.93 $29.25 9,541
2018-01-24 $2.90 $3.00 $2.80 $2.80 $28.00 15,836
2018-01-23 $2.90 $3.04 $2.85 $2.85 $28.50 19,163
2018-01-22 $2.75 $3.15 $2.73 $2.95 $29.50 24,842
2018-01-19 $3.10 $3.15 $2.60 $2.80 $28.00 89,220
2018-01-18 $2.95 $3.10 $2.80 $3.05 $30.50 24,316
2018-01-17 $3.10 $3.10 $2.95 $3.00 $30.00 15,460
2018-01-16 $3.00 $3.10 $2.95 $3.05 $30.50 25,861
2018-01-12 $3.25 $3.25 $2.90 $2.90 $29.00 24,520
2018-01-11 $3.00 $3.28 $2.97 $3.20 $32.00 22,508
2018-01-10 $3.05 $3.10 $2.95 $3.00 $30.00 30,758
2018-01-09 $3.25 $3.25 $2.90 $3.05 $30.50 32,639
2018-01-08 $3.35 $3.45 $3.20 $3.23 $32.25 10,490
2018-01-05 $3.50 $3.50 $3.35 $3.35 $33.50 12,451
2018-01-04 $3.55 $3.55 $3.25 $3.50 $35.00 16,005
2018-01-03 $3.50 $3.60 $3.40 $3.50 $35.00 14,483
2018-01-02 $3.40 $3.58 $3.35 $3.50 $35.00 33,260
2017-12-29 $3.25 $3.40 $3.24 $3.35 $33.50 19,425
2017-12-28 $3.25 $3.35 $3.15 $3.18 $31.75 18,251
2017-12-27 $3.20 $3.30 $3.15 $3.25 $32.50 10,352
2017-12-26 $3.00 $3.20 $2.99 $3.20 $32.00 12,070
2017-12-22 $2.95 $3.05 $2.95 $3.00 $30.00 16,300
2017-12-21 $3.05 $3.20 $2.95 $2.98 $29.75 32,524
2017-12-20 $2.95 $3.00 $2.90 $3.00 $30.00 6,197
2017-12-19 $2.92 $3.00 $2.90 $2.95 $29.50 7,548
2017-12-18 $2.95 $3.05 $2.90 $2.98 $29.75 3,406
2017-12-15 $2.95 $3.05 $2.90 $2.95 $29.50 6,362
2017-12-14 $3.10 $3.10 $2.80 $2.95 $29.50 11,135
2017-12-13 $2.95 $3.10 $2.85 $3.10 $31.00 15,706
2017-12-12 $3.00 $3.05 $2.85 $2.95 $29.50 7,333
2017-12-11 $3.05 $3.10 $2.95 $2.98 $29.75 7,299
2017-12-08 $3.00 $3.05 $2.95 $3.00 $30.00 5,820
2017-12-07 $2.95 $3.05 $2.90 $3.00 $30.00 6,218
2017-12-06 $3.05 $3.05 $2.80 $2.95 $29.50 10,060
2017-12-05 $3.10 $3.10 $2.95 $3.05 $30.50 1,045
2017-12-04 $3.00 $3.20 $2.95 $3.05 $30.50 16,937
2017-12-01 $2.70 $3.00 $2.70 $2.90 $29.00 17,233
2017-11-30 $2.65 $2.80 $2.65 $2.70 $27.00 16,563
2017-11-29 $2.70 $2.75 $2.65 $2.70 $27.00 6,395
2017-11-28 $2.75 $2.75 $2.70 $2.70 $27.00 4,773
2017-11-27 $2.75 $2.84 $2.65 $2.70 $27.00 7,115
2017-11-24 $2.80 $2.90 $2.75 $2.75 $27.50 2,364
2017-11-22 $2.70 $2.90 $2.65 $2.80 $28.00 9,227
2017-11-21 $2.65 $2.75 $2.58 $2.65 $26.50 9,215
2017-11-20 $2.75 $2.76 $2.50 $2.65 $26.50 24,292
2017-11-17 $2.80 $2.80 $2.70 $2.75 $27.50 9,379
2017-11-16 $2.75 $2.85 $2.64 $2.85 $28.50 18,291
2017-11-15 $2.90 $3.00 $2.70 $2.75 $27.50 20,042
2017-11-14 $3.05 $3.30 $2.70 $3.00 $30.00 70,358
2017-11-13 $2.80 $2.95 $2.70 $2.80 $28.00 27,114
2017-11-10 $3.00 $3.00 $2.75 $2.80 $28.00 11,245
2017-11-09 $3.00 $3.05 $2.85 $2.95 $29.50 12,298
2017-11-08 $3.05 $3.10 $2.80 $2.95 $29.50 29,204
2017-11-07 $3.05 $3.05 $2.80 $2.97 $29.68 11,873
2017-11-06 $2.90 $3.05 $2.90 $3.05 $30.50 11,468
2017-11-03 $2.95 $2.95 $2.84 $2.90 $29.00 2,285
2017-11-02 $2.98 $2.98 $2.80 $2.90 $29.00 3,276
2017-11-01 $2.85 $3.00 $2.80 $2.95 $29.50 3,352
2017-10-31 $2.85 $3.00 $2.70 $2.85 $28.50 4,980
2017-10-30 $2.65 $3.04 $2.65 $2.85 $28.50 9,556
2017-10-27 $2.75 $2.80 $2.65 $2.65 $26.50 14,218
2017-10-26 $2.80 $2.90 $2.70 $2.75 $27.50 5,575
2017-10-25 $2.88 $3.05 $2.80 $2.85 $28.50 10,195
2017-10-24 $2.95 $3.03 $2.86 $2.95 $29.50 5,298
2017-10-23 $3.15 $3.15 $2.95 $3.00 $30.00 28,776
2017-10-20 $3.00 $3.30 $3.00 $3.05 $30.50 13,805
2017-10-19 $2.90 $3.05 $2.80 $2.95 $29.50 12,603
2017-10-18 $3.05 $3.05 $2.80 $2.90 $29.00 11,782
2017-10-17 $3.10 $3.15 $2.90 $3.05 $30.50 17,458
2017-10-16 $3.30 $3.35 $3.05 $3.15 $31.50 9,994
2017-10-13 $3.35 $3.40 $3.15 $3.30 $33.00 12,598
2017-10-12 $3.25 $3.40 $3.25 $3.35 $33.50 10,209
2017-10-11 $3.50 $3.50 $3.23 $3.33 $33.25 13,956
2017-10-10 $3.65 $3.70 $3.40 $3.50 $35.00 8,042
2017-10-09 $3.75 $3.91 $3.60 $3.70 $37.00 11,790
2017-10-06 $3.70 $3.70 $3.60 $3.70 $37.00 4,447
2017-10-05 $3.60 $3.75 $3.60 $3.65 $36.50 9,284
2017-10-04 $3.55 $3.75 $3.45 $3.65 $36.50 19,668
2017-10-03 $3.55 $3.55 $3.35 $3.50 $35.00 14,985
2017-10-02 $3.30 $3.45 $3.25 $3.45 $34.50 20,367
2017-09-29 $3.30 $3.44 $3.15 $3.15 $31.50 37,902
2017-09-28 $3.20 $3.40 $3.15 $3.20 $32.00 8,607
2017-09-27 $3.20 $3.23 $3.15 $3.15 $31.50 6,550
2017-09-26 $3.40 $3.40 $3.15 $3.20 $32.00 10,235
2017-09-25 $3.65 $3.65 $3.30 $3.35 $33.50 11,232
2017-09-22 $3.55 $3.65 $3.40 $3.60 $36.00 7,295
2017-09-21 $3.73 $3.73 $3.50 $3.58 $35.75 5,874
2017-09-20 $3.75 $3.95 $3.65 $3.70 $37.00 14,004
2017-09-19 $3.70 $3.85 $3.60 $3.75 $37.50 6,232
2017-09-18 $3.85 $3.85 $3.60 $3.73 $37.25 18,747
2017-09-15 $3.50 $3.85 $3.45 $3.75 $37.50 19,034
2017-09-14 $3.45 $3.84 $3.38 $3.55 $35.50 12,395
2017-09-13 $3.40 $3.55 $3.35 $3.40 $34.00 16,512
2017-09-12 $3.40 $3.50 $3.35 $3.35 $33.50 11,194
2017-09-11 $3.35 $3.55 $3.35 $3.35 $33.50 10,828
2017-09-08 $3.60 $3.75 $3.35 $3.35 $33.50 23,520
2017-09-07 $3.30 $3.85 $3.15 $3.60 $36.00 98,232
2017-09-06 $3.55 $3.55 $3.25 $3.35 $33.50 46,411
2017-09-05 $3.15 $3.90 $3.15 $3.30 $33.00 177,769
2017-09-01 $2.55 $3.35 $2.55 $3.15 $31.50 49,652
2017-08-31 $2.50 $2.65 $2.45 $2.50 $25.00 24,912
2017-08-30 $2.20 $2.70 $2.18 $2.40 $24.00 50,075
2017-08-29 $2.05 $2.20 $2.05 $2.15 $21.50 4,303
2017-08-28 $2.20 $2.20 $2.05 $2.05 $20.50 10,808
2017-08-25 $2.15 $2.20 $2.10 $2.20 $22.00 3,116
2017-08-24 $2.10 $2.20 $2.05 $2.15 $21.50 5,535
2017-08-23 $2.10 $2.15 $2.00 $2.00 $20.00 9,951
2017-08-22 $2.10 $2.20 $2.10 $2.15 $21.50 2,631
2017-08-21 $2.20 $2.20 $2.18 $2.20 $22.00 871
2017-08-18 $2.15 $2.20 $2.00 $2.20 $22.00 19,796
2017-08-17 $2.20 $2.25 $2.15 $2.15 $21.50 2,668
2017-08-16 $2.25 $2.25 $2.16 $2.20 $22.00 5,427
2017-08-15 $2.15 $2.25 $2.15 $2.20 $22.00 642
2017-08-14 $2.25 $2.25 $2.15 $2.20 $22.00 1,582
2017-08-11 $2.15 $2.25 $2.15 $2.25 $22.50 1,588
2017-08-10 $2.20 $2.25 $2.15 $2.20 $22.00 1,357
2017-08-09 $2.15 $2.29 $2.15 $2.20 $22.00 1,767
2017-08-08 $2.10 $2.25 $2.10 $2.20 $22.00 2,491
2017-08-07 $2.15 $2.16 $2.05 $2.10 $21.00 2,860
2017-08-04 $2.25 $2.25 $2.20 $2.20 $22.00 422
2017-08-03 $2.20 $2.30 $2.15 $2.20 $22.00 1,764
2017-08-02 $2.30 $2.30 $2.20 $2.25 $22.50 1,480
2017-08-01 $2.33 $2.35 $2.25 $2.25 $22.50 2,601
2017-07-31 $2.35 $2.45 $2.30 $2.35 $23.50 1,908
2017-07-28 $2.30 $2.45 $2.25 $2.35 $23.50 1,945
2017-07-27 $2.25 $2.40 $2.20 $2.30 $23.00 11,502
2017-07-26 $2.25 $2.35 $2.20 $2.25 $22.50 12,288
2017-07-25 $2.15 $2.25 $2.15 $2.20 $22.00 3,245
2017-07-24 $2.20 $2.25 $2.15 $2.20 $22.00 3,727
2017-07-21 $2.20 $2.25 $2.20 $2.20 $22.00 2,046
2017-07-20 $2.30 $2.30 $2.19 $2.20 $22.00 1,796
2017-07-19 $2.30 $2.35 $2.15 $2.30 $23.00 3,634
2017-07-18 $2.20 $2.40 $2.20 $2.33 $23.25 3,850
2017-07-17 $2.20 $2.30 $2.20 $2.20 $22.00 2,932
2017-07-14 $2.20 $2.35 $2.20 $2.25 $22.50 4,629
2017-07-13 $2.15 $2.30 $2.15 $2.25 $22.50 8,093
2017-07-12 $2.20 $2.20 $2.10 $2.10 $21.00 8,193
2017-07-11 $2.15 $2.20 $2.10 $2.10 $21.00 2,821
2017-07-10 $2.20 $2.20 $2.10 $2.10 $21.00 4,890
2017-07-07 $2.30 $2.30 $2.10 $2.20 $22.00 8,490
2017-07-06 $2.45 $2.50 $2.25 $2.25 $22.50 9,166
2017-07-05 $2.37 $2.49 $2.37 $2.40 $24.00 5,500
2017-07-03 $2.40 $2.50 $2.35 $2.40 $24.00 2,416
2017-06-30 $2.55 $2.55 $2.25 $2.40 $24.00 6,649
2017-06-29 $2.60 $2.75 $2.35 $2.40 $24.00 8,194
2017-06-28 $2.27 $2.60 $2.25 $2.45 $24.50 14,223
2017-06-27 $2.30 $2.30 $2.20 $2.23 $22.25 3,794
2017-06-26 $2.25 $2.34 $2.23 $2.25 $22.50 11,023
2017-06-23 $2.20 $2.30 $2.15 $2.20 $22.00 5,186
2017-06-22 $2.15 $2.30 $2.05 $2.23 $22.25 8,114
2017-06-21 $2.15 $2.20 $2.05 $2.15 $21.50 2,537
2017-06-20 $2.10 $2.15 $2.10 $2.15 $21.50 2,318
2017-06-19 $2.10 $2.10 $2.00 $2.10 $20.96 6,835
2017-06-16 $2.15 $2.30 $2.10 $2.10 $21.00 5,563
2017-06-15 $2.15 $2.30 $2.13 $2.15 $21.50 4,058
2017-06-14 $2.30 $2.35 $2.15 $2.15 $21.53 10,186
2017-06-13 $2.60 $2.70 $2.17 $2.30 $23.00 15,567
2017-06-12 $2.45 $2.60 $2.45 $2.55 $25.50 2,866
2017-06-09 $2.50 $2.53 $2.45 $2.50 $25.00 3,605
2017-06-08 $2.50 $2.65 $2.45 $2.55 $25.50 3,853
2017-06-07 $2.50 $2.70 $2.40 $2.55 $25.50 5,509
2017-06-06 $2.65 $2.70 $2.40 $2.50 $25.00 4,555
2017-06-05 $2.75 $2.75 $2.50 $2.60 $26.00 15,108
2017-06-02 $2.70 $2.75 $2.65 $2.70 $27.00 3,663
2017-06-01 $2.75 $2.75 $2.65 $2.65 $26.50 4,929
2017-05-31 $2.60 $2.75 $2.55 $2.70 $27.00 11,228
2017-05-30 $2.80 $2.95 $2.60 $2.60 $26.00 8,673
2017-05-26 $2.90 $3.35 $2.80 $2.85 $28.50 18,486
2017-05-25 $2.95 $2.95 $2.75 $2.85 $28.50 8,034
2017-05-24 $3.00 $3.10 $2.95 $3.05 $30.50 12,037
2017-05-23 $3.20 $3.20 $3.00 $3.05 $30.50 6,813
2017-05-22 $3.25 $3.30 $3.05 $3.20 $32.00 2,066
2017-05-19 $3.10 $3.25 $3.00 $3.20 $32.00 1,272
2017-05-18 $3.20 $3.20 $3.05 $3.10 $31.00 2,271
2017-05-17 $3.26 $3.35 $3.20 $3.28 $32.75 2,134
2017-05-16 $3.38 $3.45 $3.20 $3.40 $34.00 2,171
2017-05-15 $3.35 $3.45 $3.35 $3.45 $34.50 1,470
2017-05-12 $3.20 $3.45 $3.20 $3.40 $34.00 3,144
2017-05-11 $3.10 $3.30 $3.00 $3.20 $32.00 5,783
2017-05-10 $3.20 $3.29 $3.20 $3.25 $32.50 3,981
2017-05-09 $3.36 $3.36 $3.07 $3.30 $33.00 5,783
2017-05-08 $3.40 $3.45 $3.30 $3.35 $33.50 2,077
2017-05-05 $3.50 $3.50 $3.33 $3.40 $34.00 1,871
2017-05-04 $3.45 $3.50 $3.35 $3.50 $35.00 1,333
2017-05-03 $3.44 $3.50 $3.35 $3.35 $33.50 2,598
2017-05-02 $3.40 $3.55 $3.40 $3.40 $34.00 893
2017-05-01 $3.50 $3.50 $3.35 $3.50 $35.00 2,842
2017-04-28 $3.55 $3.55 $3.45 $3.45 $34.50 1,170
2017-04-27 $3.65 $3.75 $3.50 $3.55 $35.50 2,282
2017-04-26 $3.55 $3.70 $3.50 $3.70 $37.00 3,891
2017-04-25 $3.50 $3.60 $3.40 $3.50 $35.00 4,475
2017-04-24 $3.60 $3.60 $3.45 $3.53 $35.25 3,230
2017-04-21 $3.65 $3.65 $3.45 $3.55 $35.50 4,199
2017-04-20 $3.65 $3.80 $3.60 $3.65 $36.50 3,567
2017-04-19 $3.75 $3.85 $3.60 $3.60 $36.00 5,348
2017-04-18 $3.55 $3.90 $3.49 $3.75 $37.50 7,610
2017-04-17 $3.70 $3.70 $3.40 $3.55 $35.50 14,031
2017-04-13 $3.70 $3.80 $3.65 $3.65 $36.50 12,671
2017-04-12 $3.80 $3.80 $3.65 $3.70 $37.00 5,835
2017-04-11 $3.90 $3.95 $3.65 $3.75 $37.50 4,619
2017-04-10 $3.70 $3.95 $3.60 $3.85 $38.50 6,011
2017-04-07 $3.75 $4.10 $3.60 $3.75 $37.50 15,844
2017-04-06 $3.90 $4.20 $3.65 $3.70 $37.00 15,139
2017-04-05 $4.05 $4.40 $3.85 $3.90 $39.00 20,202
2017-04-04 $3.65 $4.40 $3.60 $4.10 $41.04 27,061
2017-04-03 $3.80 $3.81 $3.60 $3.60 $36.00 5,183
2017-03-31 $3.89 $3.95 $3.70 $3.75 $37.50 3,577
2017-03-30 $3.90 $3.90 $3.65 $3.80 $38.00 11,831
2017-03-29 $4.25 $4.25 $3.90 $3.90 $39.00 15,665
2017-03-28 $4.25 $4.30 $4.15 $4.25 $42.50 1,389
2017-03-27 $4.00 $4.25 $4.00 $4.20 $42.00 1,960
2017-03-24 $4.35 $4.35 $4.00 $4.10 $41.00 5,800
2017-03-23 $4.35 $4.40 $4.25 $4.30 $43.00 2,221
2017-03-22 $4.25 $4.35 $4.20 $4.35 $43.50 1,386
2017-03-21 $4.50 $4.50 $4.15 $4.30 $43.00 3,567
2017-03-20 $4.45 $4.60 $4.36 $4.55 $45.50 4,199
2017-03-17 $4.35 $4.50 $4.20 $4.50 $45.00 3,904
2017-03-16 $4.50 $4.60 $4.25 $4.35 $43.50 7,734
2017-03-15 $4.20 $4.70 $4.00 $4.50 $45.00 27,028
2017-03-14 $4.10 $4.12 $4.00 $4.05 $40.50 2,601
2017-03-13 $4.05 $4.20 $4.00 $4.15 $41.50 4,146
2017-03-10 $4.15 $4.20 $4.05 $4.10 $41.00 5,281
2017-03-09 $3.95 $4.15 $3.90 $4.10 $41.00 2,946
2017-03-08 $3.85 $4.00 $3.85 $3.95 $39.50 3,689
2017-03-07 $4.00 $4.00 $3.80 $3.85 $38.50 4,388
2017-03-06 $4.05 $4.13 $3.80 $3.90 $39.00 7,535
2017-03-03 $4.15 $4.18 $3.86 $4.10 $41.00 3,966
2017-03-02 $3.95 $4.10 $3.90 $4.05 $40.50 8,218
2017-03-01 $3.90 $4.05 $3.90 $4.00 $40.00 6,423
2017-02-28 $3.90 $4.00 $3.90 $3.90 $39.00 5,312
2017-02-27 $3.95 $4.15 $3.93 $3.95 $39.50 5,159
2017-02-24 $3.85 $4.00 $3.80 $3.90 $39.00 2,072
2017-02-23 $3.75 $3.93 $3.65 $3.90 $39.00 5,324
2017-02-22 $3.85 $3.91 $3.70 $3.70 $37.00 4,371
2017-02-21 $3.95 $3.98 $3.80 $3.85 $38.50 3,314
2017-02-17 $3.95 $3.95 $3.85 $3.95 $39.50 1,428
2017-02-16 $4.10 $4.20 $3.85 $4.00 $40.00 8,078
2017-02-15 $3.95 $4.00 $3.80 $3.90 $39.00 7,601
2017-02-14 $4.05 $4.05 $3.90 $3.95 $39.50 5,012
2017-02-13 $4.10 $4.10 $4.00 $4.10 $41.00 5,931
2017-02-10 $3.75 $4.25 $3.60 $4.15 $41.50 85,967
2017-02-09 $4.90 $5.00 $4.75 $4.85 $48.50 5,117
2017-02-08 $4.90 $4.90 $4.70 $4.90 $49.00 3,533
2017-02-07 $4.90 $4.95 $4.75 $4.95 $49.50 4,731
2017-02-06 $4.85 $5.00 $4.70 $4.70 $47.00 3,457
2017-02-03 $4.80 $5.00 $4.75 $4.95 $49.50 6,249
2017-02-02 $4.80 $4.95 $4.65 $4.80 $48.00 2,824
2017-02-01 $4.80 $4.85 $4.60 $4.85 $48.50 2,025
2017-01-31 $4.80 $4.85 $4.55 $4.80 $48.00 9,930
2017-01-30 $4.95 $4.95 $4.70 $4.80 $48.00 2,865
2017-01-27 $5.04 $5.04 $4.80 $4.95 $49.50 4,217
2017-01-26 $5.00 $5.05 $4.80 $4.90 $49.00 2,430
2017-01-25 $4.95 $5.05 $4.80 $4.95 $49.50 2,988
2017-01-24 $4.90 $5.05 $4.65 $4.90 $49.00 10,247
2017-01-23 $5.26 $5.26 $4.70 $4.85 $48.50 14,023
2017-01-20 $5.40 $5.40 $5.00 $5.15 $51.50 11,293
2017-01-19 $5.64 $5.64 $5.20 $5.40 $54.00 2,320
2017-01-18 $5.20 $5.35 $5.07 $5.30 $53.00 3,379
2017-01-17 $5.50 $5.50 $5.20 $5.25 $52.50 4,278
2017-01-13 $5.08 $5.70 $5.08 $5.60 $56.00 6,530
2017-01-12 $4.80 $5.10 $4.75 $5.10 $51.00 4,668
2017-01-11 $5.05 $5.10 $4.65 $4.75 $47.50 9,131
2017-01-10 $5.20 $5.35 $4.90 $5.10 $51.00 8,869
2017-01-09 $5.50 $5.50 $5.15 $5.15 $51.50 8,342
2017-01-06 $5.20 $5.50 $5.00 $5.00 $50.00 14,466
2017-01-05 $5.20 $5.25 $5.15 $5.20 $52.00 5,678
2017-01-04 $5.40 $5.40 $5.05 $5.10 $51.00 5,836
2017-01-03 $5.10 $6.25 $4.80 $5.30 $53.00 54,082
2016-12-30 $4.65 $5.05 $4.40 $4.90 $49.00 15,081
2016-12-29 $4.80 $4.90 $4.45 $4.45 $44.50 10,622
2016-12-28 $5.15 $5.20 $4.70 $4.70 $47.00 5,128
2016-12-27 $5.20 $5.20 $5.00 $5.15 $51.50 4,002
2016-12-23 $5.20 $5.20 $5.05 $5.15 $51.50 2,810
2016-12-22 $4.85 $5.15 $4.80 $5.15 $51.50 5,486
2016-12-21 $5.05 $5.15 $4.70 $4.80 $48.00 21,382
2016-12-20 $5.00 $5.00 $4.65 $4.70 $47.00 6,364
2016-12-19 $5.00 $5.05 $4.75 $5.00 $50.00 9,236
2016-12-16 $4.75 $4.95 $4.69 $4.95 $49.50 6,353
2016-12-15 $5.00 $5.00 $4.15 $4.60 $46.00 11,980
2016-12-14 $4.65 $5.20 $4.50 $4.65 $46.50 6,949
2016-12-13 $4.85 $5.00 $4.50 $4.60 $46.00 9,305
2016-12-12 $5.30 $5.30 $4.75 $4.75 $47.50 10,061
2016-12-09 $5.05 $5.30 $5.05 $5.20 $52.00 10,125
2016-12-08 $5.60 $5.75 $5.40 $5.40 $54.00 6,158
2016-12-07 $5.80 $5.80 $5.50 $5.65 $56.50 7,193
2016-12-06 $5.70 $5.85 $5.50 $5.60 $56.00 4,105
2016-12-05 $5.85 $5.85 $5.60 $5.75 $57.50 4,574
2016-12-02 $5.70 $5.95 $5.60 $5.75 $57.50 4,162
2016-12-01 $5.80 $5.95 $5.60 $5.60 $56.00 2,978
2016-11-30 $5.85 $6.05 $5.75 $5.75 $57.50 8,978
2016-11-29 $5.90 $5.93 $5.65 $5.75 $57.50 5,821
2016-11-28 $5.95 $6.00 $5.85 $5.85 $58.50 4,023
2016-11-25 $6.10 $6.10 $5.90 $5.95 $59.50 938
2016-11-23 $6.00 $6.45 $5.85 $6.00 $60.00 21,456
2016-11-22 $7.00 $7.07 $6.70 $6.85 $68.50 2,416
2016-11-21 $7.00 $7.00 $6.55 $7.00 $70.00 1,786
2016-11-18 $6.85 $6.95 $6.60 $6.95 $69.50 2,785
2016-11-17 $6.85 $7.10 $6.65 $6.80 $68.00 1,305
2016-11-16 $6.60 $7.10 $6.20 $6.80 $68.00 3,981
2016-11-15 $6.10 $7.30 $6.10 $6.75 $67.50 14,323
2016-11-14 $5.25 $6.25 $5.25 $6.00 $60.00 3,434
2016-11-11 $5.95 $5.95 $4.85 $5.00 $50.00 4,778
2016-11-10 $6.00 $6.00 $5.35 $5.65 $56.50 2,584
2016-11-09 $5.85 $6.00 $5.45 $5.70 $57.00 4,695
2016-11-08 $5.65 $5.65 $5.40 $5.60 $56.00 1,857
2016-11-07 $5.73 $5.73 $5.30 $5.35 $53.50 2,180
2016-11-04 $5.10 $5.50 $5.10 $5.35 $53.50 1,024
2016-11-03 $5.25 $5.91 $5.10 $5.15 $51.50 1,256
2016-11-02 $5.87 $5.87 $5.15 $5.30 $53.00 3,160
2016-11-01 $5.70 $6.00 $5.35 $5.45 $54.50 1,023
2016-10-31 $5.80 $5.96 $5.50 $5.60 $56.00 3,763
2016-10-28 $5.75 $5.80 $5.55 $5.75 $57.50 1,673
2016-10-27 $5.90 $6.05 $5.60 $5.60 $56.00 1,681
2016-10-26 $5.90 $6.05 $5.75 $5.90 $59.00 1,136
2016-10-25 $6.05 $6.09 $5.90 $5.95 $59.50 604
2016-10-24 $5.85 $6.00 $5.75 $5.95 $59.50 920
2016-10-21 $5.90 $6.10 $5.80 $5.85 $58.50 630
2016-10-20 $5.80 $6.09 $5.75 $6.00 $60.00 1,018
2016-10-19 $5.85 $6.10 $5.65 $5.75 $57.50 657
2016-10-18 $6.00 $6.35 $5.51 $5.80 $58.00 3,084
2016-10-17 $6.30 $6.55 $5.80 $5.80 $58.00 2,560
2016-10-14 $6.44 $6.56 $6.16 $6.24 $62.40 1,628
2016-10-13 $6.37 $6.46 $6.32 $6.35 $63.50 408
2016-10-12 $6.45 $6.75 $6.31 $6.32 $63.16 974
2016-10-11 $6.75 $6.75 $6.31 $6.38 $63.80 2,283
2016-10-10 $6.70 $6.89 $6.19 $6.40 $64.00 2,331
2016-10-07 $6.83 $6.86 $6.16 $6.26 $62.60 2,960
2016-10-06 $6.89 $6.89 $6.51 $6.66 $66.60 1,783
2016-10-05 $6.98 $6.98 $6.58 $6.67 $66.65 2,342
2016-10-04 $6.80 $6.89 $6.31 $6.56 $65.60 2,707
2016-10-03 $6.99 $6.99 $6.67 $6.73 $67.30 2,514
2016-09-30 $6.67 $6.96 $6.48 $6.67 $66.70 5,773
2016-09-29 $6.23 $6.96 $6.20 $6.55 $65.50 11,074
2016-09-28 $6.42 $6.85 $6.06 $6.13 $61.30 10,943
2016-09-27 $6.26 $6.26 $6.02 $6.13 $61.30 1,269
2016-09-26 $6.16 $6.42 $5.92 $6.11 $61.10 2,299
2016-09-23 $6.50 $6.50 $6.11 $6.13 $61.30 1,116
2016-09-22 $6.00 $6.31 $5.78 $6.05 $60.50 1,576
2016-09-21 $5.72 $5.99 $5.63 $5.95 $59.50 747
2016-09-20 $5.61 $5.83 $5.52 $5.65 $56.45 5,952
2016-09-19 $5.74 $5.99 $5.50 $5.54 $55.40 2,494
2016-09-16 $6.19 $6.21 $5.65 $5.65 $56.50 2,839
2016-09-15 $6.07 $6.18 $5.91 $5.91 $59.10 977
2016-09-14 $6.06 $6.31 $5.92 $5.95 $59.50 977
2016-09-13 $6.26 $6.44 $5.78 $6.06 $60.60 2,802
2016-09-12 $6.00 $6.36 $5.95 $6.09 $60.90 3,844
2016-09-09 $6.05 $6.25 $6.02 $6.10 $61.00 1,782
2016-09-08 $6.15 $6.28 $6.06 $6.10 $61.01 1,878
2016-09-07 $6.47 $6.47 $6.07 $6.11 $61.10 1,108
2016-09-06 $6.20 $6.25 $6.06 $6.18 $61.75 1,791
2016-09-02 $6.24 $6.24 $6.05 $6.19 $61.90 963
2016-09-01 $6.44 $6.44 $6.07 $6.18 $61.80 872
2016-08-31 $6.22 $6.31 $6.05 $6.24 $62.40 1,300
2016-08-30 $6.30 $6.30 $6.06 $6.20 $62.00 502
2016-08-29 $6.37 $6.73 $6.15 $6.21 $62.10 1,128
2016-08-26 $6.35 $6.40 $6.25 $6.30 $63.00 1,488
2016-08-25 $6.54 $6.77 $6.23 $6.31 $63.10 2,720
2016-08-24 $6.70 $6.82 $6.25 $6.48 $64.75 3,393
2016-08-23 $6.78 $7.00 $6.57 $6.60 $66.00 2,622
2016-08-22 $6.49 $6.92 $6.40 $6.59 $65.90 4,903
2016-08-19 $6.07 $6.76 $6.00 $6.40 $64.00 5,829
2016-08-18 $5.80 $5.96 $5.73 $5.87 $58.70 394
2016-08-17 $5.92 $5.99 $5.80 $5.87 $58.66 826
2016-08-16 $6.00 $6.00 $5.80 $5.92 $59.20 1,408
2016-08-15 $5.92 $6.00 $5.85 $5.95 $59.50 1,568
2016-08-12 $5.85 $5.89 $5.81 $5.85 $58.50 1,478
2016-08-11 $5.30 $6.05 $5.30 $5.76 $57.60 1,768
2016-08-10 $5.77 $5.99 $5.52 $5.56 $55.60 3,427
2016-08-09 $5.70 $5.95 $5.56 $5.82 $58.20 2,236
2016-08-08 $5.60 $5.71 $5.45 $5.64 $56.40 4,516
2016-08-05 $5.62 $5.71 $5.50 $5.68 $56.80 1,129
2016-08-04 $5.36 $5.66 $5.30 $5.66 $56.62 1,618
2016-08-03 $5.20 $5.47 $5.03 $5.36 $53.60 1,290
2016-08-02 $5.17 $5.20 $5.04 $5.15 $51.50 862
2016-08-01 $5.09 $5.28 $5.00 $5.13 $51.26 4,812
2016-07-29 $5.05 $5.17 $4.94 $5.10 $51.00 950
2016-07-28 $5.01 $5.17 $4.95 $5.03 $50.30 2,095
2016-07-27 $4.92 $5.19 $4.60 $5.09 $50.90 1,969
2016-07-26 $4.96 $4.96 $4.84 $4.95 $49.50 1,894
2016-07-25 $5.06 $5.06 $4.89 $5.01 $50.10 2,644
2016-07-22 $4.95 $5.00 $4.90 $4.93 $49.30 740
2016-07-21 $5.00 $5.08 $4.89 $4.90 $49.00 2,654
2016-07-20 $4.97 $5.00 $4.88 $4.99 $49.90 1,363
2016-07-19 $4.93 $5.10 $4.88 $4.92 $49.20 1,405
2016-07-18 $4.84 $5.10 $4.84 $4.98 $49.80 2,057
2016-07-15 $4.59 $5.19 $4.59 $4.81 $48.10 2,327
2016-07-14 $4.46 $5.07 $4.38 $4.63 $46.30 3,524
2016-07-13 $4.80 $4.87 $4.48 $4.48 $44.80 1,941
2016-07-12 $4.65 $5.00 $4.32 $4.75 $47.50 4,116
2016-07-11 $5.05 $5.38 $4.62 $4.68 $46.80 5,895
2016-07-08 $4.77 $5.10 $4.77 $4.98 $49.80 3,707
2016-07-07 $5.06 $5.19 $4.68 $4.79 $47.90 4,686
2016-07-06 $4.12 $5.28 $4.12 $5.00 $50.00 12,763
2016-07-05 $4.46 $4.48 $4.00 $4.19 $41.90 24,424
2016-07-01 $4.41 $4.54 $4.25 $4.50 $45.00 2,359
2016-06-30 $4.50 $4.68 $4.35 $4.38 $43.80 1,854
2016-06-29 $4.53 $4.81 $4.26 $4.49 $44.90 4,031
2016-06-28 $4.56 $4.85 $4.42 $4.49 $44.90 4,478
2016-06-27 $4.99 $5.24 $4.31 $4.53 $45.30 6,822
2016-06-24 $5.00 $5.14 $4.75 $4.99 $49.90 5,603
2016-06-23 $5.16 $5.23 $5.04 $5.10 $51.00 7,331
2016-06-22 $5.29 $5.45 $5.03 $5.08 $50.80 4,885
2016-06-21 $5.17 $5.17 $5.01 $5.10 $51.00 3,464
2016-06-20 $5.00 $5.33 $5.00 $5.12 $51.20 10,464
2016-06-17 $5.00 $5.24 $5.00 $5.03 $50.30 4,425
2016-06-16 $5.81 $5.81 $5.23 $5.25 $52.50 10,564
2016-06-15 $5.50 $5.99 $5.22 $5.56 $55.60 8,781
2016-06-14 $5.94 $6.04 $5.35 $5.55 $55.45 9,501
2016-06-13 $6.43 $6.43 $5.91 $6.00 $60.00 8,246
2016-06-10 $6.27 $6.46 $6.21 $6.22 $62.20 5,500
2016-06-09 $6.71 $6.78 $6.31 $6.43 $64.30 4,665
2016-06-08 $6.93 $6.98 $6.52 $6.78 $67.80 2,952
2016-06-07 $7.45 $7.45 $6.95 $6.99 $69.90 3,220
2016-06-06 $7.73 $7.86 $7.19 $7.42 $74.20 6,950
2016-06-03 $7.48 $7.76 $7.25 $7.42 $74.20 13,652
2016-06-02 $6.60 $7.18 $6.55 $6.85 $68.50 3,687
2016-06-01 $6.70 $6.75 $6.53 $6.70 $67.00 2,684
2016-05-31 $6.51 $6.74 $6.51 $6.68 $66.80 1,322
2016-05-27 $6.53 $6.57 $6.38 $6.49 $64.90 5,147
2016-05-26 $6.40 $6.70 $6.23 $6.53 $65.30 3,696
2016-05-25 $6.54 $6.63 $6.41 $6.50 $64.96 5,787
2016-05-24 $6.55 $6.69 $6.40 $6.50 $65.00 3,873
2016-05-23 $6.39 $6.71 $6.39 $6.61 $66.10 2,840
2016-05-20 $6.63 $6.69 $6.40 $6.50 $65.00 1,229
2016-05-19 $6.58 $6.68 $6.32 $6.68 $66.75 522
2016-05-18 $6.67 $6.95 $6.56 $6.70 $66.95 1,902
2016-05-17 $6.55 $6.89 $6.55 $6.68 $66.80 1,570
2016-05-16 $6.53 $6.61 $6.35 $6.58 $65.80 1,835
2016-05-13 $6.36 $6.75 $6.16 $6.49 $64.90 1,907
2016-05-12 $6.18 $6.49 $6.13 $6.29 $62.90 1,600
2016-05-11 $6.74 $6.74 $6.11 $6.21 $62.10 2,185
2016-05-10 $6.79 $6.90 $6.50 $6.53 $65.30 1,583
2016-05-09 $6.95 $7.02 $6.51 $6.55 $65.50 3,039
2016-05-06 $7.12 $7.41 $6.60 $6.61 $66.10 3,224
2016-05-05 $7.47 $7.47 $7.07 $7.09 $70.90 894
2016-05-04 $7.48 $7.55 $7.32 $7.39 $73.90 1,341
2016-05-03 $7.35 $7.55 $7.26 $7.26 $72.60 1,215
2016-05-02 $7.48 $7.59 $7.25 $7.30 $73.00 1,081
2016-04-29 $7.40 $7.55 $7.23 $7.24 $72.40 1,483
2016-04-28 $7.52 $7.67 $7.44 $7.46 $74.60 1,374
2016-04-27 $7.52 $7.75 $7.40 $7.44 $74.40 1,188
2016-04-26 $7.70 $7.77 $7.33 $7.47 $74.70 897
2016-04-25 $7.59 $7.90 $7.55 $7.57 $75.70 1,396
2016-04-22 $7.70 $7.78 $7.57 $7.62 $76.20 1,353
2016-04-21 $7.67 $7.78 $7.40 $7.68 $76.80 1,632
2016-04-20 $7.59 $7.71 $7.43 $7.69 $76.90 951
2016-04-19 $7.64 $7.64 $7.50 $7.55 $75.45 1,156
2016-04-18 $7.48 $7.64 $7.40 $7.48 $74.80 1,477
2016-04-15 $7.56 $7.56 $7.41 $7.44 $74.40 529
2016-04-14 $7.54 $7.60 $7.46 $7.55 $75.50 719
2016-04-13 $7.54 $7.55 $7.40 $7.53 $75.30 755
2016-04-12 $7.35 $7.49 $7.25 $7.39 $73.90 481
2016-04-11 $7.58 $7.60 $7.39 $7.39 $73.90 882
2016-04-08 $7.73 $7.75 $7.46 $7.53 $75.30 783
2016-04-07 $7.80 $7.84 $7.66 $7.76 $77.60 1,073
2016-04-06 $7.61 $7.85 $7.59 $7.85 $78.50 1,529
2016-04-05 $7.62 $7.69 $7.37 $7.49 $74.90 1,207
2016-04-04 $7.49 $7.88 $7.24 $7.81 $78.10 1,830
2016-04-01 $6.99 $7.46 $6.98 $7.41 $74.10 1,984
2016-03-31 $6.93 $7.25 $6.58 $6.99 $69.90 1,592
2016-03-30 $6.46 $6.98 $6.46 $6.88 $68.80 1,879
2016-03-29 $6.72 $6.95 $6.36 $6.42 $64.20 2,891
2016-03-28 $6.68 $6.84 $6.65 $6.75 $67.50 1,152
2016-03-24 $7.08 $7.40 $6.55 $6.58 $65.80 2,134
2016-03-23 $7.63 $7.63 $6.98 $7.28 $72.80 2,158
2016-03-22 $6.90 $7.38 $6.90 $7.34 $73.40 1,496
2016-03-21 $6.86 $7.44 $6.75 $6.93 $69.30 2,231
2016-03-18 $6.36 $6.96 $6.36 $6.82 $68.20 2,787
2016-03-17 $6.42 $7.00 $5.91 $6.30 $63.00 2,341
2016-03-16 $6.50 $6.60 $6.29 $6.32 $63.20 975
2016-03-15 $6.80 $6.80 $6.19 $6.48 $64.80 3,068
2016-03-14 $6.21 $7.43 $6.21 $6.98 $69.80 2,728
2016-03-11 $6.10 $6.40 $6.10 $6.23 $62.30 979
2016-03-10 $6.44 $6.56 $6.10 $6.11 $61.10 1,850
2016-03-09 $6.35 $6.55 $6.12 $6.12 $61.20 1,650
2016-03-08 $6.40 $6.56 $6.09 $6.26 $62.60 1,077
2016-03-07 $6.06 $6.58 $6.06 $6.45 $64.50 2,180
2016-03-04 $6.42 $6.48 $6.01 $6.05 $60.50 3,946
2016-03-03 $6.50 $6.68 $6.18 $6.36 $63.60 2,110
2016-03-02 $6.34 $6.59 $6.30 $6.50 $65.00 4,335
2016-03-01 $6.45 $6.70 $6.22 $6.42 $64.20 1,385
2016-02-29 $6.75 $6.82 $6.49 $6.64 $66.40 2,518
2016-02-26 $6.42 $6.73 $6.40 $6.66 $66.60 1,248
2016-02-25 $6.13 $6.71 $6.13 $6.46 $64.60 3,563
2016-02-24 $6.04 $6.29 $5.89 $6.21 $62.10 2,198
2016-02-23 $6.30 $6.39 $5.90 $6.17 $61.70 4,991
2016-02-22 $6.45 $6.47 $6.16 $6.37 $63.70 6,490
2016-02-19 $6.45 $7.23 $6.14 $6.35 $63.50 7,899
2016-02-18 $7.41 $7.50 $7.00 $7.17 $71.70 1,198
2016-02-17 $6.76 $7.50 $6.45 $7.40 $74.00 2,825
2016-02-16 $6.53 $7.02 $6.18 $6.59 $65.90 1,707
2016-02-12 $6.32 $6.50 $6.12 $6.46 $64.55 1,037
2016-02-11 $6.08 $6.50 $5.88 $6.37 $63.70 1,844
2016-02-10 $6.17 $6.64 $6.03 $6.19 $61.90 2,554
2016-02-09 $6.43 $6.65 $6.39 $6.45 $64.50 1,333
2016-02-08 $6.89 $7.64 $6.37 $6.56 $65.60 4,742
2016-02-05 $7.54 $7.66 $6.87 $6.96 $69.60 4,723
2016-02-04 $7.80 $7.80 $6.91 $7.39 $73.90 3,218
2016-02-03 $7.54 $7.80 $6.81 $7.40 $74.00 3,701
2016-02-02 $7.05 $7.76 $7.05 $7.40 $74.00 1,509
2016-02-01 $7.63 $8.09 $7.10 $7.60 $76.00 3,923
2016-01-29 $7.58 $7.95 $7.21 $7.64 $76.40 5,991
2016-01-28 $8.29 $8.29 $7.60 $7.64 $76.40 1,233
2016-01-27 $8.67 $8.67 $8.04 $8.04 $80.40 2,884
2016-01-26 $7.89 $8.83 $7.89 $8.63 $86.30 3,137
2016-01-25 $9.06 $9.06 $8.56 $8.68 $86.80 5,502
2016-01-22 $8.14 $9.14 $8.14 $8.99 $89.90 5,611
2016-01-21 $7.69 $8.12 $7.65 $7.92 $79.20 1,628
2016-01-20 $7.11 $7.90 $6.96 $7.65 $76.50 5,207
2016-01-19 $7.92 $7.98 $7.00 $7.30 $73.00 4,404
2016-01-15 $7.51 $7.85 $7.35 $7.79 $77.90 5,483
2016-01-14 $7.65 $7.98 $7.30 $7.78 $77.80 2,628
2016-01-13 $8.11 $8.19 $7.60 $7.63 $76.30 3,489
2016-01-12 $8.26 $8.53 $8.00 $8.07 $80.70 1,680
2016-01-11 $8.19 $8.33 $7.34 $8.19 $81.90 8,604
2016-01-08 $7.93 $8.34 $7.68 $8.23 $82.30 9,799
2016-01-07 $8.27 $8.36 $7.76 $7.88 $78.80 6,938
2016-01-06 $8.70 $8.73 $8.24 $8.42 $84.20 5,868
2016-01-05 $9.03 $9.21 $8.70 $8.79 $87.90 9,714
2016-01-04 $9.08 $9.24 $8.70 $9.17 $91.70 5,558
2015-12-31 $9.55 $9.55 $9.12 $9.24 $92.40 4,980
2015-12-30 $9.77 $9.83 $9.37 $9.56 $95.60 4,474
2015-12-29 $10.11 $10.19 $9.80 $9.83 $98.30 2,630
2015-12-28 $10.28 $10.30 $9.95 $10.00 $100.00 1,624
2015-12-24 $10.39 $10.51 $10.25 $10.46 $104.55 1,403
2015-12-23 $10.30 $10.57 $10.16 $10.47 $104.70 2,380
2015-12-22 $10.66 $10.66 $10.00 $10.25 $102.50 2,761
2015-12-21 $9.89 $10.65 $9.71 $10.52 $105.20 7,098
2015-12-18 $10.00 $10.14 $9.75 $9.91 $99.10 3,391
2015-12-17 $9.99 $10.10 $9.75 $9.95 $99.50 3,591
2015-12-16 $9.67 $10.07 $9.36 $9.95 $99.50 5,023
2015-12-15 $8.79 $9.51 $8.51 $9.37 $93.70 6,356
2015-12-14 $9.37 $9.37 $8.35 $8.40 $84.00 7,490
2015-12-11 $9.56 $9.65 $9.28 $9.40 $94.00 2,308
2015-12-10 $10.00 $10.53 $9.54 $9.54 $95.40 3,815
2015-12-09 $10.80 $11.19 $10.00 $10.02 $100.20 12,687
2015-12-08 $10.25 $11.21 $10.25 $11.12 $111.20 8,594
2015-12-07 $11.17 $11.35 $10.26 $10.45 $104.50 2,223
2015-12-04 $11.13 $11.28 $10.62 $11.26 $112.60 3,033
2015-12-03 $11.53 $11.65 $11.09 $11.23 $112.30 3,356
2015-12-02 $11.53 $11.71 $11.22 $11.47 $114.70 2,087
2015-12-01 $11.88 $12.50 $11.31 $11.50 $115.00 7,594
2015-11-30 $11.33 $12.18 $11.10 $11.88 $118.80 9,551
2015-11-27 $10.33 $11.64 $10.33 $11.26 $112.60 4,466
2015-11-25 $10.21 $10.39 $10.13 $10.25 $102.50 4,216
2015-11-24 $9.65 $10.32 $9.39 $10.15 $101.50 4,613
2015-11-23 $9.25 $9.77 $9.20 $9.64 $96.40 2,469
2015-11-20 $9.26 $9.60 $9.14 $9.35 $93.50 2,025
2015-11-19 $9.49 $9.98 $9.23 $9.27 $92.70 3,173
2015-11-18 $8.77 $9.75 $8.64 $9.55 $95.50 6,408
2015-11-17 $8.91 $9.03 $8.58 $8.75 $87.50 6,582
2015-11-16 $9.40 $9.40 $8.94 $8.94 $89.40 6,968
2015-11-13 $9.30 $9.65 $9.21 $9.41 $94.10 8,893
2015-11-12 $9.40 $9.49 $9.16 $9.39 $93.90 4,252
2015-11-11 $9.72 $9.72 $9.33 $9.48 $94.80 3,097
2015-11-10 $9.54 $9.74 $9.19 $9.72 $97.20 4,507
2015-11-09 $9.73 $9.90 $9.39 $9.56 $95.60 5,568
2015-11-06 $9.74 $10.17 $9.64 $9.89 $98.90 3,417
2015-11-05 $10.27 $10.27 $9.68 $9.91 $99.10 5,873
2015-11-04 $8.75 $10.46 $8.75 $10.28 $102.80 8,997
2015-11-03 $10.42 $11.25 $10.42 $10.87 $108.70 4,582
2015-11-02 $10.58 $10.91 $10.24 $10.91 $109.10 5,756
2015-10-30 $10.25 $10.72 $10.14 $10.50 $105.00 2,395
2015-10-29 $10.37 $10.90 $10.20 $10.43 $104.30 6,919
2015-10-28 $9.71 $10.91 $9.59 $10.73 $107.30 6,080
2015-10-27 $9.75 $10.16 $9.68 $9.84 $98.40 11,261
2015-10-26 $9.18 $9.83 $9.02 $9.65 $96.50 3,659
2015-10-23 $9.10 $9.51 $8.84 $9.40 $94.00 8,544
2015-10-22 $9.46 $9.78 $8.95 $9.10 $91.00 7,685
2015-10-21 $9.64 $9.85 $9.31 $9.56 $95.60 5,819
2015-10-20 $9.78 $10.02 $9.71 $9.75 $97.50 3,743
2015-10-19 $9.80 $10.19 $9.62 $9.94 $99.40 3,287
2015-10-16 $10.10 $10.42 $9.74 $9.88 $98.80 1,774
2015-10-15 $9.55 $10.38 $9.54 $10.11 $101.10 8,517
2015-10-14 $9.76 $9.76 $9.44 $9.59 $95.90 3,219
2015-10-13 $9.54 $10.13 $9.54 $9.63 $96.30 7,035
2015-10-12 $9.98 $9.98 $9.70 $9.75 $97.50 4,067
2015-10-09 $10.00 $10.19 $9.72 $9.99 $99.90 5,241
2015-10-08 $10.34 $10.36 $9.76 $10.02 $100.20 10,916
2015-10-07 $9.78 $10.30 $9.49 $10.22 $102.20 11,666
2015-10-06 $9.96 $9.96 $9.48 $9.86 $98.60 4,869
2015-10-05 $10.11 $10.33 $9.82 $9.91 $99.10 13,232
2015-10-02 $9.35 $10.25 $9.30 $10.11 $101.10 7,957
2015-10-01 $9.83 $9.96 $9.20 $9.44 $94.40 12,980
2015-09-30 $9.52 $10.04 $8.46 $9.77 $97.70 16,245
2015-09-29 $9.52 $9.88 $8.72 $9.39 $93.90 23,690
2015-09-28 $10.49 $10.60 $9.28 $9.42 $94.20 23,276
2015-09-25 $12.22 $12.53 $10.50 $10.50 $105.00 26,688
2015-09-24 $12.66 $12.75 $11.38 $12.08 $120.80 17,877
2015-09-23 $13.43 $13.61 $12.54 $12.77 $127.70 18,978
2015-09-22 $14.29 $14.90 $12.96 $13.53 $135.30 24,116
2015-09-21 $15.71 $15.86 $13.54 $14.51 $145.10 35,456
2015-09-18 $17.34 $18.35 $15.56 $15.96 $159.60 265,440
2015-09-17 $11.76 $12.34 $11.56 $11.73 $117.30 5,769
2015-09-16 $11.65 $12.69 $11.60 $11.84 $118.40 4,641
2015-09-15 $11.97 $12.20 $11.25 $11.58 $115.80 9,040
2015-09-14 $11.90 $12.20 $11.19 $12.01 $120.10 7,185
2015-09-11 $11.90 $12.10 $11.77 $11.94 $119.40 9,418
2015-09-10 $11.00 $12.13 $10.45 $11.99 $119.90 10,716
2015-09-09 $10.47 $11.19 $10.13 $11.18 $111.80 3,879
2015-09-08 $10.72 $10.73 $10.40 $10.46 $104.60 4,217
2015-09-04 $10.50 $10.65 $10.24 $10.61 $106.10 4,291
2015-09-03 $10.56 $10.76 $10.40 $10.72 $107.20 3,904
2015-09-02 $10.60 $10.64 $10.45 $10.49 $104.90 3,243
2015-09-01 $10.12 $10.65 $10.12 $10.50 $105.00 4,067
2015-08-31 $10.45 $10.58 $10.17 $10.49 $104.90 7,076
2015-08-28 $10.34 $10.60 $9.89 $10.53 $105.30 2,618
2015-08-27 $9.85 $10.45 $9.68 $10.33 $103.30 4,473
2015-08-26 $9.64 $10.27 $9.24 $9.67 $96.70 3,193
2015-08-25 $10.70 $10.70 $9.66 $9.66 $96.60 5,132
2015-08-24 $10.23 $11.16 $10.22 $10.51 $105.10 6,456
2015-08-21 $10.66 $10.98 $10.24 $10.81 $108.10 2,576
2015-08-20 $11.49 $11.97 $10.85 $10.89 $108.90 1,866
2015-08-19 $11.23 $11.97 $11.11 $11.60 $116.00 3,430
2015-08-18 $11.90 $11.90 $11.19 $11.39 $113.90 2,943
2015-08-17 $11.07 $12.00 $10.84 $11.88 $118.80 1,508
2015-08-14 $11.48 $12.00 $11.35 $11.80 $118.00 2,153
2015-08-13 $11.80 $11.80 $11.29 $11.44 $114.40 4,538
2015-08-12 $11.31 $11.91 $11.13 $11.79 $117.90 4,752
2015-08-11 $11.47 $11.54 $11.25 $11.42 $114.20 4,992
2015-08-10 $11.29 $11.77 $11.17 $11.43 $114.30 7,338
2015-08-07 $11.72 $12.74 $10.81 $11.30 $113.00 8,662
2015-08-06 $13.17 $13.34 $11.71 $11.79 $117.90 12,905
2015-08-05 $13.08 $13.16 $12.64 $12.91 $129.10 5,191
2015-08-04 $13.09 $13.27 $12.51 $12.88 $128.80 8,425
2015-08-03 $13.73 $13.88 $13.01 $13.10 $131.00 7,029
2015-07-31 $13.20 $14.10 $13.07 $13.62 $136.20 8,529
2015-07-30 $13.15 $13.65 $12.80 $13.17 $131.70 6,566
2015-07-29 $12.83 $13.68 $12.37 $13.22 $132.20 7,115
2015-07-28 $12.33 $13.41 $12.32 $12.58 $125.80 6,500
2015-07-27 $12.25 $13.02 $12.20 $12.26 $122.60 3,633
2015-07-24 $12.95 $13.05 $11.85 $12.54 $125.40 10,977
2015-07-23 $13.24 $13.97 $12.90 $13.02 $130.20 6,936
2015-07-22 $13.15 $13.90 $13.00 $13.16 $131.60 6,555
2015-07-21 $13.06 $13.14 $12.85 $13.13 $131.30 1,646
2015-07-20 $12.55 $13.42 $12.21 $13.13 $131.30 7,131
2015-07-17 $11.91 $12.71 $11.60 $12.48 $124.80 7,043
2015-07-16 $13.35 $13.52 $11.40 $12.04 $120.40 10,666
2015-07-15 $10.90 $13.69 $10.89 $13.34 $133.40 18,928
2015-07-14 $10.82 $10.90 $10.40 $10.70 $107.00 5,238
2015-07-13 $11.12 $11.30 $10.66 $10.94 $109.40 5,879
2015-07-10 $10.64 $11.61 $10.64 $10.80 $108.00 5,146
2015-07-09 $10.99 $10.99 $10.58 $10.67 $106.70 3,622
2015-07-08 $11.02 $11.31 $10.67 $10.67 $106.70 3,291
2015-07-07 $11.58 $11.66 $10.79 $11.27 $112.70 1,798
2015-07-06 $11.56 $11.83 $11.54 $11.64 $116.40 1,039
2015-07-02 $11.57 $11.85 $11.57 $11.71 $117.10 1,355
2015-07-01 $11.55 $11.93 $11.15 $11.69 $116.90 2,235
2015-06-30 $11.73 $12.30 $11.19 $11.33 $113.30 4,449
2015-06-29 $12.50 $12.50 $11.20 $11.51 $115.10 7,268
2015-06-26 $12.77 $13.41 $12.50 $12.50 $125.00 2,775
2015-06-25 $12.80 $12.83 $12.60 $12.83 $128.30 2,010
2015-06-24 $13.14 $13.14 $12.57 $12.79 $127.90 2,597
2015-06-23 $13.83 $14.25 $12.59 $13.19 $131.90 11,231
2015-06-22 $13.69 $14.50 $13.07 $13.98 $139.80 14,154
2015-06-19 $11.37 $13.30 $11.37 $13.20 $132.00 12,949
2015-06-18 $11.32 $11.65 $11.26 $11.38 $113.80 3,291
2015-06-17 $11.37 $11.59 $10.87 $11.36 $113.60 5,508
2015-06-16 $10.36 $11.41 $10.35 $11.37 $113.70 6,630
2015-06-15 $10.41 $10.65 $10.32 $10.32 $103.20 1,080
2015-06-12 $10.25 $10.45 $10.21 $10.42 $104.20 2,447
2015-06-11 $10.49 $10.55 $10.18 $10.25 $102.50 2,499
2015-06-10 $10.44 $10.74 $10.25 $10.45 $104.50 4,357
2015-06-09 $10.80 $10.80 $10.25 $10.35 $103.50 4,763
2015-06-08 $10.70 $10.87 $10.61 $10.65 $106.50 5,212
2015-06-05 $10.70 $10.85 $10.50 $10.77 $107.70 3,486
2015-06-04 $10.83 $11.15 $10.64 $10.67 $106.70 3,554
2015-06-03 $10.94 $11.12 $10.75 $10.95 $109.50 2,528
2015-06-02 $11.20 $11.25 $10.81 $10.98 $109.80 3,571
2015-06-01 $12.11 $12.25 $10.91 $11.16 $111.60 5,808
2015-05-29 $11.58 $12.35 $11.20 $11.36 $113.60 11,114
2015-05-28 $10.91 $11.19 $10.80 $11.19 $111.90 3,161
2015-05-27 $11.21 $11.24 $10.80 $10.92 $109.20 5,734
2015-05-26 $11.00 $11.12 $10.88 $11.03 $110.30 3,214
2015-05-22 $10.75 $11.51 $10.75 $10.87 $108.70 10,878
2015-05-21 $10.90 $11.92 $10.68 $10.86 $108.60 3,551
2015-05-20 $11.96 $12.01 $10.26 $10.98 $109.80 6,901
2015-05-19 $12.40 $12.40 $11.67 $11.96 $119.60 6,963
2015-05-18 $12.40 $12.40 $11.75 $12.40 $124.00 4,957
2015-05-15 $11.10 $12.94 $11.10 $12.27 $122.70 16,129
2015-05-14 $11.50 $11.51 $10.00 $10.86 $108.60 9,442
2015-05-13 $11.38 $11.86 $11.04 $11.22 $112.20 9,320
2015-05-12 $10.52 $11.67 $10.36 $11.33 $113.30 9,699
2015-05-11 $10.92 $10.96 $10.23 $10.62 $106.20 4,103
2015-05-08 $10.27 $10.52 $10.00 $10.25 $102.50 4,775
2015-05-07 $10.50 $10.99 $10.00 $10.19 $101.90 4,642
2015-05-06 $11.02 $11.27 $10.12 $10.35 $103.50 6,754
2015-05-05 $11.06 $11.35 $11.02 $11.14 $111.40 4,133
2015-05-04 $10.93 $11.27 $10.90 $11.18 $111.80 2,416
2015-05-01 $11.00 $11.31 $10.50 $11.10 $111.00 10,490
2015-04-30 $11.20 $11.97 $10.75 $10.91 $109.10 8,592
2015-04-29 $11.26 $11.51 $11.16 $11.50 $115.00 2,193
2015-04-28 $11.75 $11.86 $11.00 $11.41 $114.10 14,110
2015-04-27 $11.20 $12.11 $11.20 $11.98 $119.80 7,348
2015-04-24 $11.70 $12.44 $11.53 $11.74 $117.40 6,513
2015-04-23 $12.38 $12.41 $11.80 $12.15 $121.50 3,859
2015-04-22 $12.38 $12.84 $12.38 $12.48 $124.80 1,563
2015-04-21 $12.74 $13.17 $12.38 $12.39 $123.90 4,623
2015-04-20 $12.55 $13.16 $12.41 $12.74 $127.40 7,310
2015-04-17 $12.56 $12.60 $12.30 $12.45 $124.50 1,889
2015-04-16 $12.78 $13.00 $12.20 $12.44 $124.40 3,813
2015-04-15 $13.11 $13.40 $12.34 $12.72 $127.20 5,639
2015-04-14 $12.17 $13.02 $11.98 $12.89 $128.90 1,955
2015-04-13 $12.28 $12.81 $11.75 $12.24 $122.40 5,556
2015-04-10 $12.70 $12.70 $11.66 $12.40 $124.00 4,368
2015-04-09 $13.63 $13.94 $12.53 $12.76 $127.60 2,431
2015-04-08 $13.50 $13.76 $13.50 $13.50 $135.00 2,614
2015-04-07 $13.84 $14.06 $13.50 $13.60 $136.00 4,654
2015-04-06 $13.90 $14.45 $13.50 $13.96 $139.60 6,366
2015-04-02 $14.55 $14.58 $13.74 $13.90 $139.00 2,173
2015-04-01 $13.95 $14.90 $13.95 $14.41 $144.10 1,980
2015-03-31 $14.42 $14.94 $13.83 $14.04 $140.40 2,633
2015-03-30 $14.50 $14.99 $13.66 $14.31 $143.10 3,392
2015-03-27 $14.44 $14.99 $13.80 $14.30 $143.00 2,893
2015-03-26 $14.21 $14.52 $13.95 $14.34 $143.40 3,401
2015-03-25 $15.29 $15.93 $13.81 $14.62 $146.20 6,153
2015-03-24 $15.71 $16.75 $14.55 $15.32 $153.20 4,449
2015-03-23 $14.06 $16.40 $14.00 $15.72 $157.20 8,694
2015-03-20 $15.58 $16.93 $14.00 $14.20 $142.00 21,360
2015-03-19 $16.42 $17.15 $15.29 $15.60 $156.00 13,753
2015-03-18 $16.60 $17.57 $15.32 $16.56 $165.60 12,956
2015-03-17 $15.00 $17.00 $15.00 $16.46 $164.60 11,732
2015-03-16 $13.73 $15.20 $13.60 $15.01 $150.10 16,512
2015-03-13 $14.24 $14.35 $13.50 $13.75 $137.50 11,269
2015-03-12 $16.40 $16.55 $13.49 $14.25 $142.50 14,468
2015-03-11 $16.16 $16.94 $16.04 $16.34 $163.40 8,717
2015-03-10 $17.43 $17.50 $16.01 $16.19 $161.90 12,872
2015-03-09 $17.33 $18.28 $16.70 $17.38 $173.80 6,456
2015-03-06 $17.10 $17.97 $16.75 $17.57 $175.70 10,640
2015-03-05 $16.41 $18.85 $16.41 $17.21 $172.10 10,421
2015-03-04 $18.37 $18.85 $15.20 $16.38 $163.80 33,292
2015-03-03 $18.00 $21.00 $17.60 $18.44 $184.40 57,408
2015-03-02 $15.00 $20.18 $14.25 $17.42 $174.20 86,822
2015-02-27 $14.89 $14.97 $13.12 $13.43 $134.30 15,397
2015-02-26 $13.54 $14.49 $12.78 $14.47 $144.70 18,444
2015-02-25 $12.67 $14.68 $12.55 $13.40 $134.00 38,904
2015-02-24 $10.80 $12.84 $10.55 $12.52 $125.20 54,975
2015-02-23 $10.20 $10.20 $9.75 $10.15 $101.50 2,416
2015-02-20 $9.66 $10.25 $9.66 $10.14 $101.40 3,418
2015-02-19 $10.00 $10.25 $9.62 $9.97 $99.70 3,352
2015-02-18 $9.36 $10.20 $9.36 $10.20 $102.00 5,295
2015-02-17 $9.22 $9.45 $9.22 $9.26 $92.60 1,977
2015-02-13 $9.50 $9.50 $9.27 $9.34 $93.40 1,878
2015-02-12 $9.50 $9.50 $9.27 $9.50 $95.00 2,265
2015-02-11 $9.02 $9.49 $9.02 $9.49 $94.90 2,295
2015-02-10 $9.15 $9.30 $9.08 $9.08 $90.80 2,808
2015-02-09 $9.16 $9.30 $9.10 $9.10 $91.00 1,398
2015-02-06 $9.27 $9.35 $9.03 $9.29 $92.90 3,803
2015-02-05 $9.22 $9.40 $9.15 $9.33 $93.30 5,313
2015-02-04 $9.60 $9.60 $9.25 $9.38 $93.80 3,524
2015-02-03 $9.51 $9.67 $9.25 $9.50 $95.00 5,186
2015-02-02 $9.55 $9.90 $9.40 $9.50 $95.00 7,094
2015-01-30 $10.00 $10.49 $9.21 $9.40 $94.00 127,910

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.