Trillium Therapeutics Inc (TRIL) Exchange: NASDAQ

  1. Overview
  2. Trillium Therapeutics Inc (TRIL)

Data as of May 2, 2025

$18.44 ($0.00) 0.00%

Trillium Therapeutics Inc - Daily Information
Click for more stock information on Trillium Therapeutics Inc.
Daily Information Data
Date May 2, 2025
Open $18.44
Previous Close $18.44
High $18.44
Low $18.44
Adjusted Open $18.44
Previous Adjusted Close $18.44
Adjusted High $18.44
Adjusted Low $18.44

About Trillium Therapeutics Inc (TRIL)

Trillium is a clinical stage immuno-oncology company developing innovative therapies for the treatment of cancer. Our two clinical programs, TTI-622 and TTI-621, target CD47, a “don’t eat me” signal that cancer cells frequently use to evade the immune system.

Invest in Trillium Therapeutics Inc (TRIL)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Trillium Therapeutics Inc (TRIL)

Date Open High Low Close Adj.Close Volume
2021-11-18 $18.44 $18.44 $18.44 $18.44 $18.44 8
2021-11-17 $18.44 $18.44 $18.44 $18.44 $18.44 40
2021-11-16 $17.92 $18.49 $17.83 $18.44 $18.44 26,174,709
2021-11-15 $17.95 $17.97 $17.90 $17.97 $17.97 885,003
2021-11-12 $17.82 $17.91 $17.82 $17.91 $17.91 967,598
2021-11-11 $17.78 $17.91 $17.71 $17.82 $17.82 1,309,748
2021-11-10 $17.75 $17.96 $17.74 $17.83 $17.83 1,255,083
2021-11-09 $17.73 $17.90 $17.72 $17.83 $17.83 1,611,526
2021-11-08 $17.90 $17.99 $17.68 $17.69 $17.69 1,983,903
2021-11-05 $17.90 $18.00 $17.84 $17.89 $17.89 1,458,979
2021-11-04 $17.87 $17.94 $17.81 $17.85 $17.85 1,029,919
2021-11-03 $17.87 $17.93 $17.80 $17.85 $17.85 812,188
2021-11-02 $17.98 $18.03 $17.84 $17.86 $17.86 1,093,402
2021-11-01 $18.07 $18.12 $17.97 $18.00 $18.00 1,673,620
2021-10-29 $18.02 $18.12 $17.95 $18.11 $18.11 736,541
2021-10-28 $17.95 $18.00 $17.86 $17.94 $17.94 515,346
2021-10-27 $17.91 $18.00 $17.91 $17.94 $17.94 629,201
2021-10-26 $17.91 $17.97 $17.88 $17.96 $17.96 572,405
2021-10-25 $17.88 $17.96 $17.85 $17.91 $17.91 518,016
2021-10-22 $17.88 $17.94 $17.80 $17.91 $17.91 655,310
2021-10-21 $17.75 $17.91 $17.75 $17.86 $17.86 2,925,867
2021-10-20 $17.65 $17.75 $17.61 $17.75 $17.75 376,057
2021-10-19 $17.58 $17.75 $17.51 $17.67 $17.67 658,222
2021-10-18 $17.50 $17.57 $17.49 $17.55 $17.55 747,842
2021-10-15 $17.65 $17.70 $17.50 $17.50 $17.50 1,051,891
2021-10-14 $17.54 $17.67 $17.49 $17.58 $17.58 797,479
2021-10-13 $17.60 $17.68 $17.55 $17.55 $17.55 2,859,021
2021-10-12 $17.87 $17.90 $17.75 $17.76 $17.76 2,036,492
2021-10-11 $17.79 $17.91 $17.73 $17.91 $17.91 685,672
2021-10-08 $17.87 $17.93 $17.69 $17.76 $17.76 2,044,223
2021-10-07 $17.66 $17.88 $17.62 $17.87 $17.87 803,079
2021-10-06 $17.72 $17.77 $17.60 $17.62 $17.62 1,193,783
2021-10-05 $17.62 $17.82 $17.60 $17.74 $17.74 892,355
2021-10-04 $17.61 $17.68 $17.52 $17.64 $17.64 1,165,856
2021-10-01 $17.57 $17.76 $17.53 $17.64 $17.64 1,600,993
2021-09-30 $17.84 $17.84 $17.46 $17.56 $17.56 2,311,734
2021-09-29 $17.80 $17.88 $17.75 $17.77 $17.77 1,018,781
2021-09-28 $17.64 $17.86 $17.59 $17.80 $17.80 1,050,191
2021-09-27 $17.56 $17.77 $17.52 $17.73 $17.73 1,250,808
2021-09-24 $17.38 $17.55 $17.38 $17.53 $17.53 703,943
2021-09-23 $17.47 $17.65 $17.39 $17.45 $17.45 1,817,121
2021-09-22 $17.29 $17.50 $17.29 $17.49 $17.49 1,467,450
2021-09-21 $17.30 $17.34 $17.25 $17.29 $17.29 1,400,090
2021-09-20 $17.25 $17.34 $17.22 $17.30 $17.30 2,067,305
2021-09-17 $17.35 $17.36 $17.22 $17.34 $17.34 2,606,060
2021-09-16 $17.40 $17.40 $17.28 $17.30 $17.30 1,537,529
2021-09-15 $17.33 $17.45 $17.26 $17.43 $17.43 1,028,773
2021-09-14 $17.33 $17.42 $17.30 $17.36 $17.36 3,320,583
2021-09-13 $17.33 $17.39 $17.20 $17.20 $17.20 1,582,932
2021-09-10 $17.37 $17.37 $16.91 $17.29 $17.29 1,992,527
2021-09-09 $17.36 $17.40 $17.28 $17.33 $17.33 1,822,085
2021-09-08 $17.34 $17.41 $17.28 $17.35 $17.35 1,824,673
2021-09-07 $17.37 $17.41 $17.31 $17.34 $17.34 2,520,563
2021-09-03 $17.40 $17.44 $17.33 $17.38 $17.38 2,220,974
2021-09-02 $17.42 $17.48 $17.34 $17.35 $17.35 1,933,436
2021-09-01 $17.29 $17.40 $17.24 $17.39 $17.39 1,902,018
2021-08-31 $17.21 $17.35 $17.21 $17.23 $17.23 2,454,173
2021-08-30 $17.32 $17.38 $17.03 $17.27 $17.27 3,148,433
2021-08-27 $17.38 $17.48 $17.30 $17.32 $17.32 5,260,558
2021-08-26 $17.38 $17.50 $17.25 $17.39 $17.39 5,020,575
2021-08-25 $17.50 $17.63 $17.30 $17.34 $17.34 7,574,901
2021-08-24 $17.61 $17.65 $17.46 $17.48 $17.48 14,904,947
2021-08-23 $17.72 $17.76 $17.37 $17.59 $17.59 69,845,934
2021-08-20 $5.83 $6.16 $5.80 $6.09 $6.09 470,070
2021-08-19 $6.27 $6.32 $5.84 $5.86 $5.86 760,920
2021-08-18 $6.23 $6.55 $6.19 $6.35 $6.35 592,969
2021-08-17 $6.33 $6.33 $6.00 $6.25 $6.25 1,015,455
2021-08-16 $6.26 $6.54 $6.05 $6.39 $6.39 818,633
2021-08-13 $6.18 $6.49 $6.00 $6.23 $6.23 765,430
2021-08-12 $6.30 $6.32 $5.99 $6.10 $6.10 763,932
2021-08-11 $6.42 $6.42 $6.11 $6.28 $6.28 669,981
2021-08-10 $6.43 $6.46 $6.17 $6.38 $6.38 710,554
2021-08-09 $6.55 $6.65 $6.42 $6.42 $6.42 541,848
2021-08-06 $6.85 $6.88 $6.45 $6.58 $6.58 567,909
2021-08-05 $6.53 $6.83 $6.47 $6.70 $6.70 1,563,129
2021-08-04 $6.49 $6.65 $6.42 $6.49 $6.49 860,419
2021-08-03 $6.42 $6.59 $6.35 $6.49 $6.49 725,528
2021-08-02 $6.51 $6.60 $6.40 $6.42 $6.42 541,402
2021-07-30 $6.62 $6.78 $6.43 $6.53 $6.53 725,227
2021-07-29 $6.91 $6.95 $6.59 $6.65 $6.65 622,057
2021-07-28 $6.59 $6.97 $6.54 $6.82 $6.82 805,390
2021-07-27 $6.77 $6.98 $6.49 $6.53 $6.53 1,331,488
2021-07-26 $7.23 $7.23 $6.72 $6.80 $6.80 1,184,321
2021-07-23 $7.41 $7.41 $7.10 $7.20 $7.20 619,278
2021-07-22 $7.81 $7.85 $7.34 $7.38 $7.38 534,837
2021-07-21 $7.78 $8.02 $7.67 $7.84 $7.84 624,164
2021-07-20 $7.43 $7.73 $7.37 $7.67 $7.67 1,373,119
2021-07-19 $7.40 $7.61 $7.32 $7.46 $7.46 656,169
2021-07-16 $7.91 $7.96 $7.45 $7.50 $7.50 1,233,705
2021-07-15 $7.83 $7.92 $7.45 $7.80 $7.80 989,617
2021-07-14 $8.17 $8.18 $7.71 $7.83 $7.83 918,697
2021-07-13 $8.45 $8.46 $7.97 $8.09 $8.09 712,054
2021-07-12 $8.55 $8.67 $8.42 $8.46 $8.46 663,181
2021-07-09 $8.67 $8.67 $8.36 $8.50 $8.50 613,363
2021-07-08 $8.52 $8.77 $8.46 $8.63 $8.63 670,228
2021-07-07 $9.00 $9.07 $8.51 $8.85 $8.85 744,344
2021-07-06 $9.74 $9.82 $8.95 $8.97 $8.97 722,201
2021-07-02 $9.89 $9.99 $9.67 $9.70 $9.70 429,129
2021-07-01 $9.70 $10.02 $9.47 $9.89 $9.89 827,594
2021-06-30 $9.80 $9.97 $9.57 $9.70 $9.70 1,172,285
2021-06-29 $10.02 $10.45 $9.77 $9.80 $9.80 770,391
2021-06-28 $10.59 $10.74 $9.84 $9.98 $9.98 796,121
2021-06-25 $10.80 $10.90 $10.46 $10.63 $10.63 12,980,573
2021-06-24 $10.30 $10.91 $10.28 $10.77 $10.77 1,182,417
2021-06-23 $9.92 $10.39 $9.88 $10.28 $10.28 753,142
2021-06-22 $10.18 $10.50 $9.81 $9.93 $9.93 893,205
2021-06-21 $9.78 $10.30 $9.69 $10.17 $10.17 1,180,345
2021-06-18 $9.88 $9.95 $9.50 $9.81 $9.81 1,602,036
2021-06-17 $9.47 $9.97 $9.41 $9.93 $9.93 1,046,895
2021-06-16 $9.34 $9.73 $9.32 $9.51 $9.51 1,245,603
2021-06-15 $9.77 $9.87 $9.34 $9.42 $9.42 780,746
2021-06-14 $9.71 $9.92 $9.56 $9.77 $9.77 845,509
2021-06-11 $9.70 $9.96 $9.55 $9.74 $9.74 754,650
2021-06-10 $10.11 $10.25 $9.50 $9.70 $9.70 883,520
2021-06-09 $9.85 $10.34 $9.58 $10.10 $10.10 1,459,801
2021-06-08 $9.60 $9.71 $9.24 $9.68 $9.68 1,394,655
2021-06-07 $8.22 $9.74 $8.20 $9.48 $9.48 3,554,031
2021-06-04 $8.25 $8.34 $8.13 $8.13 $8.13 502,851
2021-06-03 $8.10 $8.26 $8.05 $8.23 $8.23 663,843
2021-06-02 $8.09 $8.13 $8.00 $8.12 $8.12 460,612
2021-06-01 $8.03 $8.21 $7.97 $8.02 $8.02 937,857
2021-05-28 $8.07 $8.20 $7.89 $7.97 $7.97 419,995
2021-05-27 $7.83 $8.03 $7.74 $8.02 $8.02 695,926
2021-05-26 $7.50 $7.87 $7.50 $7.77 $7.77 736,237
2021-05-25 $7.94 $8.16 $7.47 $7.48 $7.48 1,956,927
2021-05-24 $8.25 $8.27 $7.82 $8.02 $8.02 1,202,716
2021-05-21 $8.44 $8.60 $8.21 $8.29 $8.29 950,453
2021-05-20 $8.61 $8.78 $8.36 $8.41 $8.41 953,025
2021-05-19 $8.58 $8.88 $8.40 $8.60 $8.60 698,827
2021-05-18 $8.82 $9.00 $8.70 $8.70 $8.70 729,122
2021-05-17 $8.72 $8.95 $8.60 $8.78 $8.78 588,840
2021-05-14 $8.50 $8.77 $8.43 $8.65 $8.65 667,900
2021-05-13 $9.13 $9.30 $8.36 $8.45 $8.45 1,167,212
2021-05-12 $9.01 $9.38 $8.96 $9.00 $9.00 881,195
2021-05-11 $9.10 $9.42 $8.95 $9.11 $9.11 1,031,181
2021-05-10 $9.47 $9.58 $9.24 $9.26 $9.26 774,318
2021-05-07 $9.30 $9.79 $9.30 $9.59 $9.59 1,278,037
2021-05-06 $9.80 $9.92 $9.08 $9.29 $9.29 1,489,180
2021-05-05 $9.25 $10.15 $9.11 $9.98 $9.98 2,110,996
2021-05-04 $9.36 $9.44 $8.88 $9.21 $9.21 1,598,233
2021-05-03 $9.65 $9.86 $9.19 $9.44 $9.44 2,380,489
2021-04-30 $8.92 $9.52 $8.91 $9.51 $9.51 2,153,823
2021-04-29 $8.80 $9.10 $8.50 $9.07 $9.07 2,619,459
2021-04-28 $8.78 $9.45 $8.36 $8.52 $8.52 5,798,120
2021-04-27 $9.57 $9.59 $8.94 $9.22 $9.22 3,084,537
2021-04-26 $9.28 $9.73 $8.88 $9.50 $9.50 2,672,898
2021-04-23 $9.26 $9.41 $9.11 $9.23 $9.23 1,474,398
2021-04-22 $9.84 $9.85 $9.18 $9.21 $9.21 1,532,682
2021-04-21 $9.15 $9.74 $9.08 $9.66 $9.66 907,748
2021-04-20 $9.60 $9.70 $9.10 $9.23 $9.23 874,374
2021-04-19 $10.00 $10.01 $9.52 $9.63 $9.63 1,079,070
2021-04-16 $10.27 $10.42 $9.80 $9.98 $9.98 829,370
2021-04-15 $10.31 $10.52 $10.24 $10.38 $10.38 861,191
2021-04-14 $10.30 $10.67 $10.13 $10.24 $10.24 831,182
2021-04-13 $9.99 $10.35 $9.76 $10.08 $10.08 1,061,297
2021-04-12 $10.48 $10.48 $9.78 $9.87 $9.87 1,077,466
2021-04-09 $11.14 $11.14 $10.36 $10.42 $10.42 636,679
2021-04-08 $10.49 $11.19 $10.48 $11.18 $11.18 708,312
2021-04-07 $10.82 $10.83 $10.30 $10.39 $10.39 748,720
2021-04-06 $10.82 $11.02 $10.66 $10.85 $10.85 712,175
2021-04-05 $11.23 $11.25 $10.68 $10.86 $10.86 742,398
2021-04-01 $10.85 $11.50 $10.75 $10.97 $10.97 1,359,026
2021-03-31 $10.39 $10.87 $10.33 $10.74 $10.74 900,621
2021-03-30 $9.93 $10.58 $9.76 $10.23 $10.23 1,287,138
2021-03-29 $10.23 $10.47 $9.98 $10.13 $10.13 632,199
2021-03-26 $10.40 $10.47 $10.07 $10.36 $10.36 806,496
2021-03-25 $9.66 $10.32 $9.55 $10.30 $10.30 1,002,263
2021-03-24 $10.50 $10.64 $9.82 $9.86 $9.86 1,256,113
2021-03-23 $10.96 $11.07 $10.37 $10.47 $10.47 975,615
2021-03-22 $11.33 $11.44 $10.96 $11.07 $11.07 888,669
2021-03-19 $10.59 $11.32 $10.42 $11.06 $11.06 1,666,624
2021-03-18 $10.71 $11.01 $10.37 $10.47 $10.47 695,526
2021-03-17 $10.62 $11.14 $10.50 $11.00 $11.00 856,086
2021-03-16 $11.16 $11.37 $10.66 $10.79 $10.79 1,010,770
2021-03-15 $12.20 $12.20 $11.01 $11.09 $11.09 2,590,765
2021-03-12 $11.32 $12.04 $10.80 $12.03 $12.03 2,019,071
2021-03-11 $11.87 $11.96 $11.35 $11.73 $11.73 1,063,434
2021-03-10 $10.96 $11.31 $10.80 $11.16 $11.16 1,051,967
2021-03-09 $10.29 $10.78 $10.28 $10.66 $10.66 700,683
2021-03-08 $10.11 $10.48 $9.80 $9.98 $9.98 744,884
2021-03-05 $10.39 $10.55 $9.27 $10.03 $10.03 1,934,228
2021-03-04 $10.41 $10.69 $9.82 $10.25 $10.25 1,779,402
2021-03-03 $10.66 $11.35 $10.42 $10.50 $10.50 2,110,522
2021-03-02 $11.95 $11.98 $10.56 $10.66 $10.66 2,845,499
2021-03-01 $11.52 $12.01 $11.52 $11.69 $11.69 1,387,725
2021-02-26 $11.57 $11.86 $10.91 $11.35 $11.35 1,923,259
2021-02-25 $12.17 $12.34 $11.36 $11.45 $11.45 1,871,619
2021-02-24 $12.22 $12.48 $11.95 $12.28 $12.28 656,871
2021-02-23 $12.41 $12.50 $11.55 $11.95 $11.95 2,454,342
2021-02-22 $13.49 $13.49 $12.70 $12.85 $12.85 1,415,571
2021-02-19 $12.94 $13.61 $12.84 $13.42 $13.42 1,175,798
2021-02-18 $13.15 $13.15 $12.36 $12.69 $12.69 926,097
2021-02-17 $13.39 $13.39 $12.83 $13.17 $13.17 581,169
2021-02-16 $13.25 $13.73 $13.25 $13.45 $13.45 705,358
2021-02-12 $13.41 $13.41 $12.97 $13.23 $13.23 554,106
2021-02-11 $13.50 $13.79 $12.94 $13.23 $13.23 1,042,303
2021-02-10 $14.55 $14.55 $13.03 $13.38 $13.38 1,280,517
2021-02-09 $13.77 $14.93 $13.37 $14.22 $14.22 1,870,672
2021-02-08 $12.75 $13.66 $12.65 $13.61 $13.61 1,211,926
2021-02-05 $12.60 $12.83 $12.35 $12.76 $12.76 2,265,388
2021-02-04 $13.23 $13.26 $12.40 $12.64 $12.64 1,721,244
2021-02-03 $12.70 $13.46 $12.70 $13.04 $13.04 1,801,052
2021-02-02 $13.61 $13.75 $12.57 $12.60 $12.60 1,741,580
2021-02-01 $13.41 $13.50 $12.91 $13.26 $13.26 2,000,917
2021-01-29 $12.80 $13.52 $12.62 $13.15 $13.15 1,560,919
2021-01-28 $11.85 $13.09 $11.76 $12.85 $12.85 2,244,394
2021-01-27 $12.19 $12.37 $11.66 $11.95 $11.95 2,184,116
2021-01-26 $12.91 $13.08 $12.38 $12.42 $12.42 978,813
2021-01-25 $12.92 $13.28 $12.53 $12.86 $12.86 1,001,583
2021-01-22 $12.71 $13.27 $12.70 $12.90 $12.90 726,620
2021-01-21 $13.59 $13.59 $12.22 $13.13 $13.13 2,540,207
2021-01-20 $14.60 $14.68 $13.07 $13.59 $13.59 2,139,524
2021-01-19 $14.96 $15.30 $14.41 $14.52 $14.52 1,410,114
2021-01-15 $15.16 $15.43 $14.38 $14.56 $14.56 1,094,188
2021-01-14 $14.61 $15.47 $14.57 $14.97 $14.97 1,032,564
2021-01-13 $14.32 $15.12 $14.28 $14.51 $14.51 1,093,015
2021-01-12 $14.65 $14.77 $14.06 $14.17 $14.17 1,111,243
2021-01-11 $15.23 $15.34 $14.32 $14.32 $14.32 1,341,456
2021-01-08 $15.45 $15.92 $14.89 $15.51 $15.51 1,231,022
2021-01-07 $14.54 $15.47 $14.34 $15.39 $15.39 1,105,536
2021-01-06 $14.00 $15.04 $13.88 $14.38 $14.38 1,377,536
2021-01-05 $14.18 $14.62 $13.86 $14.23 $14.23 959,683
2021-01-04 $14.70 $15.10 $13.68 $14.15 $14.15 2,177,917
2020-12-31 $13.75 $15.04 $13.49 $14.71 $14.71 3,742,770
2020-12-30 $13.07 $14.10 $12.95 $13.42 $13.42 1,463,815
2020-12-29 $12.90 $13.08 $12.36 $13.01 $13.01 1,598,305
2020-12-28 $13.14 $13.30 $12.52 $12.91 $12.91 1,744,735
2020-12-24 $12.49 $13.26 $12.49 $13.02 $13.02 1,278,697
2020-12-23 $11.98 $12.59 $11.66 $12.50 $12.50 1,714,104
2020-12-22 $12.15 $12.49 $11.81 $12.03 $12.03 1,887,555
2020-12-21 $12.36 $12.44 $12.01 $12.21 $12.21 2,018,681
2020-12-18 $12.12 $13.15 $11.98 $12.51 $12.51 3,419,147
2020-12-17 $11.73 $12.14 $11.47 $11.99 $11.99 1,743,236
2020-12-16 $11.74 $11.85 $11.05 $11.69 $11.69 2,109,268
2020-12-15 $11.88 $12.06 $11.51 $11.63 $11.63 1,993,420
2020-12-14 $12.36 $12.39 $11.32 $11.85 $11.85 3,768,868
2020-12-11 $12.24 $12.57 $11.85 $12.12 $12.12 2,569,064
2020-12-10 $11.79 $12.60 $11.61 $12.46 $12.46 5,332,500
2020-12-09 $13.54 $13.75 $11.71 $11.78 $11.78 6,545,618
2020-12-08 $14.25 $14.48 $12.10 $13.51 $13.51 9,813,954
2020-12-07 $16.00 $17.65 $14.75 $15.32 $15.32 5,935,017
2020-12-04 $18.18 $18.38 $16.31 $17.04 $17.04 4,313,051
2020-12-03 $18.71 $18.81 $18.01 $18.09 $18.09 915,508
2020-12-02 $18.74 $19.06 $17.92 $18.43 $18.43 845,417
2020-12-01 $20.54 $20.71 $18.66 $18.71 $18.71 1,534,839
2020-11-30 $20.48 $20.96 $19.27 $20.13 $20.13 2,766,745
2020-11-27 $18.00 $20.14 $17.91 $19.67 $19.67 1,995,629
2020-11-25 $17.39 $17.60 $17.13 $17.39 $17.39 716,757
2020-11-24 $17.51 $17.59 $16.56 $17.36 $17.36 1,296,464
2020-11-23 $18.13 $18.35 $17.52 $17.62 $17.62 1,765,137
2020-11-20 $17.55 $18.21 $17.17 $17.78 $17.78 1,265,260
2020-11-19 $18.00 $18.73 $17.01 $17.57 $17.57 1,853,202
2020-11-18 $17.18 $18.46 $16.79 $17.82 $17.82 2,897,068
2020-11-17 $15.33 $17.30 $15.30 $16.77 $16.77 3,250,987
2020-11-16 $15.65 $15.85 $15.02 $15.10 $15.10 1,400,729
2020-11-13 $14.30 $15.86 $14.30 $15.50 $15.50 2,629,057
2020-11-12 $14.10 $14.40 $13.86 $14.09 $14.09 947,924
2020-11-11 $13.31 $14.53 $13.26 $14.11 $14.11 1,825,303
2020-11-10 $13.10 $13.51 $12.91 $13.14 $13.14 982,524
2020-11-09 $13.41 $13.82 $12.75 $13.10 $13.10 835,318
2020-11-06 $13.54 $13.68 $13.11 $13.28 $13.28 969,975
2020-11-05 $13.68 $14.10 $13.26 $13.75 $13.75 973,926
2020-11-04 $13.35 $14.46 $13.13 $13.28 $13.28 2,456,740
2020-11-03 $12.56 $13.18 $12.29 $12.98 $12.98 795,035
2020-11-02 $12.51 $12.79 $12.22 $12.42 $12.42 758,450
2020-10-30 $12.70 $12.70 $11.91 $12.45 $12.45 1,217,287
2020-10-29 $12.15 $13.10 $12.14 $12.82 $12.82 1,394,116
2020-10-28 $12.36 $12.45 $11.95 $12.08 $12.08 940,220
2020-10-27 $12.45 $12.68 $12.15 $12.65 $12.65 819,083
2020-10-26 $12.93 $12.95 $11.93 $12.30 $12.30 1,577,035
2020-10-23 $13.33 $13.42 $12.75 $12.98 $12.98 1,206,540
2020-10-22 $13.30 $13.64 $12.96 $13.29 $13.29 1,107,915
2020-10-21 $13.65 $13.81 $13.18 $13.22 $13.22 1,112,407
2020-10-20 $14.27 $14.43 $13.55 $13.58 $13.58 1,453,566
2020-10-19 $14.97 $15.14 $14.25 $14.35 $14.35 1,276,963
2020-10-16 $14.76 $14.97 $14.33 $14.81 $14.81 787,445
2020-10-15 $14.75 $14.95 $14.26 $14.70 $14.70 1,050,207
2020-10-14 $15.85 $15.92 $14.91 $14.97 $14.97 1,358,463
2020-10-13 $15.43 $16.05 $15.42 $15.83 $15.83 1,364,002
2020-10-12 $15.92 $16.15 $15.03 $15.27 $15.27 1,758,623
2020-10-09 $15.15 $15.68 $15.11 $15.37 $15.37 994,503
2020-10-08 $15.36 $15.69 $14.92 $15.15 $15.15 1,336,052
2020-10-07 $15.35 $15.39 $14.90 $15.18 $15.18 924,995
2020-10-06 $14.70 $15.55 $14.27 $15.20 $15.20 1,808,804
2020-10-05 $13.86 $14.75 $13.85 $14.69 $14.69 1,904,255
2020-10-02 $14.10 $14.33 $13.45 $13.65 $13.65 1,712,332
2020-10-01 $14.77 $15.07 $14.16 $14.57 $14.57 3,004,902
2020-09-30 $13.56 $14.30 $13.41 $14.21 $14.21 1,478,458
2020-09-29 $13.68 $14.09 $13.28 $13.55 $13.55 989,314
2020-09-28 $13.84 $13.90 $13.17 $13.65 $13.65 1,959,097
2020-09-25 $13.65 $14.00 $13.49 $13.67 $13.67 765,076
2020-09-24 $13.70 $14.11 $13.21 $13.62 $13.62 1,505,238
2020-09-23 $14.67 $15.14 $13.88 $13.94 $13.94 1,510,897
2020-09-22 $15.18 $15.42 $14.13 $14.63 $14.63 1,752,739
2020-09-21 $15.66 $15.79 $14.15 $15.12 $15.12 2,717,097
2020-09-18 $15.64 $16.89 $15.55 $16.00 $16.00 3,885,127
2020-09-17 $14.25 $15.69 $14.25 $15.39 $15.39 2,476,174
2020-09-16 $14.65 $15.10 $14.57 $14.77 $14.77 1,835,680
2020-09-15 $14.70 $15.30 $14.33 $14.67 $14.67 2,376,739
2020-09-14 $14.78 $15.36 $14.42 $14.89 $14.89 4,032,089
2020-09-11 $13.57 $14.33 $13.00 $14.05 $14.05 7,619,715
2020-09-10 $13.47 $14.94 $13.19 $13.94 $13.94 8,492,881
2020-09-09 $13.78 $14.15 $12.60 $13.59 $13.59 34,226,436
2020-09-08 $9.53 $10.09 $9.24 $9.46 $9.46 2,939,963
2020-09-04 $9.87 $9.99 $8.54 $9.63 $9.63 2,010,343
2020-09-03 $10.19 $10.35 $9.27 $9.65 $9.65 1,415,782
2020-09-02 $11.16 $11.19 $10.29 $10.36 $10.36 980,580
2020-09-01 $11.39 $11.54 $10.60 $11.11 $11.11 1,050,978
2020-08-31 $10.45 $11.55 $10.27 $11.33 $11.33 1,923,971
2020-08-28 $9.95 $10.76 $9.95 $10.27 $10.27 866,528
2020-08-27 $10.36 $10.36 $9.71 $9.97 $9.97 911,366
2020-08-26 $10.07 $10.33 $9.94 $10.29 $10.29 572,063
2020-08-25 $10.00 $10.29 $9.69 $10.02 $10.02 641,202
2020-08-24 $10.58 $10.76 $9.90 $10.03 $10.03 1,107,647
2020-08-21 $10.36 $10.51 $10.05 $10.46 $10.46 989,153
2020-08-20 $10.30 $10.77 $9.92 $10.36 $10.36 1,217,760
2020-08-19 $9.64 $10.73 $9.37 $10.37 $10.37 2,757,844
2020-08-18 $9.56 $9.62 $9.01 $9.51 $9.51 953,992
2020-08-17 $9.07 $9.66 $8.97 $9.37 $9.37 1,606,653
2020-08-14 $8.96 $9.09 $8.52 $8.75 $8.75 637,157
2020-08-13 $8.34 $8.91 $8.29 $8.91 $8.91 921,669
2020-08-12 $8.46 $8.73 $8.01 $8.34 $8.34 1,199,215
2020-08-11 $8.25 $8.68 $8.00 $8.33 $8.33 1,277,096
2020-08-10 $8.26 $8.42 $7.94 $8.10 $8.10 781,853
2020-08-07 $7.39 $8.30 $7.25 $8.26 $8.26 1,856,693
2020-08-06 $7.63 $7.64 $7.33 $7.39 $7.39 678,215
2020-08-05 $7.20 $7.65 $7.17 $7.60 $7.60 872,567
2020-08-04 $7.20 $7.37 $7.04 $7.25 $7.25 663,485
2020-08-03 $6.78 $7.46 $6.67 $7.33 $7.33 901,505
2020-07-31 $6.59 $6.75 $6.49 $6.68 $6.68 778,497
2020-07-30 $6.00 $6.81 $5.75 $6.56 $6.56 3,057,298
2020-07-29 $7.23 $7.42 $6.95 $7.07 $7.07 817,080
2020-07-28 $7.73 $7.77 $7.25 $7.26 $7.26 805,908
2020-07-27 $7.76 $7.89 $7.53 $7.72 $7.72 623,535
2020-07-24 $7.70 $7.92 $7.47 $7.61 $7.61 927,733
2020-07-23 $8.18 $8.49 $7.71 $7.79 $7.79 921,532
2020-07-22 $8.35 $8.40 $8.02 $8.18 $8.18 480,917
2020-07-21 $8.65 $8.69 $8.25 $8.32 $8.32 711,160
2020-07-20 $8.20 $8.84 $8.19 $8.60 $8.60 1,386,338
2020-07-17 $7.61 $8.62 $7.55 $8.12 $8.12 1,964,892
2020-07-16 $7.56 $7.68 $7.32 $7.60 $7.60 590,444
2020-07-15 $7.47 $7.70 $7.22 $7.59 $7.59 966,618
2020-07-14 $6.67 $7.39 $6.62 $7.36 $7.36 1,372,613
2020-07-13 $7.31 $7.37 $6.64 $6.67 $6.67 1,272,201
2020-07-10 $7.24 $7.44 $7.08 $7.26 $7.26 969,034
2020-07-09 $7.54 $7.62 $7.05 $7.23 $7.23 708,265
2020-07-08 $7.28 $7.74 $7.12 $7.46 $7.46 1,078,919
2020-07-07 $7.60 $7.60 $7.17 $7.29 $7.29 1,678,591
2020-07-06 $7.94 $8.00 $7.46 $7.61 $7.61 1,216,845
2020-07-02 $8.10 $8.28 $7.78 $7.87 $7.87 893,225
2020-07-01 $8.32 $8.38 $7.65 $8.10 $8.10 1,416,627
2020-06-30 $7.28 $8.19 $7.15 $8.09 $8.09 1,875,901
2020-06-29 $7.87 $7.96 $7.27 $7.30 $7.30 1,544,744
2020-06-26 $8.16 $8.51 $7.66 $7.87 $7.87 1,957,125
2020-06-25 $8.22 $8.47 $7.85 $8.13 $8.13 1,539,118
2020-06-24 $8.70 $8.93 $8.13 $8.43 $8.43 1,683,400
2020-06-23 $9.42 $9.59 $8.57 $8.74 $8.74 2,275,191
2020-06-22 $8.98 $9.66 $8.83 $9.43 $9.43 2,007,694
2020-06-19 $8.40 $8.92 $8.30 $8.78 $8.78 1,973,966
2020-06-18 $8.06 $8.34 $7.95 $8.23 $8.23 1,162,591
2020-06-17 $8.44 $8.69 $7.89 $7.90 $7.90 1,007,245
2020-06-16 $8.50 $8.81 $8.26 $8.46 $8.46 1,910,269
2020-06-15 $7.67 $8.29 $7.37 $8.26 $8.26 1,695,440
2020-06-12 $7.70 $7.97 $7.42 $7.64 $7.64 1,122,639
2020-06-11 $7.60 $7.81 $7.06 $7.51 $7.51 1,444,701
2020-06-10 $8.25 $8.28 $7.76 $7.90 $7.90 1,287,404
2020-06-09 $7.77 $8.40 $7.60 $8.11 $8.11 1,875,960
2020-06-08 $7.20 $7.90 $7.15 $7.84 $7.84 1,411,982
2020-06-05 $7.54 $7.54 $7.00 $7.15 $7.15 1,431,023
2020-06-04 $7.28 $7.70 $7.00 $7.35 $7.35 1,193,781
2020-06-03 $7.64 $8.03 $7.27 $7.40 $7.40 1,143,357
2020-06-02 $7.98 $8.45 $7.39 $7.68 $7.68 2,913,231
2020-06-01 $6.72 $7.95 $6.60 $7.77 $7.77 4,371,009
2020-05-29 $6.69 $6.99 $6.03 $6.78 $6.78 6,384,633
2020-05-28 $6.12 $6.23 $5.73 $5.77 $5.77 1,735,627
2020-05-27 $6.35 $6.40 $5.83 $6.12 $6.12 1,668,340
2020-05-26 $6.76 $6.89 $6.26 $6.31 $6.31 1,828,832
2020-05-22 $6.82 $7.12 $6.24 $6.39 $6.39 3,364,725
2020-05-21 $7.02 $7.12 $6.63 $6.73 $6.73 1,651,311
2020-05-20 $6.79 $7.34 $6.78 $7.05 $7.05 2,067,673
2020-05-19 $7.10 $7.44 $6.65 $6.82 $6.82 2,429,666
2020-05-18 $6.06 $7.15 $6.04 $7.05 $7.05 4,612,289
2020-05-15 $5.69 $6.03 $5.66 $5.83 $5.83 1,971,918
2020-05-14 $5.96 $6.13 $5.31 $5.89 $5.89 2,564,697
2020-05-13 $6.47 $6.91 $5.68 $6.44 $6.44 4,136,065
2020-05-12 $6.23 $6.57 $5.93 $6.33 $6.33 2,359,525
2020-05-11 $6.10 $6.60 $6.01 $6.23 $6.23 2,217,391
2020-05-08 $5.81 $6.35 $5.81 $6.00 $6.00 1,951,604
2020-05-07 $5.40 $6.00 $5.20 $5.74 $5.74 2,281,561
2020-05-06 $5.08 $5.48 $4.90 $5.35 $5.35 2,437,978
2020-05-05 $5.38 $5.70 $5.24 $5.31 $5.31 3,103,914
2020-05-04 $4.62 $5.42 $4.62 $5.30 $5.30 4,053,912
2020-05-01 $4.30 $4.82 $4.29 $4.71 $4.71 2,576,289
2020-04-30 $4.66 $4.77 $4.34 $4.42 $4.42 1,470,517
2020-04-29 $4.72 $4.85 $4.53 $4.64 $4.64 1,353,755
2020-04-28 $5.05 $5.06 $4.64 $4.65 $4.65 1,270,527
2020-04-27 $5.06 $5.17 $4.82 $4.98 $4.98 1,153,017
2020-04-24 $4.98 $5.08 $4.67 $4.98 $4.98 1,667,627
2020-04-23 $5.30 $5.45 $4.82 $4.95 $4.95 3,326,054
2020-04-22 $4.37 $5.09 $4.31 $4.97 $4.97 2,689,441
2020-04-21 $4.31 $4.44 $4.11 $4.27 $4.27 804,837
2020-04-20 $4.20 $4.50 $4.05 $4.36 $4.36 1,611,249
2020-04-17 $4.40 $4.55 $4.26 $4.31 $4.31 1,651,238
2020-04-16 $4.60 $4.67 $4.23 $4.26 $4.26 1,334,896
2020-04-15 $4.80 $4.88 $4.20 $4.43 $4.43 2,373,073
2020-04-14 $4.53 $5.09 $4.50 $4.90 $4.90 2,740,393
2020-04-13 $4.01 $4.53 $3.92 $4.46 $4.46 1,956,555
2020-04-09 $4.25 $4.44 $3.90 $3.96 $3.96 1,572,878
2020-04-08 $4.05 $4.28 $3.86 $4.20 $4.20 1,844,303
2020-04-07 $4.25 $4.29 $3.90 $3.94 $3.94 2,511,563
2020-04-06 $3.80 $4.31 $3.76 $4.00 $4.00 1,694,407
2020-04-03 $3.75 $3.81 $3.49 $3.66 $3.66 918,915
2020-04-02 $3.55 $3.87 $3.55 $3.75 $3.75 1,934,573
2020-04-01 $3.96 $4.05 $3.51 $3.53 $3.53 1,474,589
2020-03-31 $3.91 $4.32 $3.90 $4.04 $4.04 1,500,896
2020-03-30 $4.04 $4.10 $3.57 $3.93 $3.93 1,410,866
2020-03-27 $3.85 $4.05 $3.70 $3.99 $3.99 2,928,120
2020-03-26 $3.89 $4.22 $3.81 $3.95 $3.95 3,003,742
2020-03-25 $3.70 $4.37 $3.66 $3.86 $3.86 2,964,275
2020-03-24 $3.58 $3.80 $3.50 $3.63 $3.63 1,719,135
2020-03-23 $3.49 $3.59 $3.18 $3.41 $3.41 2,068,252
2020-03-20 $3.01 $4.07 $3.01 $3.34 $3.34 4,583,234
2020-03-19 $2.62 $3.10 $2.50 $2.99 $2.99 4,787,215
2020-03-18 $2.87 $3.13 $2.52 $2.60 $2.60 2,339,081
2020-03-17 $3.07 $3.18 $2.80 $2.90 $2.90 3,295,053
2020-03-16 $3.51 $3.65 $2.89 $2.94 $2.94 2,855,673
2020-03-13 $4.54 $4.79 $3.75 $4.19 $4.19 3,549,273
2020-03-12 $4.60 $4.75 $3.70 $4.37 $4.37 6,047,907
2020-03-11 $5.24 $6.07 $5.05 $5.19 $5.19 3,738,962
2020-03-10 $6.15 $6.29 $5.11 $5.47 $5.47 3,217,571
2020-03-09 $6.35 $6.41 $5.44 $5.70 $5.70 3,048,691
2020-03-06 $7.01 $7.97 $6.92 $7.22 $7.22 5,488,880
2020-03-05 $6.79 $7.56 $6.56 $7.22 $7.22 5,198,176
2020-03-04 $5.88 $7.18 $5.85 $7.00 $7.00 5,679,554
2020-03-03 $6.21 $6.34 $5.25 $5.80 $5.80 3,764,563
2020-03-02 $7.65 $7.69 $5.64 $6.38 $6.38 13,760,201
2020-02-28 $4.14 $5.98 $3.95 $5.05 $5.05 14,751,517
2020-02-27 $3.49 $3.50 $2.98 $3.10 $3.10 3,568,287
2020-02-26 $3.66 $3.86 $3.57 $3.62 $3.62 1,047,030
2020-02-25 $3.95 $4.05 $3.60 $3.70 $3.70 1,859,476
2020-02-24 $3.96 $4.14 $3.76 $3.92 $3.92 1,523,622
2020-02-21 $4.18 $4.45 $3.92 $4.18 $4.18 3,130,364
2020-02-20 $3.74 $4.23 $3.51 $4.16 $4.16 3,514,717
2020-02-19 $3.75 $3.88 $3.56 $3.74 $3.74 1,613,999
2020-02-18 $3.50 $3.70 $3.44 $3.68 $3.68 1,177,423
2020-02-14 $3.65 $3.74 $3.43 $3.44 $3.44 932,026
2020-02-13 $3.74 $3.83 $3.56 $3.62 $3.62 1,262,657
2020-02-12 $3.61 $3.92 $3.61 $3.78 $3.78 1,096,695
2020-02-11 $3.58 $3.73 $3.42 $3.58 $3.58 1,317,117
2020-02-10 $3.85 $3.85 $3.50 $3.57 $3.57 1,390,628
2020-02-07 $3.64 $4.14 $3.64 $3.85 $3.85 1,905,662
2020-02-06 $3.87 $3.90 $3.63 $3.72 $3.72 1,113,486
2020-02-05 $4.00 $4.10 $3.80 $3.89 $3.89 875,008
2020-02-04 $4.23 $4.25 $3.90 $3.97 $3.97 1,622,319
2020-02-03 $3.76 $4.25 $3.75 $4.09 $4.09 1,953,935
2020-01-31 $4.13 $4.14 $3.75 $3.84 $3.84 2,351,095
2020-01-30 $4.49 $4.50 $4.09 $4.12 $4.12 998,614
2020-01-29 $4.30 $4.49 $4.03 $4.43 $4.43 2,042,445
2020-01-28 $4.55 $4.80 $4.26 $4.31 $4.31 2,888,236
2020-01-27 $4.28 $4.78 $4.15 $4.56 $4.56 4,039,028
2020-01-24 $4.14 $4.86 $3.91 $4.51 $4.51 11,446,660
2020-01-23 $3.59 $4.45 $3.32 $4.22 $4.22 18,885,244
2020-01-22 $2.97 $3.90 $2.95 $3.27 $3.27 17,717,474
2020-01-21 $2.73 $2.93 $2.67 $2.77 $2.77 2,097,581
2020-01-17 $2.80 $2.96 $2.51 $2.67 $2.67 3,038,451
2020-01-16 $2.51 $2.88 $2.30 $2.83 $2.83 4,653,768
2020-01-15 $2.49 $2.56 $2.26 $2.49 $2.49 3,161,626
2020-01-14 $2.93 $2.93 $2.54 $2.66 $2.66 2,261,565
2020-01-13 $2.83 $3.32 $2.41 $2.69 $2.69 7,409,834
2020-01-10 $3.22 $3.90 $2.69 $2.75 $2.75 30,035,597
2020-01-09 $1.60 $3.43 $1.57 $2.89 $2.89 54,256,188
2020-01-08 $1.18 $1.53 $1.18 $1.49 $1.49 4,802,940
2020-01-07 $1.30 $1.50 $1.08 $1.19 $1.19 5,618,440
2020-01-06 $1.15 $1.24 $1.05 $1.14 $1.14 2,651,313
2020-01-03 $1.36 $1.40 $1.21 $1.26 $1.26 3,484,691
2020-01-02 $1.17 $1.74 $1.13 $1.49 $1.49 14,581,966
2019-12-31 $0.84 $1.08 $0.83 $1.03 $1.03 1,755,751
2019-12-30 $0.88 $0.94 $0.83 $0.87 $0.87 974,528
2019-12-27 $0.97 $1.00 $0.74 $0.91 $0.91 1,873,556
2019-12-26 $0.95 $1.17 $0.92 $1.03 $1.03 2,454,848
2019-12-24 $0.86 $0.98 $0.86 $0.93 $0.93 1,542,766
2019-12-23 $0.72 $1.02 $0.70 $0.86 $0.86 5,743,176
2019-12-20 $0.64 $0.74 $0.60 $0.71 $0.71 2,343,647
2019-12-19 $0.56 $0.60 $0.53 $0.60 $0.60 939,895
2019-12-18 $0.53 $0.55 $0.51 $0.53 $0.53 479,096
2019-12-17 $0.55 $0.56 $0.43 $0.54 $0.54 2,150,190
2019-12-16 $0.57 $0.62 $0.55 $0.58 $0.58 1,865,005
2019-12-13 $0.50 $0.58 $0.50 $0.55 $0.55 3,323,402
2019-12-12 $0.38 $0.59 $0.38 $0.48 $0.48 6,667,108
2019-12-11 $0.32 $0.39 $0.31 $0.38 $0.38 1,493,114
2019-12-10 $0.31 $0.32 $0.30 $0.32 $0.32 316,978
2019-12-09 $0.29 $0.33 $0.29 $0.32 $0.32 727,218
2019-12-06 $0.32 $0.32 $0.29 $0.30 $0.30 402,422
2019-12-05 $0.32 $0.32 $0.31 $0.31 $0.31 228,489
2019-12-04 $0.32 $0.32 $0.31 $0.32 $0.32 253,886
2019-12-03 $0.31 $0.33 $0.31 $0.32 $0.32 275,649
2019-12-02 $0.34 $0.35 $0.31 $0.32 $0.32 319,737
2019-11-29 $0.34 $0.34 $0.31 $0.33 $0.33 479,116
2019-11-27 $0.32 $0.35 $0.30 $0.34 $0.34 1,084,706
2019-11-26 $0.31 $0.31 $0.30 $0.31 $0.31 174,276
2019-11-25 $0.31 $0.33 $0.30 $0.30 $0.30 157,235
2019-11-22 $0.31 $0.33 $0.29 $0.30 $0.30 237,295
2019-11-21 $0.31 $0.33 $0.31 $0.31 $0.31 552,489
2019-11-20 $0.29 $0.34 $0.27 $0.33 $0.33 1,253,867
2019-11-19 $0.30 $0.30 $0.27 $0.28 $0.28 585,717
2019-11-18 $0.27 $0.28 $0.25 $0.26 $0.26 117,532
2019-11-15 $0.28 $0.28 $0.26 $0.28 $0.28 128,824
2019-11-14 $0.28 $0.28 $0.25 $0.28 $0.28 207,454
2019-11-13 $0.27 $0.28 $0.26 $0.27 $0.27 124,990
2019-11-12 $0.27 $0.28 $0.26 $0.27 $0.27 138,922
2019-11-11 $0.27 $0.27 $0.26 $0.27 $0.27 178,088
2019-11-08 $0.27 $0.28 $0.26 $0.27 $0.27 285,429
2019-11-07 $0.27 $0.28 $0.26 $0.27 $0.27 111,220
2019-11-06 $0.28 $0.29 $0.27 $0.28 $0.28 465,331
2019-11-05 $0.27 $0.27 $0.25 $0.27 $0.27 174,303
2019-11-04 $0.28 $0.28 $0.27 $0.27 $0.27 142,488
2019-11-01 $0.26 $0.28 $0.25 $0.27 $0.27 148,849
2019-10-31 $0.26 $0.28 $0.24 $0.25 $0.25 425,895
2019-10-30 $0.27 $0.28 $0.26 $0.27 $0.27 57,759
2019-10-29 $0.26 $0.27 $0.26 $0.27 $0.27 58,154
2019-10-28 $0.28 $0.28 $0.26 $0.27 $0.27 141,938
2019-10-25 $0.27 $0.28 $0.27 $0.27 $0.27 124,732
2019-10-24 $0.28 $0.28 $0.27 $0.27 $0.27 206,145
2019-10-23 $0.28 $0.28 $0.27 $0.28 $0.28 83,397
2019-10-22 $0.29 $0.31 $0.27 $0.28 $0.28 327,532
2019-10-21 $0.30 $0.30 $0.28 $0.29 $0.29 190,674
2019-10-18 $0.30 $0.31 $0.28 $0.29 $0.29 329,896
2019-10-17 $0.29 $0.29 $0.28 $0.29 $0.29 277,383
2019-10-16 $0.27 $0.30 $0.27 $0.29 $0.29 134,269
2019-10-15 $0.27 $0.29 $0.27 $0.28 $0.28 65,746
2019-10-14 $0.28 $0.29 $0.27 $0.28 $0.28 73,671
2019-10-11 $0.28 $0.29 $0.26 $0.27 $0.27 291,209
2019-10-10 $0.29 $0.29 $0.27 $0.29 $0.29 136,492
2019-10-09 $0.31 $0.31 $0.27 $0.29 $0.29 337,204
2019-10-08 $0.30 $0.31 $0.29 $0.29 $0.29 81,385
2019-10-07 $0.29 $0.31 $0.28 $0.29 $0.29 58,392
2019-10-04 $0.31 $0.32 $0.29 $0.29 $0.29 79,242
2019-10-03 $0.31 $0.33 $0.28 $0.31 $0.31 102,876
2019-10-02 $0.30 $0.32 $0.29 $0.30 $0.30 66,177
2019-10-01 $0.30 $0.34 $0.29 $0.31 $0.31 411,174
2019-09-30 $0.31 $0.32 $0.30 $0.31 $0.31 96,674
2019-09-27 $0.32 $0.32 $0.31 $0.32 $0.32 138,121
2019-09-26 $0.36 $0.36 $0.30 $0.32 $0.32 632,834
2019-09-25 $0.35 $0.39 $0.35 $0.36 $0.36 147,542
2019-09-24 $0.40 $0.40 $0.37 $0.39 $0.39 136,883
2019-09-23 $0.39 $0.40 $0.38 $0.38 $0.38 59,409
2019-09-20 $0.38 $0.40 $0.38 $0.39 $0.39 78,990
2019-09-19 $0.40 $0.40 $0.37 $0.38 $0.38 106,319
2019-09-18 $0.43 $0.43 $0.38 $0.41 $0.41 164,440
2019-09-17 $0.39 $0.42 $0.37 $0.41 $0.41 251,253
2019-09-16 $0.37 $0.39 $0.37 $0.39 $0.39 171,149
2019-09-13 $0.38 $0.39 $0.36 $0.37 $0.37 127,707
2019-09-12 $0.37 $0.37 $0.34 $0.37 $0.37 129,324
2019-09-11 $0.39 $0.40 $0.34 $0.36 $0.36 481,875
2019-09-10 $0.36 $0.39 $0.35 $0.39 $0.39 328,535
2019-09-09 $0.42 $0.42 $0.35 $0.35 $0.35 475,195
2019-09-06 $0.39 $0.43 $0.36 $0.39 $0.39 728,697
2019-09-05 $0.30 $0.37 $0.30 $0.36 $0.36 863,154
2019-09-04 $0.30 $0.32 $0.29 $0.29 $0.29 85,863
2019-09-03 $0.32 $0.33 $0.28 $0.30 $0.30 105,305
2019-08-30 $0.32 $0.32 $0.31 $0.31 $0.31 80,905
2019-08-29 $0.29 $0.31 $0.29 $0.31 $0.31 153,327
2019-08-28 $0.30 $0.32 $0.29 $0.29 $0.29 80,721
2019-08-27 $0.33 $0.33 $0.29 $0.30 $0.30 73,983
2019-08-26 $0.32 $0.32 $0.29 $0.32 $0.32 124,708
2019-08-23 $0.34 $0.34 $0.31 $0.32 $0.32 306,876
2019-08-22 $0.28 $0.34 $0.28 $0.34 $0.34 298,979
2019-08-21 $0.28 $0.29 $0.28 $0.29 $0.29 64,730
2019-08-20 $0.29 $0.30 $0.28 $0.28 $0.28 92,412
2019-08-19 $0.30 $0.30 $0.27 $0.29 $0.29 115,178
2019-08-16 $0.28 $0.29 $0.26 $0.28 $0.28 222,480
2019-08-15 $0.27 $0.28 $0.26 $0.26 $0.26 197,306
2019-08-14 $0.29 $0.29 $0.24 $0.25 $0.25 464,016
2019-08-13 $0.31 $0.33 $0.28 $0.29 $0.29 370,663
2019-08-12 $0.32 $0.33 $0.30 $0.31 $0.31 260,552
2019-08-09 $0.34 $0.34 $0.31 $0.33 $0.33 57,754
2019-08-08 $0.32 $0.35 $0.30 $0.32 $0.32 229,330
2019-08-07 $0.32 $0.34 $0.31 $0.32 $0.32 233,575
2019-08-06 $0.33 $0.34 $0.32 $0.33 $0.33 74,290
2019-08-05 $0.33 $0.34 $0.31 $0.32 $0.32 143,310
2019-08-02 $0.35 $0.36 $0.33 $0.34 $0.34 191,970
2019-08-01 $0.34 $0.35 $0.33 $0.35 $0.35 140,738
2019-07-31 $0.36 $0.36 $0.34 $0.35 $0.35 69,918
2019-07-30 $0.34 $0.36 $0.34 $0.36 $0.36 108,000
2019-07-29 $0.34 $0.36 $0.34 $0.34 $0.34 109,742
2019-07-26 $0.37 $0.37 $0.34 $0.34 $0.34 147,556
2019-07-25 $0.36 $0.36 $0.34 $0.35 $0.35 93,934
2019-07-24 $0.38 $0.38 $0.35 $0.36 $0.36 501,255
2019-07-23 $0.35 $0.36 $0.35 $0.35 $0.35 55,457
2019-07-22 $0.35 $0.37 $0.34 $0.34 $0.34 98,086
2019-07-19 $0.34 $0.36 $0.34 $0.35 $0.35 72,596
2019-07-18 $0.35 $0.37 $0.34 $0.35 $0.35 62,616
2019-07-17 $0.37 $0.37 $0.35 $0.37 $0.37 82,636
2019-07-16 $0.35 $0.37 $0.35 $0.37 $0.37 146,573
2019-07-15 $0.36 $0.37 $0.35 $0.35 $0.35 167,281
2019-07-12 $0.34 $0.39 $0.34 $0.36 $0.36 778,700
2019-07-11 $0.35 $0.36 $0.30 $0.35 $0.35 218,909
2019-07-10 $0.35 $0.35 $0.33 $0.34 $0.34 146,207
2019-07-09 $0.35 $0.36 $0.34 $0.35 $0.35 140,837
2019-07-08 $0.35 $0.37 $0.34 $0.35 $0.35 393,176
2019-07-05 $0.34 $0.35 $0.33 $0.35 $0.35 185,917
2019-07-03 $0.32 $0.33 $0.32 $0.33 $0.33 77,829
2019-07-02 $0.34 $0.35 $0.33 $0.34 $0.34 239,285
2019-07-01 $0.33 $0.36 $0.33 $0.34 $0.34 287,014
2019-06-28 $0.34 $0.34 $0.32 $0.33 $0.33 152,567
2019-06-27 $0.32 $0.33 $0.31 $0.32 $0.32 211,869
2019-06-26 $0.31 $0.34 $0.31 $0.32 $0.32 687,982
2019-06-25 $0.34 $0.35 $0.30 $0.32 $0.32 931,432
2019-06-24 $0.38 $0.38 $0.33 $0.34 $0.34 668,865
2019-06-21 $0.38 $0.38 $0.36 $0.37 $0.37 81,610
2019-06-20 $0.36 $0.38 $0.35 $0.38 $0.38 360,579
2019-06-19 $0.37 $0.37 $0.36 $0.36 $0.36 107,826
2019-06-18 $0.36 $0.38 $0.36 $0.37 $0.37 97,118
2019-06-17 $0.36 $0.38 $0.35 $0.36 $0.36 169,724
2019-06-14 $0.38 $0.40 $0.36 $0.37 $0.37 393,549
2019-06-13 $0.41 $0.41 $0.38 $0.39 $0.39 395,576
2019-06-12 $0.38 $0.42 $0.37 $0.41 $0.41 1,126,457
2019-06-11 $0.38 $0.40 $0.37 $0.38 $0.38 252,569
2019-06-10 $0.39 $0.41 $0.37 $0.38 $0.38 697,169
2019-06-07 $0.38 $0.42 $0.37 $0.40 $0.40 1,697,279
2019-06-06 $0.36 $0.37 $0.36 $0.37 $0.37 205,323
2019-06-05 $0.37 $0.37 $0.35 $0.36 $0.36 685,045
2019-06-04 $0.35 $0.40 $0.35 $0.37 $0.37 1,123,162
2019-06-03 $0.39 $0.39 $0.35 $0.35 $0.35 480,263
2019-05-31 $0.39 $0.40 $0.35 $0.38 $0.38 1,291,749
2019-05-30 $0.41 $0.41 $0.39 $0.39 $0.39 125,000
2019-05-29 $0.41 $0.42 $0.39 $0.40 $0.40 459,834
2019-05-28 $0.41 $0.43 $0.41 $0.42 $0.42 332,101
2019-05-24 $0.40 $0.42 $0.39 $0.41 $0.41 1,094,857
2019-05-23 $0.45 $0.45 $0.40 $0.41 $0.41 987,663
2019-05-22 $0.50 $0.53 $0.40 $0.44 $0.44 2,190,467
2019-05-21 $0.62 $0.63 $0.48 $0.50 $0.50 4,347,196
2019-05-20 $0.64 $0.64 $0.60 $0.61 $0.61 558,972
2019-05-17 $0.66 $0.68 $0.63 $0.63 $0.63 1,557,612
2019-05-16 $0.60 $0.66 $0.60 $0.66 $0.66 2,133,051
2019-05-15 $0.58 $0.61 $0.57 $0.61 $0.61 519,299
2019-05-14 $0.58 $0.60 $0.55 $0.58 $0.58 752,533
2019-05-13 $0.60 $0.64 $0.58 $0.59 $0.59 2,135,339
2019-05-10 $0.59 $0.61 $0.58 $0.59 $0.59 415,193
2019-05-09 $0.58 $0.59 $0.56 $0.58 $0.58 340,623
2019-05-08 $0.59 $0.61 $0.56 $0.57 $0.57 474,176
2019-05-07 $0.59 $0.61 $0.57 $0.58 $0.58 283,294
2019-05-06 $0.58 $0.61 $0.56 $0.60 $0.60 335,414
2019-05-03 $0.57 $0.59 $0.56 $0.58 $0.58 946,332
2019-05-02 $0.58 $0.59 $0.56 $0.57 $0.57 471,706
2019-05-01 $0.62 $0.62 $0.54 $0.57 $0.57 1,169,826
2019-04-30 $0.63 $0.65 $0.61 $0.61 $0.61 1,685,948
2019-04-29 $0.69 $0.70 $0.66 $0.67 $0.67 688,168
2019-04-26 $0.70 $0.70 $0.65 $0.69 $0.69 1,200,413
2019-04-25 $0.65 $0.67 $0.62 $0.66 $0.66 750,304
2019-04-24 $0.61 $0.65 $0.61 $0.63 $0.63 616,700
2019-04-23 $0.59 $0.66 $0.58 $0.62 $0.62 1,107,493
2019-04-22 $0.60 $0.62 $0.58 $0.59 $0.59 582,096
2019-04-18 $0.57 $0.62 $0.56 $0.60 $0.60 1,133,730
2019-04-17 $0.60 $0.60 $0.51 $0.58 $0.58 1,707,185
2019-04-16 $0.66 $0.67 $0.58 $0.61 $0.61 1,492,668
2019-04-15 $0.65 $0.68 $0.63 $0.65 $0.65 675,496
2019-04-12 $0.66 $0.69 $0.63 $0.67 $0.67 1,132,230
2019-04-11 $0.65 $0.67 $0.63 $0.64 $0.64 1,454,156
2019-04-10 $0.71 $0.71 $0.65 $0.67 $0.67 1,143,293
2019-04-09 $0.66 $0.72 $0.65 $0.69 $0.69 1,763,349
2019-04-08 $0.68 $0.68 $0.65 $0.65 $0.65 916,291
2019-04-05 $0.65 $0.67 $0.64 $0.67 $0.67 1,088,351
2019-04-04 $0.68 $0.68 $0.64 $0.65 $0.65 1,181,440
2019-04-03 $0.68 $0.70 $0.64 $0.66 $0.66 2,010,389
2019-04-02 $0.70 $0.70 $0.63 $0.68 $0.68 1,639,328
2019-04-01 $0.66 $0.70 $0.66 $0.68 $0.68 1,326,706
2019-03-29 $0.69 $0.71 $0.63 $0.66 $0.66 2,381,633
2019-03-28 $0.72 $0.73 $0.69 $0.69 $0.69 1,361,062
2019-03-27 $0.73 $0.74 $0.68 $0.70 $0.70 1,789,335
2019-03-26 $0.70 $0.76 $0.70 $0.74 $0.74 2,566,789
2019-03-25 $0.68 $0.76 $0.64 $0.70 $0.70 2,547,772
2019-03-22 $0.70 $0.73 $0.66 $0.66 $0.66 1,157,073
2019-03-21 $0.73 $0.74 $0.69 $0.69 $0.69 1,771,166
2019-03-20 $0.66 $0.72 $0.64 $0.71 $0.71 1,714,727
2019-03-19 $0.66 $0.68 $0.63 $0.66 $0.66 1,237,929
2019-03-18 $0.62 $0.65 $0.60 $0.64 $0.64 1,243,764
2019-03-15 $0.71 $0.71 $0.55 $0.60 $0.60 2,132,101
2019-03-14 $0.71 $0.73 $0.68 $0.68 $0.68 672,940
2019-03-13 $0.69 $0.75 $0.68 $0.73 $0.73 1,681,028
2019-03-12 $0.69 $0.71 $0.66 $0.69 $0.69 1,217,140
2019-03-11 $0.72 $0.73 $0.66 $0.67 $0.67 761,588
2019-03-08 $0.72 $0.89 $0.70 $0.73 $0.73 4,739,959
2019-03-07 $0.70 $0.71 $0.67 $0.69 $0.69 373,229
2019-03-06 $0.73 $0.75 $0.69 $0.71 $0.71 367,157
2019-03-05 $0.70 $0.74 $0.69 $0.73 $0.73 656,581
2019-03-04 $0.68 $0.71 $0.67 $0.69 $0.69 381,945
2019-03-01 $0.74 $0.74 $0.65 $0.67 $0.67 416,924
2019-02-28 $0.74 $0.74 $0.68 $0.70 $0.70 205,567
2019-02-27 $0.74 $0.74 $0.71 $0.73 $0.73 133,013
2019-02-26 $0.73 $0.75 $0.71 $0.73 $0.73 582,331
2019-02-25 $0.75 $0.75 $0.72 $0.73 $0.73 495,682
2019-02-22 $0.75 $0.75 $0.71 $0.73 $0.73 1,851,946
2019-02-21 $1.23 $1.34 $1.20 $1.28 $1.28 559,059
2019-02-20 $1.25 $1.25 $1.16 $1.22 $1.22 113,847
2019-02-19 $1.27 $1.30 $1.22 $1.25 $1.25 172,421
2019-02-15 $1.32 $1.32 $1.23 $1.26 $1.26 101,432
2019-02-14 $1.21 $1.32 $1.21 $1.32 $1.32 148,139
2019-02-13 $1.26 $1.27 $1.21 $1.21 $1.21 184,068
2019-02-12 $1.27 $1.35 $1.24 $1.29 $1.29 232,586
2019-02-11 $1.22 $1.27 $1.12 $1.24 $1.24 212,705
2019-02-08 $1.29 $1.30 $1.16 $1.22 $1.22 256,950
2019-02-07 $1.47 $1.47 $1.22 $1.28 $1.28 420,164
2019-02-06 $1.46 $1.63 $1.43 $1.49 $1.49 324,297
2019-02-05 $1.65 $1.71 $1.39 $1.46 $1.46 768,430
2019-02-04 $1.77 $1.77 $1.63 $1.66 $1.66 117,543
2019-02-01 $1.78 $1.81 $1.77 $1.77 $1.77 43,945
2019-01-31 $1.71 $1.82 $1.71 $1.80 $1.80 85,593
2019-01-30 $1.71 $1.79 $1.71 $1.75 $1.75 45,430
2019-01-29 $1.78 $1.87 $1.75 $1.78 $1.78 107,867
2019-01-28 $1.75 $1.82 $1.73 $1.78 $1.78 419,328
2019-01-25 $1.59 $1.77 $1.59 $1.76 $1.76 180,673
2019-01-24 $1.65 $1.70 $1.57 $1.58 $1.58 80,923
2019-01-23 $1.59 $1.70 $1.59 $1.66 $1.66 91,221
2019-01-22 $1.67 $1.72 $1.57 $1.59 $1.59 129,849
2019-01-18 $1.74 $1.79 $1.60 $1.67 $1.67 132,746
2019-01-17 $1.63 $1.89 $1.62 $1.74 $1.74 313,125
2019-01-16 $1.66 $1.71 $1.62 $1.62 $1.62 214,866
2019-01-15 $1.80 $1.84 $1.62 $1.67 $1.67 564,446
2019-01-14 $1.93 $1.95 $1.77 $1.81 $1.81 166,154
2019-01-11 $1.96 $2.08 $1.90 $1.95 $1.95 186,686
2019-01-10 $1.95 $2.06 $1.84 $1.98 $1.98 330,918
2019-01-09 $1.85 $1.94 $1.73 $1.89 $1.89 519,128
2019-01-08 $2.08 $2.13 $1.83 $1.88 $1.88 451,498
2019-01-07 $1.87 $2.05 $1.80 $2.00 $2.00 523,483
2019-01-04 $1.88 $1.93 $1.79 $1.86 $1.86 243,831
2019-01-03 $1.94 $2.03 $1.82 $1.85 $1.85 394,560
2019-01-02 $1.70 $1.96 $1.70 $1.94 $1.94 112,363
2018-12-31 $1.82 $1.88 $1.71 $1.71 $1.71 114,851
2018-12-28 $1.72 $1.95 $1.68 $1.81 $1.81 141,428
2018-12-27 $1.84 $1.85 $1.70 $1.73 $1.73 180,039
2018-12-26 $1.75 $1.95 $1.66 $1.89 $1.89 327,589
2018-12-24 $1.68 $1.80 $1.64 $1.74 $1.74 116,570
2018-12-21 $1.70 $1.97 $1.64 $1.69 $1.69 261,017
2018-12-20 $1.65 $1.76 $1.46 $1.71 $1.71 248,172
2018-12-19 $1.67 $1.80 $1.66 $1.68 $1.68 276,465
2018-12-18 $1.79 $1.90 $1.61 $1.65 $1.65 233,655
2018-12-17 $1.89 $1.89 $1.67 $1.75 $1.75 151,291
2018-12-14 $1.73 $1.96 $1.51 $1.86 $1.86 491,580
2018-12-13 $1.90 $1.96 $1.71 $1.77 $1.77 288,138
2018-12-12 $2.20 $2.20 $1.75 $1.93 $1.93 687,051
2018-12-11 $2.10 $2.21 $2.00 $2.21 $2.21 49,608
2018-12-10 $2.05 $2.14 $2.03 $2.06 $2.06 153,491
2018-12-07 $2.24 $2.33 $2.03 $2.03 $2.03 54,646
2018-12-06 $2.30 $2.38 $2.01 $2.25 $2.25 108,750
2018-12-04 $2.66 $2.72 $2.30 $2.36 $2.36 155,657
2018-12-03 $3.03 $3.03 $2.40 $2.64 $2.64 216,508
2018-11-30 $3.02 $3.15 $2.88 $3.01 $3.01 78,730
2018-11-29 $2.78 $3.20 $2.72 $3.01 $3.01 186,352
2018-11-28 $2.60 $2.84 $2.60 $2.79 $2.79 32,215
2018-11-27 $2.54 $2.82 $2.48 $2.71 $2.71 36,952
2018-11-26 $2.85 $2.96 $2.79 $2.84 $2.84 58,449
2018-11-23 $2.72 $2.96 $2.72 $2.81 $2.81 10,943
2018-11-21 $2.73 $2.81 $2.54 $2.73 $2.73 33,704
2018-11-20 $2.70 $2.89 $2.43 $2.72 $2.72 16,494
2018-11-19 $2.92 $2.92 $2.54 $2.69 $2.69 52,835
2018-11-16 $2.80 $3.14 $2.70 $2.90 $2.90 108,913
2018-11-15 $2.49 $2.93 $2.39 $2.83 $2.83 62,802
2018-11-14 $2.62 $2.70 $2.28 $2.49 $2.49 165,164
2018-11-13 $2.95 $3.00 $2.65 $2.65 $2.65 146,265
2018-11-12 $3.30 $3.30 $2.90 $2.92 $2.92 118,758
2018-11-09 $3.34 $3.40 $3.25 $3.34 $3.34 19,181
2018-11-08 $3.24 $3.42 $3.23 $3.42 $3.42 49,793
2018-11-07 $3.10 $3.26 $3.00 $3.23 $3.23 41,861
2018-11-06 $3.22 $3.34 $3.20 $3.20 $3.20 28,213
2018-11-05 $3.45 $3.45 $3.18 $3.22 $3.22 54,996
2018-11-02 $3.45 $3.52 $3.31 $3.49 $3.49 28,499
2018-11-01 $2.95 $3.55 $2.95 $3.45 $3.45 110,762
2018-10-31 $3.08 $3.10 $2.83 $2.96 $2.96 78,041
2018-10-30 $3.09 $3.15 $3.06 $3.08 $3.08 43,624
2018-10-29 $3.13 $3.23 $3.07 $3.09 $3.09 75,620
2018-10-26 $3.36 $3.58 $3.02 $3.05 $3.05 200,819
2018-10-25 $3.20 $3.49 $3.00 $3.44 $3.44 105,386
2018-10-24 $3.51 $3.51 $3.15 $3.20 $3.20 197,401
2018-10-23 $3.42 $3.54 $3.33 $3.52 $3.52 56,483
2018-10-22 $3.72 $3.74 $3.50 $3.54 $3.54 87,095
2018-10-19 $3.72 $3.80 $3.68 $3.71 $3.71 40,931
2018-10-18 $3.83 $3.96 $3.66 $3.72 $3.72 102,209
2018-10-17 $3.91 $3.96 $3.78 $3.88 $3.88 29,348
2018-10-16 $3.77 $3.97 $3.76 $3.95 $3.95 96,555
2018-10-15 $3.91 $3.94 $3.66 $3.76 $3.76 77,990
2018-10-12 $3.78 $3.94 $3.75 $3.90 $3.90 68,896
2018-10-11 $3.75 $3.93 $3.60 $3.72 $3.72 124,894
2018-10-10 $3.91 $3.92 $3.70 $3.75 $3.75 138,449
2018-10-09 $4.29 $4.30 $3.72 $3.91 $3.91 387,438
2018-10-08 $4.37 $4.64 $4.25 $4.30 $4.30 207,628
2018-10-05 $4.50 $4.73 $4.25 $4.42 $4.42 455,516
2018-10-04 $5.58 $5.58 $4.64 $4.74 $4.74 696,965
2018-10-03 $5.35 $5.71 $5.20 $5.53 $5.53 211,773
2018-10-02 $5.64 $5.64 $5.34 $5.38 $5.38 72,256
2018-10-01 $5.61 $5.80 $5.21 $5.65 $5.65 512,940
2018-09-28 $6.25 $6.30 $5.70 $5.80 $5.80 212,020
2018-09-27 $6.20 $6.20 $5.90 $5.93 $5.93 99,124
2018-09-26 $6.10 $6.25 $6.05 $6.10 $6.10 48,988
2018-09-25 $6.30 $6.30 $6.03 $6.15 $6.15 71,576
2018-09-24 $5.90 $6.30 $5.90 $6.20 $6.20 103,553
2018-09-21 $6.05 $6.10 $5.95 $6.00 $6.00 50,696
2018-09-20 $6.05 $6.25 $5.94 $5.95 $5.95 70,110
2018-09-19 $6.30 $6.30 $6.05 $6.10 $6.10 94,247
2018-09-18 $6.35 $6.35 $6.20 $6.30 $6.30 74,704
2018-09-17 $6.50 $6.50 $6.15 $6.25 $6.25 30,238
2018-09-14 $6.45 $6.45 $6.25 $6.30 $6.30 47,132
2018-09-13 $6.70 $6.75 $6.25 $6.40 $6.40 117,033
2018-09-12 $6.15 $6.60 $6.11 $6.55 $6.55 286,807
2018-09-11 $5.90 $6.26 $5.75 $6.13 $6.13 92,018
2018-09-10 $5.75 $6.10 $5.70 $5.95 $5.95 82,632
2018-09-07 $5.97 $6.05 $5.78 $5.85 $5.85 59,360
2018-09-06 $6.05 $6.10 $5.90 $6.00 $6.00 63,386
2018-09-05 $6.05 $6.05 $5.95 $5.98 $5.98 21,177
2018-09-04 $6.00 $6.05 $5.90 $6.00 $6.00 49,470
2018-08-31 $6.00 $6.15 $6.00 $6.05 $6.05 42,989
2018-08-30 $6.00 $6.14 $5.80 $6.00 $6.00 245,717
2018-08-29 $5.75 $5.90 $5.70 $5.80 $5.80 110,963
2018-08-28 $5.55 $5.85 $5.55 $5.75 $5.75 81,657
2018-08-27 $5.30 $5.60 $5.25 $5.55 $5.55 39,411
2018-08-24 $5.20 $5.30 $5.20 $5.30 $5.30 16,352
2018-08-23 $5.16 $5.25 $5.15 $5.25 $5.25 16,795
2018-08-22 $5.06 $5.30 $5.06 $5.20 $5.20 7,434
2018-08-21 $5.14 $5.15 $5.05 $5.05 $5.05 10,645
2018-08-20 $5.05 $5.35 $5.05 $5.20 $5.20 4,580
2018-08-17 $5.15 $5.19 $5.05 $5.10 $5.10 29,236
2018-08-16 $5.20 $5.30 $5.11 $5.15 $5.15 24,116
2018-08-15 $5.10 $5.20 $5.06 $5.20 $5.20 32,837
2018-08-14 $5.10 $5.30 $5.10 $5.10 $5.10 27,892
2018-08-13 $5.15 $5.20 $5.05 $5.15 $5.15 29,188
2018-08-10 $5.47 $5.50 $5.20 $5.25 $5.25 31,639
2018-08-09 $5.15 $5.50 $5.10 $5.50 $5.50 104,205
2018-08-08 $4.95 $5.10 $4.90 $5.05 $5.05 28,007
2018-08-07 $4.90 $4.90 $4.80 $4.85 $4.85 19,942
2018-08-06 $4.90 $4.95 $4.80 $4.90 $4.90 35,705
2018-08-03 $4.98 $5.00 $4.83 $4.85 $4.85 45,622
2018-08-02 $5.10 $5.15 $4.95 $5.00 $5.00 36,857
2018-08-01 $5.30 $5.35 $5.15 $5.20 $5.20 19,754
2018-07-31 $5.03 $5.20 $4.95 $5.20 $5.20 31,723
2018-07-30 $5.00 $5.10 $4.90 $5.00 $5.00 64,211
2018-07-27 $5.43 $5.50 $5.00 $5.05 $5.05 83,464
2018-07-26 $5.45 $5.50 $5.40 $5.50 $5.50 14,545
2018-07-25 $5.45 $5.50 $5.40 $5.45 $5.45 35,132
2018-07-24 $5.55 $5.55 $5.40 $5.40 $5.40 30,117
2018-07-23 $5.50 $5.68 $5.45 $5.55 $5.55 35,030
2018-07-20 $5.70 $5.85 $5.50 $5.55 $5.55 41,951
2018-07-19 $5.56 $5.85 $5.56 $5.73 $5.73 20,582
2018-07-18 $5.45 $5.80 $5.25 $5.65 $5.65 160,495
2018-07-17 $5.50 $5.60 $5.40 $5.45 $5.45 51,067
2018-07-16 $5.65 $5.67 $5.37 $5.50 $5.50 100,683
2018-07-13 $5.75 $5.90 $5.60 $5.60 $5.60 81,256
2018-07-12 $5.75 $5.85 $5.65 $5.75 $5.75 25,788
2018-07-11 $5.78 $5.82 $5.63 $5.65 $5.65 70,163
2018-07-10 $5.95 $5.95 $5.80 $5.85 $5.85 41,078
2018-07-09 $5.95 $6.00 $5.80 $5.90 $5.90 35,773
2018-07-06 $6.05 $6.15 $5.85 $5.90 $5.90 84,944
2018-07-05 $5.95 $6.05 $5.78 $6.00 $6.00 56,706
2018-07-03 $6.05 $6.18 $5.90 $5.95 $5.95 56,061
2018-07-02 $6.00 $6.10 $5.83 $6.05 $6.05 93,855
2018-06-29 $5.65 $6.00 $5.60 $6.00 $6.00 177,812
2018-06-28 $5.85 $5.90 $5.38 $5.65 $5.65 433,688
2018-06-27 $6.25 $6.25 $5.82 $5.90 $5.90 130,323
2018-06-26 $6.00 $6.40 $5.93 $6.25 $6.25 63,186
2018-06-25 $6.55 $6.56 $6.08 $6.15 $6.15 166,194
2018-06-22 $6.80 $6.93 $6.30 $6.65 $6.65 70,633
2018-06-21 $6.75 $7.00 $6.60 $6.70 $6.70 344,874
2018-06-20 $6.00 $6.50 $5.82 $6.40 $6.40 471,468
2018-06-19 $6.20 $6.25 $6.05 $6.10 $6.10 90,139
2018-06-18 $6.15 $6.30 $6.10 $6.20 $6.20 168,506
2018-06-15 $6.25 $6.25 $6.00 $6.10 $6.10 69,733
2018-06-14 $6.15 $6.25 $6.10 $6.10 $6.10 21,994
2018-06-13 $6.10 $6.30 $5.95 $6.05 $6.05 49,371
2018-06-12 $6.20 $6.45 $5.95 $5.95 $5.95 95,454
2018-06-11 $6.75 $6.85 $6.20 $6.20 $6.20 90,664
2018-06-08 $6.52 $6.95 $6.52 $6.80 $6.80 69,102
2018-06-07 $6.35 $6.75 $6.35 $6.50 $6.50 176,007
2018-06-06 $6.60 $6.95 $6.25 $6.30 $6.30 239,936
2018-06-05 $5.80 $6.38 $5.80 $6.35 $6.35 175,147
2018-06-04 $5.50 $5.97 $5.45 $5.85 $5.85 73,163
2018-06-01 $5.75 $5.75 $5.40 $5.48 $5.48 87,615
2018-05-31 $6.00 $6.00 $5.60 $5.62 $5.62 176,755
2018-05-30 $6.05 $6.05 $5.95 $5.95 $5.95 23,437
2018-05-29 $6.00 $6.05 $5.85 $6.05 $6.05 33,406
2018-05-25 $6.05 $6.10 $5.95 $6.10 $6.10 18,150
2018-05-24 $6.00 $6.05 $5.97 $6.05 $6.05 13,450
2018-05-23 $6.20 $6.20 $5.95 $6.03 $6.03 65,292
2018-05-22 $6.15 $6.15 $6.00 $6.10 $6.10 26,230
2018-05-21 $6.30 $6.31 $5.95 $6.00 $6.00 33,556
2018-05-18 $6.15 $6.30 $5.90 $6.30 $6.30 56,188
2018-05-17 $5.85 $6.54 $5.85 $6.00 $6.00 199,039
2018-05-16 $6.10 $6.35 $5.85 $5.85 $5.85 125,039
2018-05-15 $6.74 $6.74 $6.15 $6.25 $6.25 52,334
2018-05-14 $6.95 $6.95 $6.50 $6.50 $6.50 45,181
2018-05-11 $6.65 $6.70 $6.58 $6.60 $6.60 8,424
2018-05-10 $6.34 $6.75 $6.34 $6.50 $6.50 49,242
2018-05-09 $6.05 $6.40 $6.05 $6.35 $6.35 17,013
2018-05-08 $6.11 $6.25 $6.10 $6.15 $6.15 19,050
2018-05-07 $5.95 $6.35 $5.95 $6.25 $6.25 28,107
2018-05-04 $5.55 $6.15 $5.50 $5.95 $5.95 57,289
2018-05-03 $6.20 $6.25 $5.85 $5.85 $5.85 18,286
2018-05-02 $5.90 $6.40 $5.85 $6.25 $6.25 45,836
2018-05-01 $6.00 $6.00 $5.25 $5.88 $5.88 93,829
2018-04-30 $6.15 $6.20 $5.85 $5.90 $5.90 36,325
2018-04-27 $6.50 $6.60 $6.00 $6.05 $6.05 94,315
2018-04-26 $6.40 $6.75 $6.40 $6.55 $6.55 15,356
2018-04-25 $6.55 $6.55 $6.25 $6.40 $6.40 53,632
2018-04-24 $6.70 $6.85 $6.45 $6.65 $6.65 48,679
2018-04-23 $6.90 $7.00 $6.60 $6.70 $6.70 39,242
2018-04-20 $7.10 $7.30 $6.85 $7.00 $7.00 39,693
2018-04-19 $7.30 $7.50 $7.10 $7.15 $7.15 26,358
2018-04-18 $7.40 $7.50 $7.20 $7.35 $7.35 27,085
2018-04-17 $6.95 $7.55 $6.80 $7.41 $7.41 406,273
2018-04-16 $7.10 $7.10 $6.80 $7.05 $7.05 44,560
2018-04-13 $7.05 $7.20 $6.90 $7.05 $7.05 66,233
2018-04-12 $7.00 $7.20 $6.90 $7.03 $7.03 50,139
2018-04-11 $6.90 $7.25 $6.90 $6.95 $6.95 70,728
2018-04-10 $6.70 $7.15 $6.70 $6.90 $6.90 59,339
2018-04-09 $6.95 $7.10 $6.75 $6.75 $6.75 16,595
2018-04-06 $7.05 $7.25 $6.60 $6.90 $6.90 42,227
2018-04-05 $7.20 $7.20 $6.85 $7.10 $7.10 29,125
2018-04-04 $6.85 $7.20 $6.80 $7.10 $7.10 30,729
2018-04-03 $6.85 $7.00 $6.80 $6.90 $6.90 29,889
2018-04-02 $6.80 $7.10 $6.75 $6.85 $6.85 88,845
2018-03-29 $7.15 $7.50 $7.05 $7.20 $7.20 35,301
2018-03-28 $7.00 $8.10 $6.70 $7.15 $7.15 205,035
2018-03-27 $7.35 $7.40 $6.91 $7.10 $7.10 31,235
2018-03-26 $7.30 $7.60 $7.20 $7.50 $7.50 54,339
2018-03-23 $7.70 $7.71 $7.25 $7.35 $7.35 58,285
2018-03-22 $7.55 $7.75 $7.35 $7.60 $7.60 36,564
2018-03-21 $7.40 $7.80 $7.40 $7.60 $7.60 23,199
2018-03-20 $8.20 $8.20 $7.30 $7.50 $7.50 62,963
2018-03-19 $7.90 $7.95 $7.35 $7.80 $7.80 63,456
2018-03-16 $7.85 $8.40 $7.80 $7.95 $7.95 74,214
2018-03-15 $7.81 $7.95 $7.75 $7.90 $7.90 57,650
2018-03-14 $7.80 $8.05 $7.65 $7.85 $7.85 70,842
2018-03-13 $7.40 $7.75 $7.35 $7.60 $7.60 61,472
2018-03-12 $7.25 $7.65 $7.25 $7.65 $7.65 70,688
2018-03-09 $7.45 $7.85 $7.20 $7.25 $7.25 54,258
2018-03-08 $7.15 $7.55 $7.15 $7.40 $7.40 51,970
2018-03-07 $7.25 $7.45 $7.15 $7.15 $7.15 26,923
2018-03-06 $7.15 $7.40 $7.10 $7.20 $7.20 35,128
2018-03-05 $7.20 $7.45 $7.00 $7.15 $7.15 35,209
2018-03-02 $7.20 $7.40 $6.75 $7.20 $7.20 67,097
2018-03-01 $7.45 $7.45 $7.05 $7.25 $7.25 41,045
2018-02-28 $7.00 $7.40 $7.00 $7.40 $7.40 100,608
2018-02-27 $6.95 $7.20 $6.80 $6.95 $6.95 95,346
2018-02-26 $6.70 $7.20 $6.70 $6.90 $6.90 108,130
2018-02-23 $6.85 $7.00 $6.60 $6.68 $6.68 100,017
2018-02-22 $6.90 $7.15 $6.65 $6.75 $6.75 59,109
2018-02-21 $7.05 $7.20 $6.80 $6.85 $6.85 51,488
2018-02-20 $7.05 $7.20 $6.80 $7.05 $7.05 83,668
2018-02-16 $7.65 $7.65 $7.09 $7.20 $7.20 76,885
2018-02-15 $7.20 $7.55 $7.17 $7.35 $7.35 189,503
2018-02-14 $7.20 $7.34 $7.05 $7.23 $7.23 95,582
2018-02-13 $7.35 $7.70 $7.00 $7.15 $7.15 58,866
2018-02-12 $7.10 $7.70 $7.00 $7.35 $7.35 89,940
2018-02-09 $7.15 $7.40 $6.75 $7.15 $7.15 120,144
2018-02-08 $7.10 $7.66 $7.00 $7.10 $7.10 76,589
2018-02-07 $7.30 $7.40 $7.05 $7.10 $7.10 45,083
2018-02-06 $6.95 $7.45 $6.40 $7.30 $7.30 119,762
2018-02-05 $7.50 $7.70 $7.05 $7.15 $7.15 99,851
2018-02-02 $7.85 $7.90 $7.05 $7.55 $7.55 142,112
2018-02-01 $8.00 $8.05 $7.55 $7.90 $7.90 106,837
2018-01-31 $8.15 $8.50 $7.90 $8.15 $8.15 196,597
2018-01-30 $8.40 $8.50 $7.90 $8.10 $8.10 90,029
2018-01-29 $8.45 $8.71 $8.15 $8.50 $8.50 74,615
2018-01-26 $8.60 $8.88 $8.32 $8.50 $8.50 36,408
2018-01-25 $8.30 $8.60 $8.29 $8.60 $8.60 27,101
2018-01-24 $8.50 $8.70 $8.15 $8.30 $8.30 72,735
2018-01-23 $8.95 $9.16 $8.35 $8.45 $8.45 149,494
2018-01-22 $8.00 $8.85 $7.80 $8.80 $8.80 133,355
2018-01-19 $7.80 $8.00 $7.65 $7.90 $7.90 55,474
2018-01-18 $7.80 $8.10 $7.55 $7.90 $7.90 107,202
2018-01-17 $8.10 $8.11 $7.75 $7.83 $7.83 150,397
2018-01-16 $8.10 $8.25 $7.98 $8.10 $8.10 62,560
2018-01-12 $8.25 $8.50 $7.95 $7.95 $7.95 97,703
2018-01-11 $7.80 $8.65 $7.60 $8.15 $8.15 116,841
2018-01-10 $7.70 $8.00 $7.50 $7.70 $7.70 32,803
2018-01-09 $7.50 $8.05 $7.25 $7.90 $7.90 99,076
2018-01-08 $7.90 $7.90 $7.25 $7.45 $7.45 48,426
2018-01-05 $8.05 $8.05 $7.60 $7.70 $7.70 60,732
2018-01-04 $8.25 $8.25 $7.60 $7.95 $7.95 99,147
2018-01-03 $8.20 $8.40 $7.89 $8.20 $8.20 143,916
2018-01-02 $7.30 $7.95 $7.25 $7.93 $7.93 88,693
2017-12-29 $7.45 $7.65 $7.20 $7.25 $7.25 72,519
2017-12-28 $7.50 $7.60 $7.30 $7.45 $7.45 52,504
2017-12-27 $7.75 $7.78 $7.30 $7.50 $7.50 54,937
2017-12-26 $7.20 $7.80 $7.00 $7.65 $7.65 118,522
2017-12-22 $7.00 $7.30 $6.70 $7.15 $7.15 82,267
2017-12-21 $7.10 $7.28 $6.80 $6.80 $6.80 87,259
2017-12-20 $7.25 $7.30 $6.60 $7.15 $7.15 186,825
2017-12-19 $6.85 $7.30 $6.70 $7.00 $7.00 237,989
2017-12-18 $7.55 $7.55 $6.71 $6.75 $6.75 381,070
2017-12-15 $7.90 $8.00 $7.50 $7.55 $7.55 137,049
2017-12-14 $8.15 $8.50 $7.60 $7.75 $7.75 234,967
2017-12-13 $8.90 $9.10 $8.15 $8.35 $8.35 190,249
2017-12-12 $9.75 $10.05 $8.90 $8.95 $8.95 342,563
2017-12-11 $11.45 $11.50 $8.75 $9.75 $9.75 643,581
2017-12-08 $10.40 $11.45 $10.40 $11.25 $11.25 163,095
2017-12-07 $9.95 $10.50 $9.70 $10.40 $10.40 142,153
2017-12-06 $10.60 $10.60 $9.65 $10.00 $10.00 126,274
2017-12-05 $10.00 $10.80 $10.00 $10.40 $10.40 136,782
2017-12-04 $11.15 $11.35 $10.10 $10.10 $10.10 129,081
2017-12-01 $11.15 $11.60 $10.00 $11.05 $11.05 149,124
2017-11-30 $11.60 $11.60 $10.85 $11.10 $11.10 86,246
2017-11-29 $11.30 $11.70 $11.12 $11.48 $11.48 84,597
2017-11-28 $12.25 $12.30 $11.00 $11.05 $11.05 247,677
2017-11-27 $12.00 $13.30 $12.00 $12.35 $12.35 293,705
2017-11-24 $11.85 $12.10 $11.70 $12.00 $12.00 166,251
2017-11-22 $10.65 $11.75 $10.65 $11.60 $11.60 375,909
2017-11-21 $10.00 $10.60 $10.00 $10.55 $10.55 143,155
2017-11-20 $9.65 $10.20 $9.52 $10.05 $10.05 134,600
2017-11-17 $9.50 $9.65 $9.15 $9.55 $9.55 92,450
2017-11-16 $9.95 $10.00 $9.20 $9.40 $9.40 108,083
2017-11-15 $8.80 $9.95 $8.55 $9.90 $9.90 209,610
2017-11-14 $10.00 $10.25 $8.95 $9.50 $9.50 153,175
2017-11-13 $9.45 $10.70 $9.40 $9.90 $9.90 252,660
2017-11-10 $8.80 $9.55 $8.50 $9.35 $9.35 115,584
2017-11-09 $9.65 $9.65 $7.80 $8.75 $8.75 364,830
2017-11-08 $10.05 $10.20 $9.65 $9.70 $9.70 153,732
2017-11-07 $9.45 $10.45 $9.45 $10.15 $10.15 212,808
2017-11-06 $9.15 $10.00 $9.10 $9.40 $9.40 256,543
2017-11-03 $8.80 $9.30 $8.43 $9.05 $9.05 297,119
2017-11-02 $8.15 $9.00 $8.00 $8.30 $8.30 293,705
2017-11-01 $7.85 $8.70 $7.75 $8.25 $8.25 657,623
2017-10-31 $7.60 $7.75 $7.30 $7.74 $7.74 106,294
2017-10-30 $7.35 $7.55 $7.35 $7.55 $7.55 138,364
2017-10-27 $7.40 $7.60 $7.15 $7.35 $7.35 137,854
2017-10-26 $7.35 $7.50 $7.10 $7.35 $7.35 54,190
2017-10-25 $7.40 $7.50 $6.75 $7.40 $7.40 179,246
2017-10-24 $7.25 $7.49 $7.10 $7.40 $7.40 54,654
2017-10-23 $7.05 $7.40 $7.05 $7.35 $7.35 87,700
2017-10-20 $6.75 $7.15 $6.70 $7.15 $7.15 112,893
2017-10-19 $6.45 $7.00 $6.25 $6.75 $6.75 121,055
2017-10-18 $7.00 $7.25 $6.45 $6.60 $6.60 237,427
2017-10-17 $6.20 $6.85 $6.15 $6.80 $6.80 312,856
2017-10-16 $6.10 $6.30 $5.90 $6.00 $6.00 174,766
2017-10-13 $6.45 $6.45 $5.70 $6.05 $6.05 152,308
2017-10-12 $5.75 $6.45 $5.70 $6.40 $6.40 205,795
2017-10-11 $5.38 $5.80 $5.38 $5.60 $5.60 168,614
2017-10-10 $5.40 $5.60 $5.25 $5.40 $5.40 41,183
2017-10-09 $5.15 $5.65 $5.15 $5.30 $5.30 72,255
2017-10-06 $5.18 $5.31 $5.10 $5.20 $5.20 40,948
2017-10-05 $5.10 $5.35 $4.90 $5.20 $5.20 151,363
2017-10-04 $5.20 $5.20 $5.05 $5.15 $5.15 81,511
2017-10-03 $5.20 $5.26 $5.10 $5.15 $5.15 112,141
2017-10-02 $5.10 $5.25 $5.10 $5.20 $5.20 72,736
2017-09-29 $5.15 $5.25 $5.05 $5.15 $5.15 63,952
2017-09-28 $5.05 $5.25 $5.00 $5.10 $5.10 72,062
2017-09-27 $5.10 $5.22 $5.00 $5.00 $5.00 50,671
2017-09-26 $5.01 $5.15 $5.00 $5.10 $5.10 11,403
2017-09-25 $5.10 $5.25 $5.05 $5.05 $5.05 44,224
2017-09-22 $4.85 $5.15 $4.75 $5.10 $5.10 63,322
2017-09-21 $5.00 $5.10 $4.80 $4.90 $4.90 46,348
2017-09-20 $5.15 $5.15 $5.00 $5.10 $5.10 25,173
2017-09-19 $5.05 $5.15 $5.05 $5.10 $5.10 42,950
2017-09-18 $5.05 $5.35 $5.05 $5.05 $5.05 130,823
2017-09-15 $5.05 $5.15 $5.05 $5.05 $5.05 56,291
2017-09-14 $5.30 $5.30 $4.95 $5.05 $5.05 100,405
2017-09-13 $5.05 $5.30 $5.03 $5.20 $5.20 118,245
2017-09-12 $4.50 $5.05 $4.45 $5.05 $5.05 245,635
2017-09-11 $4.75 $4.80 $4.50 $4.55 $4.55 68,497
2017-09-08 $4.80 $4.95 $4.72 $4.75 $4.75 44,997
2017-09-07 $4.95 $4.95 $4.75 $4.85 $4.85 24,925
2017-09-06 $4.75 $4.90 $4.75 $4.80 $4.80 23,656
2017-09-05 $4.80 $4.95 $4.75 $4.75 $4.75 13,896
2017-09-01 $4.65 $4.99 $4.65 $4.95 $4.95 90,071
2017-08-31 $4.55 $4.75 $4.55 $4.65 $4.65 53,357
2017-08-30 $4.60 $4.65 $4.45 $4.60 $4.60 23,259
2017-08-29 $4.70 $4.70 $4.35 $4.58 $4.58 36,027
2017-08-28 $4.45 $4.70 $4.43 $4.65 $4.65 55,811
2017-08-25 $4.40 $4.50 $4.31 $4.35 $4.35 13,037
2017-08-24 $4.40 $4.50 $4.30 $4.45 $4.45 20,130
2017-08-23 $4.45 $4.45 $4.35 $4.40 $4.40 11,100
2017-08-22 $4.35 $4.40 $4.25 $4.40 $4.40 27,534
2017-08-21 $4.25 $4.50 $4.25 $4.35 $4.35 6,687
2017-08-18 $4.50 $4.60 $4.45 $4.50 $4.50 20,060
2017-08-17 $4.56 $4.58 $4.45 $4.45 $4.45 7,850
2017-08-16 $4.50 $4.65 $4.36 $4.60 $4.60 11,262
2017-08-15 $4.20 $4.50 $4.20 $4.46 $4.46 15,975
2017-08-14 $4.35 $4.35 $4.15 $4.18 $4.18 34,512
2017-08-11 $4.35 $4.40 $4.15 $4.35 $4.35 47,416
2017-08-10 $4.45 $4.50 $4.15 $4.25 $4.25 56,767
2017-08-09 $4.70 $4.80 $4.46 $4.50 $4.50 42,182
2017-08-08 $4.80 $4.95 $4.68 $4.80 $4.80 35,360
2017-08-07 $4.50 $4.75 $4.49 $4.75 $4.75 12,476
2017-08-04 $4.35 $4.50 $4.35 $4.45 $4.45 6,362
2017-08-03 $4.60 $4.60 $4.30 $4.40 $4.40 30,290
2017-08-02 $4.61 $4.70 $4.48 $4.60 $4.60 22,516
2017-08-01 $4.60 $4.75 $4.58 $4.75 $4.75 12,323
2017-07-31 $4.55 $4.75 $4.50 $4.63 $4.63 17,993
2017-07-28 $4.65 $4.75 $4.48 $4.75 $4.75 17,382
2017-07-27 $4.60 $4.70 $4.55 $4.60 $4.60 20,493
2017-07-26 $4.55 $4.75 $4.55 $4.65 $4.65 9,581
2017-07-25 $4.80 $4.81 $4.58 $4.65 $4.65 25,276
2017-07-24 $4.85 $4.90 $4.70 $4.75 $4.75 14,816
2017-07-21 $4.90 $4.95 $4.65 $4.80 $4.80 16,179
2017-07-20 $4.65 $4.90 $4.65 $4.85 $4.85 9,829
2017-07-19 $4.95 $4.95 $4.65 $4.65 $4.65 22,840
2017-07-18 $5.05 $5.05 $4.61 $4.90 $4.90 23,440
2017-07-17 $4.90 $5.00 $4.80 $5.00 $5.00 73,085
2017-07-14 $4.80 $4.80 $4.70 $4.75 $4.75 8,775
2017-07-13 $4.80 $4.80 $4.65 $4.80 $4.80 14,993
2017-07-12 $4.60 $4.80 $4.58 $4.75 $4.75 45,418
2017-07-11 $4.35 $4.50 $4.35 $4.50 $4.50 12,652
2017-07-10 $4.55 $4.75 $4.35 $4.35 $4.35 76,365
2017-07-07 $4.35 $4.58 $4.33 $4.50 $4.50 28,060
2017-07-06 $4.20 $4.40 $4.20 $4.40 $4.40 35,997
2017-07-05 $4.45 $4.45 $4.15 $4.25 $4.25 137,327
2017-07-03 $4.30 $4.40 $4.30 $4.35 $4.35 21,677
2017-06-30 $4.35 $4.40 $4.30 $4.40 $4.40 23,484
2017-06-29 $4.35 $4.45 $4.30 $4.35 $4.35 35,376
2017-06-28 $4.38 $4.40 $4.30 $4.30 $4.30 65,403
2017-06-27 $4.30 $4.50 $4.30 $4.30 $4.30 131,994
2017-06-26 $4.80 $4.80 $4.30 $4.30 $4.30 192,843
2017-06-23 $4.75 $4.85 $4.71 $4.80 $4.80 53,876
2017-06-22 $4.70 $4.85 $4.70 $4.75 $4.75 75,190
2017-06-21 $4.80 $4.85 $4.70 $4.72 $4.72 44,737
2017-06-20 $4.80 $4.80 $4.70 $4.75 $4.75 29,435
2017-06-19 $4.70 $4.80 $4.60 $4.75 $4.75 28,540
2017-06-16 $4.65 $4.75 $4.60 $4.63 $4.63 34,177
2017-06-15 $4.90 $4.90 $4.65 $4.65 $4.65 11,137
2017-06-14 $4.75 $4.80 $4.65 $4.70 $4.70 55,369
2017-06-13 $4.65 $4.80 $4.65 $4.70 $4.70 58,750
2017-06-12 $4.75 $4.80 $4.65 $4.65 $4.65 165
2017-06-09 $4.65 $4.85 $4.65 $4.70 $4.70 1,022
2017-06-08 $4.66 $4.75 $4.45 $4.65 $4.65 53,727
2017-06-07 $4.80 $4.80 $4.70 $4.75 $4.75 61,963
2017-06-06 $4.80 $4.90 $4.75 $4.75 $4.75 62,529
2017-06-05 $5.00 $5.05 $4.80 $4.85 $4.85 38,592
2017-06-02 $5.00 $5.05 $4.95 $5.00 $5.00 62,037
2017-06-01 $5.00 $5.05 $4.90 $5.00 $5.00 90,045
2017-05-31 $5.05 $5.05 $4.90 $5.00 $5.00 129,381
2017-05-30 $5.00 $5.15 $5.00 $5.05 $5.05 95,609
2017-05-26 $5.15 $5.20 $4.98 $5.00 $5.00 415,835
2017-05-25 $5.60 $5.63 $5.45 $5.45 $5.45 35,877
2017-05-24 $5.60 $5.65 $5.55 $5.60 $5.60 12,697
2017-05-23 $5.75 $5.90 $5.55 $5.65 $5.65 51,035
2017-05-22 $5.90 $6.00 $5.70 $5.70 $5.70 27,032
2017-05-19 $5.85 $6.00 $5.85 $5.90 $5.90 8,868
2017-05-18 $5.95 $5.95 $5.72 $5.80 $5.80 45,774
2017-05-17 $6.00 $6.05 $5.90 $5.90 $5.90 64,475
2017-05-16 $5.90 $6.05 $5.85 $6.00 $6.00 57,605
2017-05-15 $6.00 $6.00 $5.85 $5.85 $5.85 50,493
2017-05-12 $6.18 $6.18 $5.95 $6.00 $6.00 79,684
2017-05-11 $6.00 $6.10 $6.00 $6.05 $6.05 21,008
2017-05-10 $6.10 $6.10 $5.98 $6.00 $6.00 35,871
2017-05-09 $5.95 $6.05 $5.95 $6.05 $6.05 54,955
2017-05-08 $6.10 $6.10 $5.65 $5.90 $5.90 57,024
2017-05-05 $5.95 $6.20 $5.95 $6.15 $6.15 25,454
2017-05-04 $6.10 $6.15 $6.05 $6.10 $6.10 33,694
2017-05-03 $6.30 $6.30 $6.05 $6.10 $6.10 37,043
2017-05-02 $6.10 $6.40 $6.10 $6.30 $6.30 76,936
2017-05-01 $6.20 $6.20 $6.10 $6.18 $6.18 19,840
2017-04-28 $6.10 $6.20 $6.05 $6.20 $6.20 16,831
2017-04-27 $6.25 $6.25 $6.05 $6.10 $6.10 32,678
2017-04-26 $6.15 $6.15 $6.05 $6.10 $6.10 18,955
2017-04-25 $6.00 $6.15 $5.90 $6.10 $6.10 18,484
2017-04-24 $6.14 $6.14 $5.85 $6.00 $6.00 53,185
2017-04-21 $6.10 $6.10 $5.90 $6.05 $6.05 34,422
2017-04-20 $6.10 $6.10 $6.00 $6.05 $6.05 36,541
2017-04-19 $6.00 $6.15 $5.90 $6.10 $6.10 21,934
2017-04-18 $6.00 $6.05 $5.95 $6.05 $6.05 43,549
2017-04-17 $6.20 $6.25 $6.00 $6.05 $6.05 35,965
2017-04-13 $6.35 $6.40 $6.20 $6.23 $6.23 20,007
2017-04-12 $6.20 $6.40 $6.10 $6.40 $6.40 50,432
2017-04-11 $6.45 $6.56 $6.20 $6.25 $6.25 47,014
2017-04-10 $6.30 $6.50 $6.20 $6.48 $6.48 30,277
2017-04-07 $6.35 $6.40 $6.25 $6.35 $6.35 95
2017-04-06 $6.35 $6.40 $6.25 $6.35 $6.35 165
2017-04-05 $6.85 $6.89 $6.25 $6.30 $6.30 124,873
2017-04-04 $6.55 $6.85 $6.23 $6.65 $6.65 128,436
2017-04-03 $6.50 $6.95 $6.20 $6.50 $6.50 174,496
2017-03-31 $6.00 $6.20 $6.00 $6.15 $6.15 317
2017-03-30 $6.15 $6.20 $6.00 $6.00 $6.00 391
2017-03-29 $6.20 $6.30 $6.10 $6.15 $6.15 17,661
2017-03-28 $6.30 $6.30 $6.10 $6.15 $6.15 20,406
2017-03-27 $6.20 $6.30 $5.95 $6.30 $6.30 37,771
2017-03-24 $5.95 $6.20 $5.95 $6.10 $6.10 28,364
2017-03-23 $6.15 $6.20 $5.88 $5.95 $5.95 57,728
2017-03-22 $6.30 $6.35 $5.85 $6.15 $6.15 84,905
2017-03-21 $7.05 $7.10 $6.15 $6.25 $6.25 169,296
2017-03-20 $6.80 $7.00 $6.80 $6.90 $6.90 77,162
2017-03-17 $6.70 $6.90 $6.60 $6.70 $6.70 103,007
2017-03-16 $6.20 $6.78 $6.20 $6.70 $6.70 112,886
2017-03-15 $6.00 $6.40 $5.90 $6.25 $6.25 86,642
2017-03-14 $6.25 $6.25 $5.90 $6.00 $6.00 34,631
2017-03-13 $6.05 $6.30 $5.95 $6.30 $6.30 19,943
2017-03-10 $6.00 $6.20 $5.90 $6.00 $6.00 51,975
2017-03-09 $6.00 $6.25 $5.80 $6.00 $6.00 43,570
2017-03-08 $5.80 $6.25 $5.77 $6.15 $6.15 79,990
2017-03-07 $5.70 $5.88 $5.51 $5.75 $5.75 34,666
2017-03-06 $5.95 $5.95 $5.70 $5.70 $5.70 75,161
2017-03-03 $6.10 $6.15 $5.90 $5.95 $5.95 38,766
2017-03-02 $6.05 $6.10 $5.90 $6.05 $6.05 27,462
2017-03-01 $5.95 $6.15 $5.90 $6.00 $6.00 72,958
2017-02-28 $6.25 $6.25 $5.85 $5.95 $5.95 59,967
2017-02-27 $6.00 $6.20 $5.85 $6.20 $6.20 60,403
2017-02-24 $5.90 $6.45 $5.65 $5.90 $5.90 174,823
2017-02-23 $6.00 $6.00 $5.70 $5.90 $5.90 86,258
2017-02-22 $6.55 $6.55 $5.95 $6.00 $6.00 105,512
2017-02-21 $6.70 $6.75 $6.40 $6.55 $6.55 98,920
2017-02-17 $6.80 $6.90 $6.50 $6.70 $6.70 130,157
2017-02-16 $6.60 $6.90 $6.60 $6.75 $6.75 199,933
2017-02-15 $6.05 $6.60 $6.05 $6.50 $6.50 290,156
2017-02-14 $5.90 $6.05 $5.65 $6.05 $6.05 96,434
2017-02-13 $6.05 $6.25 $5.90 $5.95 $5.95 131,759
2017-02-10 $6.00 $6.20 $5.98 $6.00 $6.00 70,494
2017-02-09 $5.65 $6.05 $5.65 $6.00 $6.00 99,113
2017-02-08 $5.85 $6.00 $5.60 $5.75 $5.75 50,116
2017-02-07 $5.90 $6.05 $5.65 $5.75 $5.75 93,541
2017-02-06 $5.75 $6.25 $5.71 $5.90 $5.90 166,486
2017-02-03 $5.45 $5.75 $5.25 $5.70 $5.70 148,911
2017-02-02 $4.95 $5.40 $4.90 $5.35 $5.35 213,444
2017-02-01 $4.70 $4.95 $4.70 $4.95 $4.95 81,568
2017-01-31 $4.70 $4.80 $4.50 $4.60 $4.60 129,850
2017-01-30 $4.80 $4.90 $4.60 $4.70 $4.70 68,236
2017-01-27 $4.80 $4.90 $4.80 $4.85 $4.85 63,676
2017-01-26 $5.00 $5.00 $4.75 $4.80 $4.80 86,734
2017-01-25 $5.10 $5.15 $4.95 $5.00 $5.00 94,550
2017-01-24 $5.11 $5.25 $4.95 $5.00 $5.00 60,359
2017-01-23 $5.00 $5.20 $4.88 $5.10 $5.10 143,388
2017-01-20 $5.16 $5.24 $4.95 $5.00 $5.00 111,156
2017-01-19 $5.50 $5.50 $5.10 $5.10 $5.10 156,794
2017-01-18 $5.55 $5.55 $5.30 $5.45 $5.45 73,462
2017-01-17 $5.70 $5.70 $5.50 $5.55 $5.55 62,501
2017-01-13 $5.60 $5.85 $5.60 $5.65 $5.65 67,115
2017-01-12 $5.85 $5.89 $5.58 $5.65 $5.65 81,055
2017-01-11 $6.30 $6.30 $5.75 $5.80 $5.80 163,443
2017-01-10 $6.05 $6.20 $5.85 $6.20 $6.20 205,208
2017-01-09 $5.90 $6.10 $5.80 $6.00 $6.00 70,686
2017-01-06 $6.00 $6.20 $5.85 $5.90 $5.90 71,907
2017-01-05 $5.85 $6.15 $5.85 $6.00 $6.00 77,097
2017-01-04 $5.70 $5.90 $5.65 $5.85 $5.85 103,400
2017-01-03 $5.70 $5.95 $5.55 $5.70 $5.70 60,369
2016-12-30 $5.55 $5.90 $5.46 $5.65 $5.65 128,667
2016-12-29 $5.60 $5.70 $5.55 $5.60 $5.60 93,355
2016-12-28 $6.10 $6.20 $5.55 $5.65 $5.65 125,596
2016-12-27 $5.80 $6.30 $5.80 $6.15 $6.15 127,322
2016-12-23 $5.25 $5.85 $5.25 $5.80 $5.80 180,640
2016-12-22 $5.60 $5.65 $5.25 $5.25 $5.25 104,819
2016-12-21 $6.05 $6.05 $5.50 $5.55 $5.55 200,871
2016-12-20 $6.00 $6.25 $5.90 $6.05 $6.05 105,657
2016-12-19 $6.20 $6.60 $5.90 $6.05 $6.05 131,752
2016-12-16 $6.10 $6.20 $6.04 $6.20 $6.20 54,168
2016-12-15 $5.95 $6.15 $5.88 $6.00 $6.00 90,299
2016-12-14 $6.15 $6.22 $5.88 $5.95 $5.95 81,106
2016-12-13 $6.15 $6.43 $6.10 $6.15 $6.15 51,938
2016-12-12 $6.45 $6.75 $6.05 $6.15 $6.15 133,801
2016-12-09 $7.00 $7.00 $6.45 $6.50 $6.50 175,432
2016-12-08 $7.05 $7.05 $6.45 $6.70 $6.70 241,985
2016-12-07 $7.10 $7.20 $6.80 $6.90 $6.90 207,704
2016-12-06 $7.50 $7.55 $7.10 $7.20 $7.20 263,487
2016-12-05 $6.85 $7.50 $6.70 $7.35 $7.35 457,857
2016-12-02 $7.10 $7.25 $6.70 $6.70 $6.70 452,426
2016-12-01 $7.60 $7.95 $7.10 $7.20 $7.20 232,749
2016-11-30 $8.05 $8.05 $7.45 $7.60 $7.60 158,917
2016-11-29 $8.15 $8.35 $7.65 $8.05 $8.05 147,580
2016-11-28 $8.25 $8.65 $8.00 $8.00 $8.00 99,524
2016-11-25 $8.35 $8.95 $8.19 $8.30 $8.30 23,605
2016-11-23 $8.55 $8.73 $7.95 $8.40 $8.40 111,076
2016-11-22 $9.05 $9.53 $8.60 $8.60 $8.60 264,635
2016-11-21 $8.75 $9.14 $8.45 $9.10 $9.10 232,704
2016-11-18 $8.90 $8.90 $8.35 $8.65 $8.65 115,579
2016-11-17 $8.85 $8.95 $8.50 $8.75 $8.75 158,272
2016-11-16 $7.90 $8.80 $7.75 $8.75 $8.75 260,000
2016-11-15 $7.30 $8.08 $7.15 $7.75 $7.75 233,065
2016-11-14 $8.10 $8.35 $7.25 $7.60 $7.60 329,429
2016-11-11 $7.90 $8.35 $7.70 $8.00 $8.00 367,273
2016-11-10 $7.60 $8.05 $7.20 $7.80 $7.80 392,051
2016-11-09 $7.05 $8.40 $6.90 $7.55 $7.55 609,923
2016-11-08 $7.10 $7.30 $6.90 $6.95 $6.95 328,254
2016-11-07 $7.50 $7.50 $6.95 $7.10 $7.10 436,789
2016-11-04 $7.40 $7.41 $6.80 $7.00 $7.00 519,479
2016-11-03 $14.30 $14.30 $6.75 $6.85 $6.85 2,557,830
2016-11-02 $14.10 $15.50 $13.91 $14.60 $14.60 234,784
2016-11-01 $13.73 $13.80 $13.40 $13.60 $13.60 107,341
2016-10-31 $14.05 $14.15 $13.50 $13.65 $13.65 46,385
2016-10-28 $14.10 $14.35 $13.55 $14.15 $14.15 101,995
2016-10-27 $14.76 $14.95 $14.10 $14.30 $14.30 63,144
2016-10-26 $14.30 $15.05 $14.01 $14.65 $14.65 46,530
2016-10-25 $14.65 $14.80 $14.05 $14.05 $14.05 41,412
2016-10-24 $15.50 $15.50 $14.40 $14.50 $14.50 70,059
2016-10-21 $15.05 $15.51 $14.85 $15.45 $15.45 41,591
2016-10-20 $15.10 $15.30 $14.50 $15.15 $15.15 34,958
2016-10-19 $15.40 $15.87 $14.78 $15.10 $15.10 30,873
2016-10-18 $15.45 $15.45 $14.75 $15.40 $15.40 45,786
2016-10-17 $14.45 $14.75 $13.80 $14.55 $14.55 67,682
2016-10-14 $15.08 $15.38 $14.32 $14.62 $14.62 49,149
2016-10-13 $15.12 $15.64 $14.52 $14.97 $14.97 60,950
2016-10-12 $16.02 $16.37 $15.09 $15.15 $15.15 73,696
2016-10-11 $16.35 $17.07 $15.65 $16.01 $16.01 76,694
2016-10-10 $16.89 $17.05 $16.02 $16.38 $16.38 35,359
2016-10-07 $16.70 $17.70 $16.21 $16.63 $16.63 165,805
2016-10-06 $16.20 $17.00 $15.51 $16.35 $16.35 108,648
2016-10-05 $15.42 $17.08 $15.28 $16.22 $16.22 183,677
2016-10-04 $14.84 $15.50 $14.73 $15.46 $15.46 76,321
2016-10-03 $14.80 $15.54 $14.74 $14.74 $14.74 90,353
2016-09-30 $14.53 $15.11 $14.34 $14.78 $14.78 48,196
2016-09-29 $15.55 $15.62 $14.35 $14.54 $14.54 122,200
2016-09-28 $15.27 $15.67 $15.02 $15.38 $15.38 63,474
2016-09-27 $14.95 $15.67 $14.70 $15.25 $15.25 99,779
2016-09-26 $16.00 $16.39 $14.75 $14.81 $14.81 96,232
2016-09-23 $14.50 $16.13 $14.50 $15.99 $15.99 121,948
2016-09-22 $15.04 $15.35 $14.50 $14.66 $14.66 44,671
2016-09-21 $14.97 $15.43 $13.94 $14.81 $14.81 132,043
2016-09-20 $14.12 $16.25 $14.08 $14.71 $14.71 458,003
2016-09-19 $13.13 $14.19 $13.13 $14.04 $14.04 129,296
2016-09-16 $13.18 $13.49 $13.03 $13.28 $13.28 39,568
2016-09-15 $13.65 $13.65 $13.01 $13.19 $13.19 28,322
2016-09-14 $13.41 $14.10 $13.01 $13.17 $13.17 64,694
2016-09-13 $13.54 $13.54 $12.97 $13.44 $13.44 48,748
2016-09-12 $13.46 $13.99 $13.22 $13.57 $13.57 74,404
2016-09-09 $14.18 $14.18 $13.51 $13.51 $13.51 64,261
2016-09-08 $13.04 $14.48 $12.90 $14.26 $14.26 93,413
2016-09-07 $13.10 $13.28 $12.89 $12.96 $12.96 43,593
2016-09-06 $12.82 $13.33 $12.82 $13.13 $13.13 90,669
2016-09-02 $12.64 $12.90 $12.35 $12.66 $12.66 33,880
2016-09-01 $12.92 $13.28 $12.32 $12.72 $12.72 61,772
2016-08-31 $12.95 $13.20 $12.66 $12.96 $12.96 59,601
2016-08-30 $12.59 $12.97 $12.50 $12.91 $12.91 28,199
2016-08-29 $13.03 $13.03 $12.35 $12.66 $12.66 46,252
2016-08-26 $13.06 $13.40 $12.54 $12.71 $12.71 85,980
2016-08-25 $13.11 $13.71 $12.24 $12.96 $12.96 130,713
2016-08-24 $14.09 $14.32 $12.63 $13.30 $13.30 105,839
2016-08-23 $14.21 $14.69 $14.10 $14.15 $14.15 67,010
2016-08-22 $13.34 $14.32 $12.67 $14.22 $14.22 131,757
2016-08-19 $13.66 $14.33 $13.02 $13.29 $13.29 158,144
2016-08-18 $13.06 $15.14 $13.06 $13.87 $13.87 538,816
2016-08-17 $12.00 $13.05 $11.74 $13.00 $13.00 250,628
2016-08-16 $10.62 $11.57 $10.62 $11.46 $11.46 194,450
2016-08-15 $10.46 $10.98 $10.36 $10.61 $10.61 112,435
2016-08-12 $10.16 $10.37 $10.07 $10.29 $10.29 25,031
2016-08-11 $9.81 $10.14 $9.75 $10.05 $10.05 34,348
2016-08-10 $10.26 $10.47 $9.70 $9.82 $9.82 45,889
2016-08-09 $9.99 $10.38 $9.83 $10.30 $10.30 29,562
2016-08-08 $10.12 $10.33 $9.86 $10.04 $10.04 28,377
2016-08-05 $10.39 $10.47 $10.12 $10.19 $10.19 36,491
2016-08-04 $10.27 $10.40 $9.92 $10.28 $10.28 66,794
2016-08-03 $9.21 $10.41 $9.10 $9.91 $9.91 146,009
2016-08-02 $9.33 $9.39 $8.91 $9.21 $9.21 32,525
2016-08-01 $8.70 $9.52 $8.69 $9.49 $9.49 41,114
2016-07-29 $8.68 $8.95 $8.56 $8.59 $8.59 29,077
2016-07-28 $9.04 $9.04 $8.62 $8.76 $8.76 29,004
2016-07-27 $8.69 $8.98 $8.62 $8.92 $8.92 33,749
2016-07-26 $8.91 $8.91 $8.63 $8.74 $8.74 5,746
2016-07-25 $9.02 $9.09 $8.70 $8.76 $8.76 17,462
2016-07-22 $9.12 $9.29 $8.94 $8.98 $8.98 42,084
2016-07-21 $8.60 $9.28 $8.60 $9.04 $9.04 123,742
2016-07-20 $8.12 $8.76 $8.01 $8.49 $8.49 53,407
2016-07-19 $8.36 $8.50 $8.04 $8.17 $8.17 46,971
2016-07-18 $8.53 $8.73 $8.30 $8.47 $8.47 25,018
2016-07-15 $8.69 $8.69 $8.28 $8.55 $8.55 22,947
2016-07-14 $8.75 $8.91 $8.54 $8.57 $8.57 15,156
2016-07-13 $9.01 $9.01 $8.59 $8.68 $8.68 36,823
2016-07-12 $9.03 $9.08 $8.72 $8.77 $8.77 35,026
2016-07-11 $8.89 $9.30 $8.78 $8.90 $8.90 30,730
2016-07-08 $8.77 $8.84 $8.64 $8.80 $8.80 22,194
2016-07-07 $9.19 $9.19 $8.59 $8.72 $8.72 29,964
2016-07-06 $8.65 $8.98 $8.64 $8.76 $8.76 19,408
2016-07-05 $8.82 $8.93 $8.75 $8.75 $8.75 35,205
2016-07-01 $9.03 $9.14 $8.69 $8.90 $8.90 31,758
2016-06-30 $9.12 $9.20 $8.85 $8.98 $8.98 27,168
2016-06-29 $8.95 $9.14 $8.70 $9.05 $9.05 21,889
2016-06-28 $8.69 $9.13 $8.69 $8.79 $8.79 29,929
2016-06-27 $9.31 $9.44 $8.38 $8.56 $8.56 134,649
2016-06-24 $9.25 $9.60 $9.18 $9.33 $9.33 43,905
2016-06-23 $9.65 $9.84 $9.37 $9.81 $9.81 114,472
2016-06-22 $9.52 $9.65 $9.33 $9.38 $9.38 29,377
2016-06-21 $9.80 $9.85 $9.37 $9.54 $9.54 66,408
2016-06-20 $9.93 $10.50 $9.50 $9.93 $9.93 190,724
2016-06-17 $9.98 $10.12 $9.69 $9.81 $9.81 29,278
2016-06-16 $10.01 $10.16 $9.52 $9.92 $9.92 41,156
2016-06-15 $9.71 $10.29 $9.43 $10.16 $10.16 93,899
2016-06-14 $9.38 $9.74 $9.17 $9.56 $9.56 86,893
2016-06-13 $9.63 $9.99 $9.31 $9.44 $9.44 71,926
2016-06-10 $10.00 $10.38 $9.62 $9.69 $9.69 187,371
2016-06-09 $10.71 $10.75 $9.50 $9.85 $9.85 202,191
2016-06-08 $10.78 $11.07 $10.61 $10.69 $10.69 96,563
2016-06-07 $11.34 $11.42 $10.80 $10.84 $10.84 54,959
2016-06-06 $12.51 $13.09 $10.69 $11.45 $11.45 269,617
2016-06-03 $12.96 $13.52 $12.25 $12.53 $12.53 157,529
2016-06-02 $11.99 $13.38 $11.61 $12.95 $12.95 216,945
2016-06-01 $11.05 $12.87 $10.91 $11.95 $11.95 240,754
2016-05-31 $10.78 $11.25 $10.50 $11.05 $11.05 45,636
2016-05-27 $10.64 $10.76 $10.60 $10.62 $10.62 12,475
2016-05-26 $11.01 $11.22 $10.53 $10.66 $10.66 26,047
2016-05-25 $10.68 $11.09 $10.59 $11.02 $11.02 38,621
2016-05-24 $10.62 $11.05 $10.27 $10.55 $10.55 135,318
2016-05-23 $10.01 $10.95 $10.01 $10.47 $10.47 127,519
2016-05-20 $10.04 $10.49 $9.81 $9.94 $9.94 59,032
2016-05-19 $11.05 $11.05 $9.46 $9.81 $9.81 88,518
2016-05-18 $10.93 $11.27 $10.56 $10.81 $10.81 61,107
2016-05-17 $10.40 $11.29 $10.21 $10.98 $10.98 78,979
2016-05-16 $9.64 $10.46 $9.60 $10.36 $10.36 53,954
2016-05-13 $9.31 $9.64 $9.31 $9.58 $9.58 28,750
2016-05-12 $9.46 $9.88 $9.34 $9.40 $9.40 37,951
2016-05-11 $9.80 $9.95 $9.36 $9.41 $9.41 39,455
2016-05-10 $9.71 $10.15 $9.71 $9.87 $9.87 24,054
2016-05-09 $10.01 $10.18 $9.61 $10.02 $10.02 38,070
2016-05-06 $10.31 $10.31 $9.69 $9.88 $9.88 71,816
2016-05-05 $10.44 $10.44 $10.05 $10.32 $10.32 32,473
2016-05-04 $10.88 $10.90 $10.03 $10.35 $10.35 77,674
2016-05-03 $10.85 $11.22 $10.65 $10.90 $10.90 58,086
2016-05-02 $11.31 $11.37 $10.88 $10.93 $10.93 80,209
2016-04-29 $11.62 $11.83 $11.10 $11.21 $11.21 45,620
2016-04-28 $11.52 $12.09 $11.50 $11.79 $11.79 52,180
2016-04-27 $11.37 $11.76 $11.04 $11.62 $11.62 45,116
2016-04-26 $11.79 $11.93 $11.26 $11.47 $11.47 54,883
2016-04-25 $11.54 $11.85 $11.49 $11.85 $11.85 39,647
2016-04-22 $11.89 $11.89 $11.34 $11.64 $11.64 38,113
2016-04-21 $11.89 $11.94 $11.33 $11.42 $11.42 60,799
2016-04-20 $10.91 $11.83 $10.73 $11.77 $11.77 106,885
2016-04-19 $11.25 $11.49 $10.55 $10.70 $10.70 108,712
2016-04-18 $11.07 $11.59 $10.89 $11.27 $11.27 67,509
2016-04-15 $11.17 $11.47 $10.38 $11.25 $11.25 132,486
2016-04-14 $10.06 $11.39 $9.90 $11.14 $11.14 153,806
2016-04-13 $9.49 $10.03 $9.47 $10.03 $10.03 46,837
2016-04-12 $9.12 $9.62 $9.05 $9.53 $9.53 44,897
2016-04-11 $10.00 $10.10 $9.29 $9.46 $9.46 103,165
2016-04-08 $10.41 $10.72 $9.89 $10.04 $10.04 61,877
2016-04-07 $10.35 $10.52 $9.98 $10.33 $10.33 83,019
2016-04-06 $9.89 $10.35 $9.57 $10.34 $10.34 76,738
2016-04-05 $9.82 $10.08 $9.36 $9.43 $9.43 53,418
2016-04-04 $9.71 $10.26 $9.62 $9.94 $9.94 112,417
2016-04-01 $9.13 $9.79 $9.13 $9.74 $9.74 55,968
2016-03-31 $9.43 $9.67 $9.24 $9.25 $9.25 78,389
2016-03-30 $9.23 $9.50 $9.09 $9.44 $9.44 75,989
2016-03-29 $9.26 $9.26 $8.63 $9.17 $9.17 55,018
2016-03-28 $8.99 $9.10 $8.45 $8.97 $8.97 106,328
2016-03-24 $9.20 $9.38 $8.75 $8.88 $8.88 70,483
2016-03-23 $9.75 $10.13 $9.11 $9.29 $9.29 278,259
2016-03-22 $8.57 $9.52 $8.48 $9.47 $9.47 183,237
2016-03-21 $8.26 $8.57 $8.00 $8.45 $8.45 73,674
2016-03-18 $7.49 $8.23 $7.40 $8.14 $8.14 111,891
2016-03-17 $7.31 $7.64 $7.30 $7.53 $7.53 50,663
2016-03-16 $7.57 $7.80 $7.28 $7.30 $7.30 111,510
2016-03-15 $8.34 $8.57 $7.63 $7.72 $7.72 134,035
2016-03-14 $8.04 $8.68 $8.00 $8.56 $8.56 98,692
2016-03-11 $7.67 $8.09 $7.66 $8.03 $8.03 55,772
2016-03-10 $7.75 $7.97 $7.50 $7.62 $7.62 80,872
2016-03-09 $7.68 $7.86 $7.43 $7.74 $7.74 60,107
2016-03-08 $8.24 $8.24 $7.54 $7.59 $7.59 93,998
2016-03-07 $7.46 $8.20 $7.41 $8.08 $8.08 144,141
2016-03-04 $7.34 $7.87 $7.27 $7.47 $7.47 105,066
2016-03-03 $7.25 $7.54 $7.25 $7.30 $7.30 69,226
2016-03-02 $7.36 $7.75 $7.18 $7.20 $7.20 173,606
2016-03-01 $7.83 $7.83 $7.25 $7.27 $7.27 204,002
2016-02-29 $8.37 $8.38 $7.55 $7.69 $7.69 162,012
2016-02-26 $7.32 $8.50 $7.25 $8.24 $8.24 299,750
2016-02-25 $7.50 $7.87 $7.17 $7.30 $7.30 136,959
2016-02-24 $7.52 $7.70 $7.12 $7.45 $7.45 73,972
2016-02-23 $7.82 $8.11 $7.49 $7.58 $7.58 69,920
2016-02-22 $7.63 $7.98 $7.56 $7.84 $7.84 36,915
2016-02-19 $8.12 $8.15 $7.37 $7.54 $7.54 76,704
2016-02-18 $8.10 $8.39 $7.85 $7.89 $7.89 34,734
2016-02-17 $7.82 $8.24 $7.65 $8.16 $8.16 222,986
2016-02-16 $6.62 $7.66 $6.62 $7.50 $7.50 181,211
2016-02-12 $6.92 $7.30 $6.82 $7.00 $7.00 104,891
2016-02-11 $7.00 $7.41 $6.79 $6.92 $6.92 89,079
2016-02-10 $7.54 $7.72 $7.18 $7.18 $7.18 54,286
2016-02-09 $7.30 $7.55 $7.18 $7.47 $7.47 52,312
2016-02-08 $7.53 $7.71 $7.18 $7.29 $7.29 64,661
2016-02-05 $8.61 $8.89 $7.61 $7.91 $7.91 99,718
2016-02-04 $8.56 $8.79 $7.75 $8.61 $8.61 38,682
2016-02-03 $8.00 $8.20 $7.51 $8.19 $8.19 46,121
2016-02-02 $7.59 $8.11 $7.50 $7.93 $7.93 80,682
2016-02-01 $8.06 $8.16 $7.50 $7.79 $7.79 69,109
2016-01-29 $8.21 $8.50 $7.87 $8.04 $8.04 95,979
2016-01-28 $9.05 $9.21 $8.15 $8.29 $8.29 65,339
2016-01-27 $9.20 $9.20 $8.71 $8.92 $8.92 67,052
2016-01-26 $9.36 $9.36 $8.66 $9.08 $9.08 41,563
2016-01-25 $9.18 $9.48 $9.01 $9.25 $9.25 34,904
2016-01-22 $8.36 $9.61 $8.13 $9.19 $9.19 168,496
2016-01-21 $8.31 $8.50 $8.00 $8.33 $8.33 107,525
2016-01-20 $7.52 $8.28 $7.16 $8.20 $8.20 138,966
2016-01-19 $8.66 $8.66 $7.85 $7.90 $7.90 62,904
2016-01-15 $7.92 $8.40 $7.59 $8.34 $8.34 127,715
2016-01-14 $8.58 $8.88 $7.98 $8.19 $8.19 456,655
2016-01-13 $9.50 $9.87 $8.40 $8.55 $8.55 62,177
2016-01-12 $9.98 $10.29 $9.10 $9.38 $9.38 76,715
2016-01-11 $11.33 $11.33 $9.32 $9.95 $9.95 116,933
2016-01-08 $11.19 $11.25 $10.79 $11.16 $11.16 98,553
2016-01-07 $11.45 $11.45 $9.94 $11.18 $11.18 136,517
2016-01-06 $12.22 $12.33 $11.12 $11.49 $11.49 74,049
2016-01-05 $12.68 $13.24 $12.27 $12.44 $12.44 70,914
2016-01-04 $12.00 $12.69 $12.00 $12.50 $12.50 17,800
2015-12-31 $12.28 $12.75 $12.01 $12.61 $12.61 48,461
2015-12-30 $12.68 $12.68 $12.20 $12.38 $12.38 47,264
2015-12-29 $12.89 $12.99 $12.50 $12.67 $12.67 29,440
2015-12-28 $12.84 $13.39 $12.60 $12.72 $12.72 50,052
2015-12-24 $12.75 $12.90 $12.52 $12.84 $12.84 11,359
2015-12-23 $12.32 $13.10 $12.28 $12.61 $12.61 46,925
2015-12-22 $12.11 $12.47 $12.06 $12.34 $12.34 42,109
2015-12-21 $12.83 $12.90 $12.01 $12.15 $12.15 46,851
2015-12-18 $12.58 $12.95 $12.35 $12.90 $12.90 36,594
2015-12-17 $11.81 $13.06 $11.49 $12.50 $12.50 40,028
2015-12-16 $12.38 $12.60 $11.98 $12.45 $12.45 49,603
2015-12-15 $12.12 $12.41 $11.58 $12.27 $12.27 76,747
2015-12-14 $13.01 $13.01 $12.12 $12.19 $12.19 53,893
2015-12-11 $13.30 $13.31 $12.50 $12.65 $12.65 56,611
2015-12-10 $13.50 $13.64 $13.00 $13.19 $13.19 47,888
2015-12-09 $13.52 $13.91 $13.12 $13.32 $13.32 51,269
2015-12-08 $13.18 $13.43 $12.80 $13.41 $13.41 54,051
2015-12-07 $14.00 $14.31 $12.61 $13.11 $13.11 80,480
2015-12-04 $13.51 $14.14 $13.50 $14.00 $14.00 32,351
2015-12-03 $14.25 $14.31 $13.59 $13.67 $13.67 35,467
2015-12-02 $14.00 $14.34 $13.91 $14.19 $14.19 20,077
2015-12-01 $14.98 $15.02 $14.11 $14.12 $14.12 29,693
2015-11-30 $15.11 $15.41 $14.46 $14.92 $14.92 33,990
2015-11-27 $15.30 $15.30 $14.88 $15.04 $15.04 23,925
2015-11-25 $14.51 $15.38 $14.27 $15.10 $15.10 58,222
2015-11-24 $14.21 $14.69 $14.21 $14.36 $14.36 21,611
2015-11-23 $14.24 $14.62 $14.24 $14.41 $14.41 38,685
2015-11-20 $13.74 $14.40 $13.42 $14.24 $14.24 38,274
2015-11-19 $14.14 $14.25 $13.55 $13.61 $13.61 27,709
2015-11-18 $14.25 $14.25 $13.83 $14.18 $14.18 28,060
2015-11-17 $14.59 $14.72 $13.92 $14.11 $14.11 28,839
2015-11-16 $14.64 $15.10 $14.14 $14.47 $14.47 28,125
2015-11-13 $14.52 $15.32 $14.31 $14.70 $14.70 32,739
2015-11-12 $14.77 $15.82 $14.01 $14.51 $14.51 59,079
2015-11-11 $15.47 $15.95 $15.01 $15.01 $15.01 44,545
2015-11-10 $16.44 $16.54 $15.50 $15.60 $15.60 36,907
2015-11-09 $15.17 $16.61 $15.14 $16.41 $16.41 58,381
2015-11-06 $14.72 $15.51 $14.70 $15.07 $15.07 50,720
2015-11-05 $16.28 $16.37 $14.84 $14.90 $14.90 82,382
2015-11-04 $16.00 $16.69 $15.66 $16.06 $16.06 56,886
2015-11-03 $15.43 $16.27 $15.03 $15.73 $15.73 58,450
2015-11-02 $15.25 $15.50 $14.92 $15.31 $15.31 31,971
2015-10-30 $15.64 $15.65 $14.66 $15.24 $15.24 115,795
2015-10-29 $15.11 $16.65 $15.11 $15.63 $15.63 107,125
2015-10-28 $14.73 $15.58 $14.50 $15.04 $15.04 65,677
2015-10-27 $14.45 $14.76 $14.27 $14.72 $14.72 107,023
2015-10-26 $14.13 $14.87 $13.92 $14.60 $14.60 36,228
2015-10-23 $14.47 $14.49 $13.98 $14.28 $14.28 43,525
2015-10-22 $13.50 $14.29 $13.11 $14.29 $14.29 123,459
2015-10-21 $13.89 $13.94 $13.15 $13.31 $13.31 105,791
2015-10-20 $14.25 $14.88 $13.70 $13.74 $13.74 37,412
2015-10-19 $14.03 $14.93 $13.75 $14.21 $14.21 43,681
2015-10-16 $14.47 $14.90 $13.80 $14.03 $14.03 32,803
2015-10-15 $12.59 $14.75 $12.59 $14.47 $14.47 138,671
2015-10-14 $12.58 $12.93 $12.20 $12.58 $12.58 59,477
2015-10-13 $13.35 $13.54 $12.39 $12.40 $12.40 45,371
2015-10-12 $13.80 $14.04 $13.30 $13.40 $13.40 25,300
2015-10-09 $13.63 $13.78 $13.41 $13.70 $13.70 17,056
2015-10-08 $13.84 $14.14 $13.22 $13.58 $13.58 41,774
2015-10-07 $13.44 $14.08 $13.05 $13.99 $13.99 74,073
2015-10-06 $14.29 $14.57 $12.81 $13.43 $13.43 112,752
2015-10-05 $14.31 $14.50 $13.78 $14.41 $14.41 64,501
2015-10-02 $12.50 $14.15 $12.43 $14.01 $14.01 123,148
2015-10-01 $13.12 $13.78 $12.29 $12.81 $12.81 69,396
2015-09-30 $13.05 $13.46 $12.33 $13.03 $13.03 102,113
2015-09-29 $12.77 $13.83 $12.30 $12.67 $12.67 111,766
2015-09-28 $13.76 $15.15 $12.00 $12.85 $12.85 176,755
2015-09-25 $15.23 $15.23 $13.62 $13.75 $13.75 70,341
2015-09-24 $14.94 $15.48 $14.80 $15.09 $15.09 41,529
2015-09-23 $15.78 $16.99 $14.88 $15.18 $15.18 75,676
2015-09-22 $16.32 $16.60 $15.30 $15.45 $15.45 53,954
2015-09-21 $18.67 $18.80 $16.24 $16.75 $16.75 122,670
2015-09-18 $17.47 $19.08 $17.26 $18.57 $18.57 65,458
2015-09-17 $17.03 $17.91 $16.98 $17.84 $17.84 29,836
2015-09-16 $17.36 $17.73 $16.69 $17.11 $17.11 27,721
2015-09-15 $16.60 $17.59 $16.39 $17.49 $17.49 34,274
2015-09-14 $16.76 $16.76 $16.30 $16.65 $16.65 21,212
2015-09-11 $15.65 $17.13 $15.59 $16.85 $16.85 52,665
2015-09-10 $15.52 $15.91 $15.24 $15.91 $15.91 22,995
2015-09-09 $16.23 $16.73 $15.50 $15.73 $15.73 56,420
2015-09-08 $15.01 $16.16 $15.00 $16.15 $16.15 90,454
2015-09-04 $14.54 $14.91 $14.50 $14.67 $14.67 35,173
2015-09-03 $15.37 $15.56 $14.57 $14.63 $14.63 25,834

Trillium Therapeutics Inc (TRIL) News Headlines

Recent Trillium Therapeutics Inc (TRIL) News
Similar Companies to Trillium Therapeutics Inc (TRIL) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.