Turquoise Hill Resources Ltd (TRQ) Exchange: NYSE

  1. Profile
  2. Turquoise Hill Resources Ltd (TRQ)

Data as of May 9, 2025

$31.41 ($0.00) 0.00%

Turquoise Hill Resources Ltd - Daily Information
Click for more stock information on Turquoise Hill Resources Ltd.
Daily Information Data
Date May 9, 2025
Open $31.41
Previous Close $31.41
High $31.41
Low $31.41
Adjusted Open $31.41
Previous Adjusted Close $31.41
Adjusted High $31.41
Adjusted Low $31.41
Invest in Turquoise Hill Resources Ltd (TRQ)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Investing built for a better future.

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

Key People Turquoise Hill Resources Ltd

Employee Position
Steeve Thibeault Chief Executive Officer & Director
Jo-Anne Dudley Chief Operating Officer
Luke Colton Chief Financial Officer
Alfred P. Grigg Director
Stephen Jones Non-Independent Director
Roy McDowall Head-Investor Relations & Communications
Dustin S. Isaacs Secretary & Chief Legal Officer
Robert Peter Charles Gillin Chairman
George R. Burns Independent Director
Russel C. Robertson Independent Director
Maryse C. C. Saint-Laurent Independent Director

Company Profile Turquoise Hill Resources Ltd

Exchange: NYSE

IPO Date: Nov. 18, 2003

Employees: 1,700

Sector: Basic Materials

Industry: Copper

Website: Turquoise Hill Resources Ltd Website

Address: 2100 – 885 West Georgia Street, Vancouver, BC, Canada, V6C 3E8

Historical Stock Data for Turquoise Hill Resources Ltd (TRQ)
Date Open High Low Close Adj.Close Volume
2022-12-16 $31.41 $31.41 $31.41 $31.41 $31.41 0
2022-12-15 $31.56 $31.61 $31.35 $31.41 $31.41 4,940,361
2022-12-14 $31.67 $31.79 $31.56 $31.70 $31.70 1,569,785
2022-12-13 $31.68 $31.74 $31.64 $31.66 $31.66 2,027,573
2022-12-12 $31.41 $31.54 $31.35 $31.51 $31.51 747,829
2022-12-09 $31.30 $31.56 $31.12 $31.46 $31.46 1,296,413
2022-12-08 $31.14 $31.35 $31.13 $31.33 $31.33 1,106,173
2022-12-07 $31.10 $31.30 $31.08 $31.14 $31.14 463,674
2022-12-06 $31.13 $31.27 $31.05 $31.12 $31.12 356,387
2022-12-05 $31.55 $31.55 $31.15 $31.15 $31.15 406,445
2022-12-02 $31.40 $31.56 $31.38 $31.48 $31.48 416,274
2022-12-01 $31.38 $31.63 $31.38 $31.55 $31.55 435,256
2022-11-30 $31.26 $31.57 $31.21 $31.47 $31.47 1,046,966
2022-11-29 $31.54 $31.54 $31.14 $31.25 $31.25 313,711
2022-11-28 $31.46 $31.73 $31.35 $31.44 $31.44 707,317
2022-11-25 $31.69 $31.79 $31.60 $31.69 $31.69 160,164
2022-11-23 $31.43 $31.73 $31.43 $31.67 $31.67 282,530
2022-11-22 $31.30 $31.71 $31.18 $31.65 $31.65 376,967
2022-11-21 $31.20 $31.20 $31.02 $31.18 $31.18 253,629
2022-11-18 $31.06 $31.68 $30.71 $31.31 $31.31 1,446,252
2022-11-17 $30.79 $31.03 $30.64 $30.98 $30.98 732,779
2022-11-16 $31.34 $31.40 $30.96 $30.96 $30.96 360,611
2022-11-15 $31.30 $31.38 $31.12 $31.27 $31.27 340,670
2022-11-14 $31.37 $31.60 $31.22 $31.27 $31.27 196,294
2022-11-11 $31.33 $31.62 $31.17 $31.55 $31.55 1,015,146
2022-11-10 $31.04 $31.28 $30.90 $31.15 $31.15 989,058
2022-11-09 $30.49 $30.94 $30.49 $30.66 $30.66 965,006
2022-11-08 $30.82 $31.15 $30.62 $30.97 $30.97 693,060
2022-11-07 $30.88 $31.02 $30.56 $30.84 $30.84 941,150
2022-11-04 $31.24 $31.56 $30.79 $30.90 $30.90 4,323,718
2022-11-03 $30.55 $30.96 $30.45 $30.66 $30.66 1,925,843
2022-11-02 $31.34 $31.49 $30.73 $30.75 $30.75 6,146,032
2022-11-01 $30.10 $30.26 $29.15 $29.61 $29.61 5,190,203
2022-10-31 $28.23 $28.85 $27.43 $28.11 $28.11 2,453,662
2022-10-28 $28.77 $28.77 $27.92 $28.12 $28.12 1,782,827
2022-10-27 $29.16 $29.44 $28.82 $28.96 $28.96 1,604,015
2022-10-26 $27.76 $29.87 $27.58 $29.40 $29.40 2,453,273
2022-10-25 $27.90 $27.94 $27.16 $27.33 $27.33 2,096,303
2022-10-24 $28.39 $28.48 $27.82 $27.84 $27.84 1,366,062
2022-10-21 $29.18 $29.23 $27.95 $28.55 $28.55 2,090,333
2022-10-20 $28.96 $29.81 $28.91 $29.02 $29.02 822,572
2022-10-19 $28.66 $29.21 $28.55 $29.04 $29.04 707,093
2022-10-18 $29.22 $29.22 $28.56 $28.66 $28.66 694,566
2022-10-17 $29.18 $29.42 $28.95 $29.03 $29.03 514,253
2022-10-14 $29.38 $29.44 $28.70 $28.83 $28.83 658,053
2022-10-13 $28.94 $29.74 $28.65 $29.50 $29.50 568,163
2022-10-12 $29.40 $29.49 $29.18 $29.19 $29.19 412,227
2022-10-11 $29.56 $29.77 $29.29 $29.37 $29.37 426,932
2022-10-10 $29.92 $29.94 $29.44 $29.45 $29.45 323,213
2022-10-07 $29.97 $30.21 $29.80 $29.86 $29.86 1,128,933
2022-10-06 $29.95 $30.19 $29.86 $30.05 $30.05 328,916
2022-10-05 $30.04 $30.24 $29.83 $30.11 $30.11 482,338
2022-10-04 $30.33 $30.55 $30.18 $30.33 $30.33 502,288
2022-10-03 $29.80 $30.38 $29.79 $30.24 $30.24 518,263
2022-09-30 $29.81 $29.94 $29.53 $29.57 $29.57 509,680
2022-09-29 $30.09 $30.16 $29.72 $29.87 $29.87 653,671
2022-09-28 $29.85 $30.42 $29.55 $30.07 $30.07 1,254,367
2022-09-27 $29.93 $30.15 $29.78 $29.97 $29.97 363,622
2022-09-26 $29.85 $30.08 $29.47 $29.67 $29.67 1,085,199
2022-09-23 $29.99 $30.15 $29.81 $29.91 $29.91 843,208
2022-09-22 $30.45 $30.66 $30.24 $30.32 $30.32 583,385
2022-09-21 $30.71 $30.92 $30.31 $30.34 $30.34 571,234
2022-09-20 $30.79 $30.91 $30.56 $30.83 $30.83 446,968
2022-09-19 $30.00 $31.06 $29.99 $31.03 $31.03 838,858
2022-09-16 $30.70 $30.74 $30.03 $30.19 $30.19 2,067,637
2022-09-15 $30.91 $31.52 $30.85 $30.98 $30.98 3,655,094
2022-09-14 $30.98 $31.15 $30.85 $30.99 $30.99 503,716
2022-09-13 $30.80 $31.14 $30.65 $30.96 $30.96 942,139
2022-09-12 $31.67 $31.79 $30.93 $31.05 $31.05 981,819
2022-09-09 $31.50 $31.73 $30.83 $31.26 $31.26 1,963,724
2022-09-08 $31.44 $32.09 $31.37 $32.05 $32.05 8,406,495
2022-09-07 $31.20 $31.61 $31.03 $31.55 $31.55 3,026,681
2022-09-06 $30.87 $31.43 $30.78 $31.42 $31.42 4,082,098
2022-09-02 $31.15 $31.26 $30.58 $30.69 $30.69 2,511,847
2022-09-01 $31.14 $31.57 $30.92 $31.30 $31.30 8,328,664
2022-08-31 $27.25 $27.80 $26.88 $27.47 $27.47 1,045,978
2022-08-30 $27.88 $28.02 $27.09 $27.51 $27.51 1,229,468
2022-08-29 $28.07 $28.46 $27.83 $28.00 $28.00 831,632
2022-08-26 $29.00 $29.17 $28.25 $28.34 $28.34 1,788,752
2022-08-25 $28.90 $29.19 $28.71 $29.03 $29.03 2,378,820
2022-08-24 $28.21 $29.32 $28.05 $28.86 $28.86 8,343,887
2022-08-23 $21.80 $23.59 $21.72 $23.32 $23.32 2,006,306
2022-08-22 $23.80 $23.80 $21.34 $21.63 $21.63 3,358,937
2022-08-19 $24.67 $24.80 $23.84 $24.04 $24.04 1,046,266
2022-08-18 $24.10 $25.48 $24.09 $25.20 $25.20 1,040,941
2022-08-17 $23.31 $24.23 $23.31 $23.98 $23.98 1,604,910
2022-08-16 $23.35 $23.67 $23.01 $23.47 $23.47 1,140,665
2022-08-15 $21.66 $23.86 $21.63 $23.30 $23.30 7,732,000
2022-08-12 $25.50 $26.33 $25.46 $26.25 $26.25 513,037
2022-08-11 $26.11 $26.30 $25.65 $25.65 $25.65 334,234
2022-08-10 $25.00 $26.32 $24.92 $25.91 $25.91 782,356
2022-08-09 $25.39 $25.45 $24.26 $24.85 $24.85 685,368
2022-08-08 $24.75 $25.92 $24.75 $25.23 $25.23 1,506,228
2022-08-05 $25.43 $25.62 $24.11 $25.09 $25.09 849,311
2022-08-04 $25.46 $25.80 $25.12 $25.25 $25.25 822,127
2022-08-03 $25.70 $25.70 $25.23 $25.56 $25.56 564,543
2022-08-02 $25.77 $26.06 $25.44 $25.53 $25.53 672,998
2022-08-01 $26.00 $26.09 $25.47 $25.77 $25.77 238,021
2022-07-29 $25.59 $26.36 $25.49 $26.14 $26.14 630,375
2022-07-28 $25.99 $26.36 $25.01 $25.46 $25.46 675,669
2022-07-27 $25.81 $25.91 $25.17 $25.87 $25.87 500,048
2022-07-26 $25.26 $25.95 $25.25 $25.87 $25.87 379,093
2022-07-25 $24.94 $25.72 $24.92 $25.40 $25.40 427,137
2022-07-22 $24.94 $25.41 $24.62 $24.67 $24.67 484,091
2022-07-21 $25.13 $25.25 $24.51 $24.64 $24.64 708,700
2022-07-20 $25.82 $25.92 $25.14 $25.29 $25.29 409,399
2022-07-19 $25.82 $25.99 $25.39 $25.82 $25.82 421,668
2022-07-18 $25.43 $26.08 $25.36 $25.65 $25.65 523,738
2022-07-15 $25.08 $25.16 $24.26 $24.97 $24.97 1,060,416
2022-07-14 $24.08 $24.81 $23.78 $24.46 $24.46 878,376
2022-07-13 $23.74 $25.35 $23.52 $25.12 $25.12 1,204,449
2022-07-12 $24.39 $24.77 $23.75 $23.78 $23.78 1,158,885
2022-07-11 $25.57 $25.69 $24.82 $24.82 $24.82 788,010
2022-07-08 $25.98 $26.05 $25.28 $25.92 $25.92 497,051
2022-07-07 $26.43 $26.85 $25.83 $25.95 $25.95 1,255,787
2022-07-06 $26.42 $26.42 $25.18 $25.78 $25.78 1,308,434
2022-07-05 $25.61 $26.40 $25.50 $26.39 $26.39 933,218
2022-07-01 $26.25 $26.59 $25.91 $26.37 $26.37 840,271
2022-06-30 $26.67 $26.95 $26.10 $26.78 $26.78 936,295
2022-06-29 $26.99 $27.28 $26.71 $26.96 $26.96 932,318
2022-06-28 $27.65 $27.88 $26.74 $26.87 $26.87 611,645
2022-06-27 $27.24 $27.73 $26.72 $27.54 $27.54 472,093
2022-06-24 $26.20 $26.97 $26.05 $26.94 $26.94 621,229
2022-06-23 $26.12 $26.44 $25.84 $26.22 $26.22 1,797,274
2022-06-22 $27.21 $27.26 $26.30 $26.47 $26.47 1,686,770
2022-06-21 $27.84 $28.32 $27.67 $27.98 $27.98 472,684
2022-06-17 $27.30 $27.83 $26.27 $27.73 $27.73 772,444
2022-06-16 $27.26 $27.44 $27.00 $27.34 $27.34 669,132
2022-06-15 $28.37 $28.57 $27.44 $27.96 $27.96 656,144
2022-06-14 $27.64 $28.16 $27.60 $27.94 $27.94 517,757
2022-06-13 $27.82 $28.38 $27.35 $27.69 $27.69 714,983
2022-06-10 $28.57 $29.05 $28.42 $28.83 $28.83 496,437
2022-06-09 $29.73 $29.73 $29.22 $29.29 $29.29 397,268
2022-06-08 $30.60 $30.75 $29.86 $29.90 $29.90 390,073
2022-06-07 $30.00 $30.86 $29.67 $30.62 $30.62 408,429
2022-06-06 $30.32 $31.05 $30.17 $30.39 $30.39 646,664
2022-06-03 $29.68 $30.28 $29.38 $30.15 $30.15 512,760
2022-06-02 $28.70 $30.32 $28.70 $29.90 $29.90 852,459
2022-06-01 $28.44 $28.71 $27.83 $28.22 $28.22 343,636
2022-05-31 $28.32 $28.81 $27.70 $28.07 $28.07 694,936
2022-05-27 $28.26 $28.41 $27.70 $27.94 $27.94 481,800
2022-05-26 $28.01 $28.38 $27.83 $27.96 $27.96 534,068
2022-05-25 $27.67 $28.14 $27.32 $28.01 $28.01 487,830
2022-05-24 $27.63 $28.19 $27.40 $28.05 $28.05 768,705
2022-05-23 $28.10 $28.43 $27.59 $28.18 $28.18 383,187
2022-05-20 $27.99 $28.15 $27.13 $27.63 $27.63 533,781
2022-05-19 $26.51 $27.92 $26.51 $27.90 $27.90 730,956
2022-05-18 $28.00 $28.21 $26.35 $26.51 $26.51 894,022
2022-05-17 $27.62 $28.08 $27.43 $28.02 $28.02 1,008,393
2022-05-16 $26.35 $27.44 $26.19 $27.04 $27.04 1,709,651
2022-05-13 $26.29 $26.61 $25.83 $26.35 $26.35 1,833,090
2022-05-12 $26.37 $26.93 $25.20 $26.26 $26.26 2,132,427
2022-05-11 $26.98 $27.81 $26.32 $26.39 $26.39 1,998,524
2022-05-10 $26.22 $26.33 $25.17 $26.07 $26.07 1,955,832
2022-05-09 $27.33 $27.56 $25.68 $25.76 $25.76 1,962,745
2022-05-06 $27.45 $27.98 $27.25 $27.74 $27.74 1,312,875
2022-05-05 $28.10 $28.16 $26.98 $27.73 $27.73 1,765,727
2022-05-04 $28.00 $28.23 $27.37 $28.08 $28.08 655,720
2022-05-03 $27.89 $28.38 $27.87 $28.14 $28.14 610,089
2022-05-02 $26.92 $27.72 $26.76 $27.65 $27.65 888,873
2022-04-29 $28.27 $28.27 $27.02 $27.24 $27.24 1,397,852
2022-04-28 $28.05 $28.23 $27.60 $27.95 $27.95 973,038
2022-04-27 $28.65 $29.05 $27.66 $28.15 $28.15 1,172,064
2022-04-26 $28.96 $29.09 $28.02 $28.13 $28.13 1,018,379
2022-04-25 $28.12 $29.38 $27.94 $29.21 $29.21 1,458,888
2022-04-22 $28.39 $28.80 $28.22 $28.66 $28.66 604,455
2022-04-21 $29.27 $29.27 $28.42 $28.88 $28.88 688,777
2022-04-20 $29.53 $29.78 $28.68 $29.53 $29.53 523,293
2022-04-19 $29.11 $29.68 $28.79 $29.66 $29.66 679,706
2022-04-18 $29.92 $29.97 $29.36 $29.42 $29.42 494,894
2022-04-14 $30.62 $30.68 $29.56 $29.56 $29.56 552,562
2022-04-13 $30.00 $30.89 $29.77 $30.69 $30.69 727,652
2022-04-12 $30.00 $30.68 $29.65 $29.66 $29.66 623,894
2022-04-11 $30.27 $30.27 $29.23 $29.78 $29.78 480,312
2022-04-08 $30.49 $30.65 $29.41 $29.96 $29.96 679,394
2022-04-07 $29.87 $30.31 $29.53 $30.24 $30.24 374,094
2022-04-06 $30.29 $30.40 $29.56 $29.82 $29.82 697,547
2022-04-05 $30.83 $30.85 $29.76 $30.20 $30.20 684,738
2022-04-04 $30.78 $30.80 $30.37 $30.65 $30.65 527,551
2022-04-01 $30.03 $30.76 $30.03 $30.60 $30.60 668,079
2022-03-31 $30.25 $30.56 $29.76 $30.04 $30.04 1,050,895
2022-03-30 $30.06 $30.68 $30.02 $30.39 $30.39 1,079,788
2022-03-29 $29.58 $30.16 $29.14 $30.00 $30.00 950,445
2022-03-28 $29.92 $30.08 $29.07 $29.99 $29.99 938,876
2022-03-25 $30.24 $30.30 $29.53 $30.22 $30.22 520,672
2022-03-24 $30.02 $30.56 $29.73 $30.21 $30.21 754,447
2022-03-23 $29.52 $30.66 $29.21 $29.70 $29.70 1,197,451
2022-03-22 $29.40 $29.61 $29.00 $29.28 $29.28 1,053,683
2022-03-21 $28.60 $29.47 $28.60 $29.12 $29.12 1,271,610
2022-03-18 $26.80 $29.28 $26.73 $28.31 $28.31 3,285,158
2022-03-17 $26.68 $27.00 $26.65 $26.83 $26.83 2,070,290
2022-03-16 $26.80 $26.80 $26.43 $26.68 $26.68 3,308,428
2022-03-15 $26.21 $26.71 $26.14 $26.67 $26.67 5,049,277
2022-03-14 $26.71 $26.73 $26.42 $26.55 $26.55 10,646,670
2022-03-11 $20.21 $20.56 $20.05 $20.13 $20.13 506,797
2022-03-10 $19.76 $20.68 $19.63 $20.65 $20.65 617,263
2022-03-09 $19.10 $19.72 $18.69 $19.66 $19.66 585,853
2022-03-08 $19.39 $20.17 $18.84 $19.45 $19.45 956,326
2022-03-07 $20.44 $20.97 $19.28 $19.35 $19.35 893,274
2022-03-04 $21.06 $21.19 $20.33 $20.77 $20.77 1,114,240
2022-03-03 $21.50 $22.04 $20.11 $20.79 $20.79 1,418,122
2022-03-02 $21.09 $21.17 $20.53 $20.82 $20.82 972,047
2022-03-01 $20.69 $21.29 $20.37 $20.83 $20.83 853,359
2022-02-28 $20.72 $20.98 $20.49 $20.55 $20.55 868,401
2022-02-25 $19.59 $21.20 $19.59 $21.01 $21.01 1,561,772
2022-02-24 $19.07 $19.94 $18.93 $19.61 $19.61 1,267,167
2022-02-23 $20.32 $20.48 $19.77 $19.84 $19.84 514,809
2022-02-22 $20.25 $20.60 $20.09 $20.28 $20.28 469,467
2022-02-18 $20.59 $20.77 $20.31 $20.43 $20.43 407,540
2022-02-17 $20.81 $21.08 $20.44 $20.53 $20.53 488,123
2022-02-16 $21.32 $21.60 $20.98 $20.99 $20.99 815,957
2022-02-15 $20.35 $21.26 $20.21 $21.11 $21.11 1,039,130
2022-02-14 $19.74 $20.62 $19.51 $20.45 $20.45 739,211
2022-02-11 $19.69 $20.79 $19.69 $20.51 $20.51 601,751
2022-02-10 $20.03 $21.00 $19.94 $20.07 $20.07 1,123,820
2022-02-09 $19.75 $20.09 $19.54 $19.99 $19.99 676,089
2022-02-08 $19.20 $19.66 $19.03 $19.54 $19.54 592,156
2022-02-07 $18.68 $19.36 $18.46 $19.17 $19.17 644,972
2022-02-04 $17.62 $18.75 $17.62 $18.59 $18.59 716,320
2022-02-03 $17.71 $18.03 $17.58 $17.72 $17.72 390,402
2022-02-02 $18.18 $18.29 $17.81 $17.96 $17.96 485,860
2022-02-01 $17.85 $18.23 $17.72 $18.21 $18.21 570,757
2022-01-31 $17.44 $17.63 $17.12 $17.50 $17.50 632,727
2022-01-28 $18.20 $18.24 $17.36 $17.64 $17.64 1,087,560
2022-01-27 $18.51 $18.75 $18.04 $18.40 $18.40 1,430,303
2022-01-26 $17.80 $18.94 $17.65 $18.50 $18.50 2,706,784
2022-01-25 $17.38 $17.92 $17.12 $17.50 $17.50 5,502,973
2022-01-24 $15.20 $15.29 $14.32 $15.10 $15.10 1,557,958
2022-01-21 $16.79 $16.90 $15.38 $15.45 $15.45 1,446,133
2022-01-20 $16.95 $17.26 $16.90 $17.00 $17.00 770,935
2022-01-19 $16.87 $17.46 $16.80 $16.92 $16.92 1,054,566
2022-01-18 $16.32 $16.85 $15.81 $16.69 $16.69 1,466,903
2022-01-14 $16.45 $16.71 $16.22 $16.25 $16.25 794,778
2022-01-13 $16.84 $17.04 $16.70 $16.74 $16.74 1,111,189
2022-01-12 $16.58 $16.90 $16.49 $16.78 $16.78 812,518
2022-01-11 $15.86 $16.21 $15.72 $16.18 $16.18 549,412
2022-01-10 $15.53 $15.98 $15.42 $15.88 $15.88 903,613
2022-01-07 $15.43 $15.57 $15.01 $15.40 $15.40 517,292
2022-01-06 $16.01 $16.15 $15.30 $15.36 $15.36 673,802
2022-01-05 $16.40 $16.77 $16.09 $16.10 $16.10 842,481
2022-01-04 $16.42 $16.54 $16.18 $16.24 $16.24 509,186
2022-01-03 $16.29 $16.41 $16.10 $16.25 $16.25 283,629
2021-12-31 $16.43 $16.57 $16.27 $16.45 $16.45 460,007
2021-12-30 $16.22 $16.53 $16.22 $16.32 $16.32 445,992
2021-12-29 $16.13 $16.46 $16.13 $16.24 $16.24 442,119
2021-12-28 $16.40 $16.45 $16.17 $16.29 $16.29 374,947
2021-12-27 $16.75 $16.79 $16.36 $16.42 $16.42 337,806
2021-12-23 $16.02 $16.76 $15.97 $16.68 $16.68 1,058,945
2021-12-22 $15.85 $16.11 $15.79 $16.05 $16.05 872,306
2021-12-21 $15.00 $15.84 $14.97 $15.83 $15.83 592,994
2021-12-20 $14.70 $14.90 $14.40 $14.81 $14.81 5,406,944
2021-12-17 $15.66 $15.68 $14.95 $14.98 $14.98 685,443
2021-12-16 $15.33 $15.78 $15.33 $15.51 $15.51 624,497
2021-12-15 $16.00 $16.02 $14.57 $15.01 $15.01 933,116
2021-12-14 $16.53 $16.60 $16.01 $16.19 $16.19 818,119
2021-12-13 $16.21 $17.19 $15.87 $16.48 $16.48 3,663,535
2021-12-10 $15.09 $15.30 $14.59 $14.60 $14.60 934,312
2021-12-09 $14.68 $15.00 $14.58 $14.92 $14.92 1,583,708
2021-12-08 $14.80 $14.96 $14.68 $14.85 $14.85 449,897
2021-12-07 $14.73 $15.04 $14.66 $14.74 $14.74 558,719
2021-12-06 $13.84 $14.63 $13.60 $14.46 $14.46 603,546
2021-12-03 $14.69 $14.86 $13.76 $13.84 $13.84 937,540
2021-12-02 $14.50 $14.91 $14.41 $14.79 $14.79 384,658
2021-12-01 $14.99 $15.11 $14.49 $14.56 $14.56 933,372
2021-11-30 $15.00 $15.42 $14.62 $14.87 $14.87 829,625
2021-11-29 $14.50 $15.00 $14.47 $14.97 $14.97 779,865
2021-11-26 $14.51 $14.87 $14.44 $14.50 $14.50 1,419,628
2021-11-24 $14.97 $14.97 $14.62 $14.84 $14.84 419,404
2021-11-23 $15.30 $15.59 $14.90 $15.04 $15.04 1,319,999
2021-11-22 $14.05 $15.40 $14.01 $15.29 $15.29 2,197,110
2021-11-19 $13.00 $14.04 $12.97 $14.01 $14.01 1,200,813
2021-11-18 $13.30 $13.35 $12.80 $13.06 $13.06 1,678,330
2021-11-17 $13.33 $13.51 $13.19 $13.41 $13.41 1,047,699
2021-11-16 $13.00 $13.32 $12.90 $13.28 $13.28 708,628
2021-11-15 $12.50 $13.18 $12.43 $13.05 $13.05 1,015,233
2021-11-12 $11.81 $12.51 $11.71 $12.48 $12.48 1,197,441
2021-11-11 $11.58 $11.91 $11.51 $11.88 $11.88 603,175
2021-11-10 $11.32 $11.54 $11.21 $11.33 $11.33 731,145
2021-11-09 $11.08 $11.30 $11.03 $11.26 $11.26 1,004,800
2021-11-08 $10.64 $11.15 $10.64 $11.07 $11.07 1,466,568
2021-11-05 $10.11 $10.63 $10.03 $10.51 $10.51 1,081,823
2021-11-04 $10.15 $10.22 $9.75 $10.04 $10.04 2,951,631
2021-11-03 $11.94 $11.99 $9.90 $10.21 $10.21 3,965,435
2021-11-02 $12.75 $12.75 $12.35 $12.60 $12.60 427,381
2021-11-01 $12.62 $12.94 $12.55 $12.81 $12.81 368,568
2021-10-29 $12.91 $12.91 $12.66 $12.67 $12.67 473,448
2021-10-28 $13.06 $13.19 $12.83 $13.01 $13.01 591,051
2021-10-27 $13.27 $13.44 $13.03 $13.07 $13.07 535,572
2021-10-26 $13.37 $13.53 $13.28 $13.38 $13.38 601,433
2021-10-25 $13.31 $13.73 $13.29 $13.44 $13.44 937,516
2021-10-22 $13.51 $13.60 $13.23 $13.42 $13.42 644,150
2021-10-21 $13.41 $13.74 $13.23 $13.45 $13.45 663,415
2021-10-20 $13.26 $13.75 $13.12 $13.62 $13.62 744,414
2021-10-19 $13.34 $13.39 $12.98 $13.34 $13.34 973,152
2021-10-18 $13.02 $13.29 $12.87 $13.17 $13.17 949,962
2021-10-15 $13.31 $13.32 $11.92 $13.13 $13.13 4,730,980
2021-10-14 $15.43 $15.70 $15.38 $15.43 $15.43 350,886
2021-10-13 $15.11 $15.27 $14.99 $15.16 $15.16 399,598
2021-10-12 $14.82 $15.05 $14.66 $14.90 $14.90 273,600
2021-10-11 $14.96 $15.16 $14.66 $14.73 $14.73 296,376
2021-10-08 $15.09 $15.38 $14.54 $14.55 $14.55 336,241
2021-10-07 $14.48 $15.03 $14.44 $14.93 $14.93 605,430
2021-10-06 $14.15 $14.34 $13.77 $14.28 $14.28 404,806
2021-10-05 $14.41 $14.58 $14.13 $14.41 $14.41 211,119
2021-10-04 $14.68 $14.84 $14.43 $14.51 $14.51 328,277
2021-10-01 $14.85 $15.03 $14.45 $14.57 $14.57 399,473
2021-09-30 $14.15 $14.81 $14.10 $14.76 $14.76 373,672
2021-09-29 $14.51 $14.63 $14.15 $14.18 $14.18 350,181
2021-09-28 $14.70 $14.98 $14.51 $14.56 $14.56 471,867
2021-09-27 $14.71 $15.00 $14.67 $14.81 $14.81 366,698
2021-09-24 $14.41 $14.82 $14.31 $14.61 $14.61 295,670
2021-09-23 $14.77 $14.89 $14.43 $14.60 $14.60 380,883
2021-09-22 $14.52 $15.06 $14.51 $14.56 $14.56 421,002
2021-09-21 $14.54 $14.55 $14.05 $14.19 $14.19 550,971
2021-09-20 $14.38 $14.57 $13.98 $14.29 $14.29 685,350
2021-09-17 $15.43 $15.43 $14.90 $15.05 $15.05 504,308
2021-09-16 $15.43 $15.43 $15.03 $15.05 $15.05 422,794
2021-09-15 $15.32 $15.87 $15.32 $15.66 $15.66 268,043
2021-09-14 $15.28 $15.42 $14.81 $15.20 $15.20 324,885
2021-09-13 $15.24 $15.33 $15.01 $15.20 $15.20 344,974
2021-09-10 $15.16 $15.72 $15.03 $15.05 $15.05 422,618
2021-09-09 $14.98 $15.00 $14.76 $14.92 $14.92 310,261
2021-09-08 $15.51 $15.51 $14.82 $14.86 $14.86 332,610
2021-09-07 $15.60 $16.00 $15.27 $15.49 $15.49 493,907
2021-09-03 $15.53 $15.98 $15.40 $15.71 $15.71 492,392
2021-09-02 $15.00 $15.38 $14.96 $15.38 $15.38 356,226
2021-09-01 $14.90 $15.08 $14.60 $14.92 $14.92 316,822
2021-08-31 $14.80 $15.04 $14.80 $14.99 $14.99 435,091
2021-08-30 $15.27 $15.34 $14.74 $14.83 $14.83 405,093
2021-08-27 $14.45 $15.21 $14.34 $15.12 $15.12 432,396
2021-08-26 $14.40 $14.52 $14.19 $14.25 $14.25 222,354
2021-08-25 $14.63 $14.70 $14.40 $14.53 $14.53 331,946
2021-08-24 $14.23 $14.77 $14.17 $14.61 $14.61 525,844
2021-08-23 $13.86 $14.17 $13.69 $14.03 $14.03 771,381
2021-08-20 $13.51 $13.68 $13.25 $13.34 $13.34 937,828
2021-08-19 $13.80 $13.84 $13.48 $13.58 $13.58 665,639
2021-08-18 $14.50 $14.66 $14.15 $14.15 $14.15 530,105
2021-08-17 $14.94 $15.02 $14.41 $14.70 $14.70 413,256
2021-08-16 $15.54 $15.55 $15.01 $15.22 $15.22 352,031
2021-08-13 $15.73 $16.14 $15.70 $15.80 $15.80 414,509
2021-08-12 $15.54 $15.68 $15.30 $15.56 $15.56 334,228
2021-08-11 $14.92 $15.68 $14.92 $15.62 $15.62 525,233
2021-08-10 $14.78 $15.04 $14.55 $14.88 $14.88 603,024
2021-08-09 $15.42 $15.42 $14.77 $14.84 $14.84 659,761
2021-08-06 $15.52 $15.61 $15.23 $15.42 $15.42 350,274
2021-08-05 $15.60 $15.83 $15.35 $15.45 $15.45 441,274
2021-08-04 $16.06 $16.43 $15.64 $15.66 $15.66 937,735
2021-08-03 $16.22 $16.29 $15.85 $16.25 $16.25 669,207
2021-08-02 $16.73 $16.85 $16.10 $16.20 $16.20 606,028
2021-07-30 $15.38 $16.86 $15.38 $16.70 $16.70 1,661,346
2021-07-29 $15.48 $15.73 $15.31 $15.43 $15.43 646,857
2021-07-28 $14.74 $15.22 $14.73 $15.16 $15.16 585,738
2021-07-27 $14.77 $14.97 $14.37 $14.89 $14.89 1,023,913
2021-07-26 $14.70 $15.45 $14.67 $14.96 $14.96 650,491
2021-07-23 $14.58 $14.60 $14.23 $14.55 $14.55 623,119
2021-07-22 $14.22 $14.56 $13.90 $14.48 $14.48 836,038
2021-07-21 $13.36 $14.41 $13.36 $14.09 $14.09 1,043,066
2021-07-20 $13.01 $13.38 $12.57 $13.24 $13.24 1,553,641
2021-07-19 $13.28 $13.28 $12.72 $12.90 $12.90 2,636,786
2021-07-16 $15.10 $15.17 $13.57 $13.65 $13.65 4,484,148
2021-07-15 $16.31 $16.62 $16.07 $16.18 $16.18 594,995
2021-07-14 $17.07 $17.41 $16.52 $16.52 $16.52 442,695
2021-07-13 $16.85 $17.34 $16.81 $17.06 $17.06 552,423
2021-07-12 $16.90 $17.19 $16.74 $17.14 $17.14 457,300
2021-07-09 $16.70 $17.20 $16.68 $17.14 $17.14 659,102
2021-07-08 $16.46 $16.47 $15.90 $16.41 $16.41 568,253
2021-07-07 $16.72 $17.13 $16.58 $16.87 $16.87 571,357
2021-07-06 $17.24 $17.26 $16.44 $16.61 $16.61 515,343
2021-07-02 $16.90 $17.03 $16.58 $17.01 $17.01 427,292
2021-07-01 $17.11 $17.16 $16.54 $16.75 $16.75 277,705
2021-06-30 $16.72 $17.02 $16.66 $16.87 $16.87 335,625
2021-06-29 $16.83 $17.03 $16.63 $16.83 $16.83 590,653
2021-06-28 $17.44 $17.44 $16.92 $16.98 $16.98 532,990
2021-06-25 $17.58 $17.73 $17.35 $17.37 $17.37 319,851
2021-06-24 $17.44 $17.59 $17.14 $17.34 $17.34 378,352
2021-06-23 $17.52 $17.89 $17.36 $17.45 $17.45 573,236
2021-06-22 $17.04 $17.54 $16.86 $17.30 $17.30 736,579
2021-06-21 $16.38 $17.05 $16.38 $16.98 $16.98 950,700
2021-06-18 $16.00 $16.32 $15.90 $16.18 $16.18 943,078
2021-06-17 $15.96 $16.25 $15.64 $16.07 $16.07 1,724,111
2021-06-16 $16.15 $16.46 $15.95 $16.37 $16.37 1,091,493
2021-06-15 $16.70 $16.71 $16.06 $16.34 $16.34 1,868,878
2021-06-14 $17.00 $17.13 $16.84 $16.94 $16.94 1,020,878
2021-06-11 $17.21 $17.40 $17.06 $17.08 $17.08 883,257
2021-06-10 $16.86 $17.16 $16.68 $17.04 $17.04 678,888
2021-06-09 $16.63 $16.90 $16.51 $16.70 $16.70 751,810
2021-06-08 $17.10 $17.10 $16.54 $16.64 $16.64 844,718
2021-06-07 $17.27 $17.27 $16.95 $17.04 $17.04 528,984
2021-06-04 $17.59 $17.70 $17.23 $17.44 $17.44 435,248
2021-06-03 $17.24 $17.52 $16.78 $17.28 $17.28 545,694
2021-06-02 $18.31 $18.31 $17.35 $17.56 $17.56 784,145
2021-06-01 $18.28 $18.56 $18.17 $18.20 $18.20 598,358
2021-05-28 $17.75 $18.10 $17.58 $17.88 $17.88 516,081
2021-05-27 $17.17 $17.98 $17.04 $17.84 $17.84 765,231
2021-05-26 $16.53 $17.10 $16.52 $17.06 $17.06 876,587
2021-05-25 $16.86 $17.00 $16.40 $16.50 $16.50 803,185
2021-05-24 $16.89 $17.25 $16.66 $17.01 $17.01 503,880
2021-05-21 $17.24 $17.28 $16.77 $16.84 $16.84 813,442
2021-05-20 $17.22 $17.41 $16.77 $17.16 $17.16 949,487
2021-05-19 $17.17 $17.75 $16.88 $17.20 $17.20 1,658,524
2021-05-18 $16.95 $17.90 $16.80 $17.59 $17.59 1,587,158
2021-05-17 $16.59 $17.06 $16.29 $16.73 $16.73 1,410,819
2021-05-14 $17.05 $17.15 $16.04 $16.53 $16.53 2,925,229
2021-05-13 $20.36 $20.36 $16.40 $16.85 $16.85 4,871,646
2021-05-12 $20.93 $21.51 $20.56 $20.57 $20.57 1,158,948
2021-05-11 $20.20 $21.14 $19.84 $21.03 $21.03 1,268,316
2021-05-10 $21.65 $21.89 $20.57 $20.89 $20.89 1,968,916
2021-05-07 $19.42 $21.18 $19.17 $21.18 $21.18 2,809,131
2021-05-06 $19.19 $19.38 $18.71 $18.98 $18.98 717,042
2021-05-05 $18.17 $19.08 $17.90 $18.98 $18.98 1,008,500
2021-05-04 $18.00 $18.21 $17.36 $17.86 $17.86 762,660
2021-05-03 $17.90 $18.13 $17.73 $18.00 $18.00 857,244
2021-04-30 $17.58 $17.92 $17.53 $17.61 $17.61 592,432
2021-04-29 $18.18 $18.35 $17.57 $17.85 $17.85 691,403
2021-04-28 $18.05 $18.33 $17.80 $18.02 $18.02 986,643
2021-04-27 $18.64 $19.30 $18.34 $18.39 $18.39 1,219,604
2021-04-26 $17.49 $18.62 $17.49 $18.53 $18.53 1,741,548
2021-04-23 $17.46 $17.53 $16.92 $17.27 $17.27 1,016,012
2021-04-22 $17.98 $18.19 $16.93 $17.02 $17.02 1,676,522
2021-04-21 $17.88 $18.56 $17.69 $18.34 $18.34 757,519
2021-04-20 $18.72 $18.76 $17.88 $18.08 $18.08 1,040,210
2021-04-19 $19.52 $19.53 $18.37 $18.70 $18.70 1,152,212
2021-04-16 $19.54 $19.64 $19.15 $19.25 $19.25 1,026,457
2021-04-15 $19.46 $19.62 $19.22 $19.45 $19.45 1,137,256
2021-04-14 $18.86 $19.55 $18.82 $19.24 $19.24 1,442,339
2021-04-13 $18.19 $18.73 $18.06 $18.56 $18.56 609,035
2021-04-12 $19.07 $19.13 $18.24 $18.27 $18.27 703,688
2021-04-09 $19.18 $19.45 $18.61 $18.77 $18.77 1,842,604
2021-04-08 $17.31 $18.04 $17.31 $17.99 $17.99 677,392
2021-04-07 $17.50 $17.57 $17.24 $17.40 $17.40 411,297
2021-04-06 $17.32 $17.82 $17.32 $17.48 $17.48 464,597
2021-04-05 $17.21 $17.45 $16.94 $17.30 $17.30 960,736
2021-04-01 $16.21 $16.70 $16.14 $16.64 $16.64 401,470
2021-03-31 $16.05 $16.62 $16.01 $16.09 $16.09 498,802
2021-03-30 $15.92 $16.04 $15.27 $16.04 $16.04 827,779
2021-03-29 $16.22 $16.28 $15.72 $16.06 $16.06 465,243
2021-03-26 $16.73 $16.89 $15.89 $16.29 $16.29 846,708
2021-03-25 $16.14 $16.35 $15.64 $16.29 $16.29 1,015,405
2021-03-24 $17.17 $17.36 $16.44 $16.46 $16.46 795,518
2021-03-23 $17.46 $17.88 $16.63 $16.78 $16.78 1,055,107
2021-03-22 $16.85 $18.02 $16.72 $17.94 $17.94 1,376,230
2021-03-19 $17.04 $17.43 $16.47 $16.94 $16.94 983,442
2021-03-18 $17.88 $18.05 $17.04 $17.15 $17.15 1,047,174
2021-03-17 $15.97 $18.20 $15.91 $18.00 $18.00 2,089,641
2021-03-16 $16.45 $16.62 $16.07 $16.12 $16.12 917,165
2021-03-15 $15.88 $16.63 $15.69 $16.50 $16.50 1,428,944
2021-03-12 $15.00 $15.89 $14.81 $15.83 $15.83 1,063,907
2021-03-11 $14.35 $15.09 $14.35 $15.07 $15.07 1,286,674
2021-03-10 $14.07 $14.18 $13.71 $14.13 $14.13 1,058,947
2021-03-09 $14.98 $14.98 $13.75 $13.94 $13.94 1,541,714
2021-03-08 $14.44 $15.12 $14.33 $14.57 $14.57 1,093,117
2021-03-05 $14.30 $14.34 $13.13 $14.25 $14.25 1,989,701
2021-03-04 $14.15 $14.68 $13.71 $14.17 $14.17 2,521,149
2021-03-03 $15.60 $16.28 $15.35 $15.68 $15.68 1,119,699
2021-03-02 $15.50 $16.00 $15.47 $15.71 $15.71 1,137,757
2021-03-01 $15.55 $15.73 $15.19 $15.44 $15.44 747,507
2021-02-26 $15.24 $15.56 $14.80 $15.16 $15.16 1,120,824
2021-02-25 $16.78 $16.86 $15.57 $15.60 $15.60 1,263,813
2021-02-24 $16.39 $16.75 $15.92 $16.65 $16.65 1,308,479
2021-02-23 $15.37 $16.29 $14.23 $16.20 $16.20 1,110,387
2021-02-22 $16.53 $16.71 $15.89 $16.13 $16.13 1,777,311
2021-02-19 $15.19 $16.17 $15.10 $15.96 $15.96 1,686,155
2021-02-18 $14.89 $15.71 $14.76 $14.96 $14.96 1,616,150
2021-02-17 $14.49 $15.29 $14.13 $14.89 $14.89 1,400,166
2021-02-16 $14.00 $14.64 $13.90 $14.36 $14.36 998,782
2021-02-12 $13.60 $13.85 $13.03 $13.73 $13.73 1,030,386
2021-02-11 $13.54 $13.80 $13.24 $13.58 $13.58 601,041
2021-02-10 $13.83 $14.07 $13.14 $13.53 $13.53 1,115,888
2021-02-09 $13.23 $13.72 $13.11 $13.58 $13.58 960,451
2021-02-08 $12.84 $13.26 $12.83 $13.16 $13.16 756,111
2021-02-05 $12.09 $12.62 $11.93 $12.56 $12.56 465,792
2021-02-04 $12.08 $12.15 $11.76 $12.09 $12.09 362,472
2021-02-03 $11.68 $12.10 $11.63 $12.08 $12.08 459,364
2021-02-02 $11.94 $11.95 $11.60 $11.74 $11.74 606,466
2021-02-01 $11.40 $11.97 $11.30 $11.91 $11.91 796,161
2021-01-29 $11.05 $11.37 $10.96 $11.00 $11.00 734,296
2021-01-28 $10.86 $11.23 $10.69 $10.96 $10.96 1,052,222
2021-01-27 $10.70 $11.01 $10.14 $10.70 $10.70 986,129
2021-01-26 $11.08 $11.12 $10.81 $10.91 $10.91 795,117
2021-01-25 $11.30 $11.34 $10.77 $11.05 $11.05 1,195,317
2021-01-22 $11.34 $11.43 $11.11 $11.25 $11.25 1,004,179
2021-01-21 $11.84 $11.84 $11.51 $11.61 $11.61 741,057
2021-01-20 $11.95 $12.01 $11.55 $11.70 $11.70 1,113,612
2021-01-19 $12.00 $12.10 $11.68 $11.87 $11.87 745,218
2021-01-15 $12.15 $12.17 $11.71 $11.99 $11.99 889,656
2021-01-14 $12.16 $12.63 $12.07 $12.36 $12.36 630,639
2021-01-13 $12.22 $12.29 $11.86 $12.07 $12.07 1,170,940
2021-01-12 $11.85 $12.29 $11.53 $12.20 $12.20 1,182,220
2021-01-11 $13.59 $13.74 $10.75 $11.70 $11.70 4,484,005
2021-01-08 $14.37 $14.56 $14.10 $14.48 $14.48 972,028
2021-01-07 $14.30 $14.62 $14.16 $14.48 $14.48 918,398
2021-01-06 $13.65 $14.14 $13.50 $13.96 $13.96 1,169,214
2021-01-05 $13.33 $13.71 $13.22 $13.40 $13.40 806,273
2021-01-04 $12.83 $13.24 $12.79 $13.18 $13.18 770,464
2020-12-31 $12.79 $12.84 $12.39 $12.42 $12.42 372,639
2020-12-30 $12.11 $12.72 $12.05 $12.64 $12.64 534,150
2020-12-29 $12.28 $12.45 $11.90 $12.07 $12.07 482,028
2020-12-28 $12.56 $12.70 $12.13 $12.18 $12.18 1,013,193
2020-12-24 $13.01 $13.15 $12.26 $12.39 $12.39 478,767
2020-12-23 $12.74 $13.57 $12.70 $13.29 $13.29 1,635,084
2020-12-22 $12.56 $12.60 $12.09 $12.56 $12.56 625,132
2020-12-21 $12.62 $12.98 $12.33 $12.56 $12.56 814,531
2020-12-18 $13.31 $13.52 $12.46 $12.49 $12.49 1,221,084
2020-12-17 $12.11 $13.43 $11.97 $13.28 $13.28 2,070,182
2020-12-16 $12.00 $12.15 $11.75 $11.84 $11.84 635,085
2020-12-15 $11.83 $12.05 $11.52 $11.89 $11.89 910,779
2020-12-14 $12.19 $12.21 $11.60 $11.74 $11.74 857,412
2020-12-11 $12.45 $12.59 $12.10 $12.14 $12.14 583,695
2020-12-10 $10.99 $12.64 $10.76 $12.59 $12.59 1,434,001
2020-12-09 $11.35 $11.40 $11.02 $11.15 $11.15 267,473
2020-12-08 $11.19 $11.49 $11.09 $11.32 $11.32 324,898
2020-12-07 $11.50 $11.82 $11.18 $11.27 $11.27 450,339
2020-12-04 $10.90 $11.49 $10.68 $11.47 $11.47 956,791
2020-12-03 $10.15 $10.90 $10.13 $10.66 $10.66 1,343,577
2020-12-02 $9.94 $10.22 $9.75 $10.07 $10.07 352,932
2020-12-01 $9.83 $10.07 $9.78 $9.91 $9.91 337,350
2020-11-30 $9.96 $10.05 $9.61 $9.68 $9.68 538,325
2020-11-27 $10.11 $10.23 $9.84 $9.88 $9.88 261,792
2020-11-25 $10.54 $10.63 $9.50 $9.66 $9.66 1,364,236
2020-11-24 $10.50 $10.89 $10.50 $10.71 $10.71 652,324
2020-11-23 $10.39 $10.79 $10.37 $10.56 $10.56 513,274
2020-11-20 $10.51 $10.87 $10.24 $10.39 $10.39 662,172
2020-11-19 $9.60 $10.35 $9.48 $10.31 $10.31 455,123
2020-11-18 $9.62 $9.72 $9.28 $9.63 $9.63 413,596
2020-11-17 $9.65 $9.87 $9.27 $9.61 $9.61 432,181
2020-11-16 $9.10 $10.41 $9.05 $9.73 $9.73 1,321,009
2020-11-13 $8.20 $8.82 $8.06 $8.79 $8.79 384,092
2020-11-12 $8.44 $8.60 $8.10 $8.16 $8.16 309,699
2020-11-11 $8.80 $8.80 $8.25 $8.53 $8.53 229,420
2020-11-10 $8.82 $8.99 $8.75 $8.79 $8.79 275,517
2020-11-09 $9.11 $9.19 $8.60 $8.80 $8.80 333,528
2020-11-06 $8.50 $8.97 $8.50 $8.88 $8.88 373,279
2020-11-05 $7.91 $8.58 $7.91 $8.49 $8.49 304,704
2020-11-04 $8.07 $8.07 $7.73 $7.81 $7.81 335,404
2020-11-03 $8.13 $8.19 $8.00 $8.06 $8.06 239,467
2020-11-02 $7.91 $8.18 $7.84 $8.10 $8.10 278,888
2020-10-30 $7.87 $8.03 $7.79 $7.85 $7.85 307,901
2020-10-29 $7.81 $7.95 $7.49 $7.93 $7.93 505,565
2020-10-28 $7.61 $7.92 $7.56 $7.88 $7.88 381,185
2020-10-27 $7.79 $7.86 $7.70 $7.83 $7.83 274,220
2020-10-26 $7.85 $8.24 $7.69 $7.82 $7.82 308,094
2020-10-23 $0.80 $0.80 $0.78 $0.79 $7.85 213,588
2020-10-22 $0.80 $0.80 $0.79 $0.79 $7.92 94,665
2020-10-21 $0.79 $0.82 $0.78 $0.80 $8.04 150,067
2020-10-20 $0.75 $0.80 $0.75 $0.79 $7.86 343,892
2020-10-19 $0.78 $0.80 $0.76 $0.76 $7.60 153,034
2020-10-16 $0.80 $0.81 $0.77 $0.78 $7.80 163,534
2020-10-15 $0.82 $0.82 $0.79 $0.80 $8.00 73,648
2020-10-14 $0.80 $0.83 $0.80 $0.80 $8.02 108,611
2020-10-13 $0.77 $0.82 $0.77 $0.81 $8.07 220,288
2020-10-12 $0.78 $0.79 $0.77 $0.77 $7.70 194,849
2020-10-09 $0.79 $0.80 $0.78 $0.78 $7.79 231,514
2020-10-08 $0.78 $0.80 $0.78 $0.78 $7.82 144,504
2020-10-07 $0.76 $0.80 $0.76 $0.78 $7.75 253,218
2020-10-06 $0.80 $0.82 $0.76 $0.76 $7.62 426,589
2020-10-05 $0.81 $0.82 $0.80 $0.80 $8.02 202,374
2020-10-02 $0.82 $0.84 $0.80 $0.81 $8.07 409,666
2020-10-01 $0.84 $0.85 $0.83 $0.85 $8.50 131,000
2020-09-30 $0.83 $0.85 $0.83 $0.84 $8.43 152,216
2020-09-29 $0.83 $0.84 $0.83 $0.83 $8.30 105,838
2020-09-28 $0.83 $0.85 $0.83 $0.84 $8.35 106,807
2020-09-25 $0.82 $0.86 $0.82 $0.83 $8.27 211,376
2020-09-24 $0.82 $0.85 $0.81 $0.85 $8.50 371,105
2020-09-23 $0.83 $0.85 $0.83 $0.83 $8.35 247,633
2020-09-22 $0.84 $0.84 $0.83 $0.83 $8.34 210,981
2020-09-21 $0.84 $0.85 $0.82 $0.84 $8.39 333,169
2020-09-18 $0.88 $0.89 $0.85 $0.86 $8.63 223,355
2020-09-17 $0.84 $0.88 $0.83 $0.88 $8.80 223,580
2020-09-16 $0.87 $0.89 $0.85 $0.87 $8.70 365,823
2020-09-15 $0.83 $0.86 $0.82 $0.85 $8.53 444,177
2020-09-14 $0.85 $0.86 $0.81 $0.84 $8.37 902,076
2020-09-11 $0.90 $0.90 $0.83 $0.85 $8.49 779,418
2020-09-10 $0.87 $0.95 $0.83 $0.87 $8.70 3,320,845
2020-09-09 $1.12 $1.13 $1.11 $1.13 $11.30 389,126
2020-09-08 $1.14 $1.14 $1.10 $1.11 $11.10 300,146
2020-09-04 $1.14 $1.15 $1.09 $1.14 $11.40 605,563
2020-09-03 $1.17 $1.17 $1.09 $1.13 $11.30 780,478
2020-09-02 $1.17 $1.19 $1.14 $1.16 $11.60 650,717
2020-09-01 $1.15 $1.20 $1.13 $1.15 $11.50 1,248,145
2020-08-31 $1.05 $1.10 $1.03 $1.08 $10.80 1,558,628
2020-08-28 $0.94 $1.00 $0.93 $1.00 $10.00 524,596
2020-08-27 $0.92 $0.95 $0.89 $0.92 $9.16 140,233
2020-08-26 $0.88 $0.92 $0.88 $0.91 $9.15 223,067
2020-08-25 $0.92 $0.93 $0.88 $0.91 $9.10 231,683
2020-08-24 $0.94 $0.96 $0.90 $0.93 $9.30 226,223
2020-08-21 $0.98 $0.98 $0.94 $0.94 $9.37 246,499
2020-08-20 $0.93 $0.96 $0.92 $0.95 $9.49 302,629
2020-08-19 $0.91 $0.94 $0.90 $0.92 $9.24 281,403
2020-08-18 $0.94 $0.96 $0.90 $0.90 $8.96 560,051
2020-08-17 $0.87 $0.92 $0.86 $0.92 $9.15 496,534
2020-08-14 $0.85 $0.87 $0.85 $0.86 $8.60 215,965
2020-08-13 $0.87 $0.87 $0.86 $0.86 $8.55 154,870
2020-08-12 $0.86 $0.88 $0.85 $0.86 $8.55 324,110
2020-08-11 $0.86 $0.88 $0.85 $0.86 $8.58 230,508
2020-08-10 $0.88 $0.90 $0.87 $0.87 $8.75 546,492
2020-08-07 $0.87 $0.88 $0.86 $0.87 $8.74 276,998
2020-08-06 $0.84 $0.87 $0.84 $0.87 $8.71 1,161,375
2020-08-05 $0.88 $0.89 $0.84 $0.84 $8.44 441,184
2020-08-04 $0.85 $0.85 $0.81 $0.83 $8.33 540,440
2020-08-03 $0.84 $0.85 $0.81 $0.83 $8.28 197,391
2020-07-31 $0.85 $0.85 $0.81 $0.83 $8.29 227,583
2020-07-30 $0.85 $0.85 $0.83 $0.84 $8.40 249,919
2020-07-29 $0.89 $0.90 $0.85 $0.87 $8.70 214,341
2020-07-28 $0.90 $0.91 $0.85 $0.86 $8.60 324,432
2020-07-27 $0.87 $0.91 $0.86 $0.89 $8.94 362,052
2020-07-24 $0.84 $0.87 $0.82 $0.85 $8.46 272,162
2020-07-23 $0.86 $0.88 $0.84 $0.85 $8.51 302,698
2020-07-22 $0.91 $0.92 $0.86 $0.87 $8.73 318,854
2020-07-21 $0.90 $0.91 $0.87 $0.90 $9.00 555,300
2020-07-20 $0.84 $0.88 $0.82 $0.86 $8.60 299,640
2020-07-17 $0.82 $0.83 $0.78 $0.81 $8.10 254,990
2020-07-16 $0.82 $0.82 $0.78 $0.79 $7.90 142,750
2020-07-15 $0.84 $0.84 $0.80 $0.83 $8.30 91,880
2020-07-14 $0.81 $0.82 $0.78 $0.81 $8.10 154,640
2020-07-13 $0.85 $0.86 $0.81 $0.82 $8.20 292,150
2020-07-10 $0.82 $0.85 $0.81 $0.83 $8.30 131,070
2020-07-09 $0.88 $0.89 $0.83 $0.83 $8.30 223,310
2020-07-08 $0.95 $0.95 $0.83 $0.85 $8.50 257,740
2020-07-07 $0.88 $0.97 $0.87 $0.92 $9.20 437,640
2020-07-06 $0.78 $0.89 $0.78 $0.88 $8.80 516,000
2020-07-02 $0.76 $0.77 $0.75 $0.76 $7.60 66,900
2020-07-01 $0.74 $0.77 $0.74 $0.75 $7.50 100,437
2020-06-30 $0.68 $0.76 $0.68 $0.73 $7.30 495,603
2020-06-29 $0.72 $0.74 $0.68 $0.69 $6.93 330,106
2020-06-26 $0.71 $0.71 $0.68 $0.68 $6.80 105,416
2020-06-25 $0.70 $0.72 $0.70 $0.70 $7.00 117,734
2020-06-24 $0.74 $0.75 $0.70 $0.72 $7.20 200,533
2020-06-23 $0.70 $0.77 $0.70 $0.77 $7.70 243,292
2020-06-22 $0.71 $0.71 $0.69 $0.70 $7.00 75,022
2020-06-19 $0.69 $0.71 $0.69 $0.70 $7.00 278,203
2020-06-18 $0.68 $0.70 $0.66 $0.69 $6.90 272,468
2020-06-17 $0.68 $0.70 $0.66 $0.68 $6.80 349,084
2020-06-16 $0.70 $0.71 $0.68 $0.69 $6.90 300,929
2020-06-15 $0.66 $0.72 $0.63 $0.68 $6.80 230,595
2020-06-12 $0.63 $0.68 $0.63 $0.68 $6.80 184,086
2020-06-11 $0.66 $0.69 $0.63 $0.63 $6.30 230,348
2020-06-10 $0.73 $0.74 $0.64 $0.70 $7.00 351,790
2020-06-09 $0.80 $0.80 $0.68 $0.71 $7.10 496,767
2020-06-08 $0.78 $0.80 $0.77 $0.80 $8.00 429,727
2020-06-05 $0.82 $0.84 $0.76 $0.78 $7.80 255,181
2020-06-04 $0.81 $0.81 $0.78 $0.80 $8.00 169,951
2020-06-03 $0.80 $0.80 $0.78 $0.79 $7.90 233,724
2020-06-02 $0.76 $0.79 $0.75 $0.79 $7.90 181,176
2020-06-01 $0.73 $0.77 $0.72 $0.75 $7.50 200,173
2020-05-29 $0.76 $0.78 $0.71 $0.74 $7.40 394,689
2020-05-28 $0.74 $0.76 $0.73 $0.74 $7.40 210,982
2020-05-27 $0.70 $0.74 $0.70 $0.72 $7.20 239,201
2020-05-26 $0.67 $0.70 $0.66 $0.69 $6.90 220,371
2020-05-22 $0.66 $0.66 $0.64 $0.66 $6.60 124,619
2020-05-21 $0.65 $0.66 $0.64 $0.66 $6.60 204,451
2020-05-20 $0.61 $0.65 $0.59 $0.65 $6.50 163,406
2020-05-19 $0.59 $0.63 $0.59 $0.60 $6.00 145,602
2020-05-18 $0.56 $0.61 $0.56 $0.61 $6.10 464,323
2020-05-15 $0.49 $0.54 $0.49 $0.54 $5.40 372,026
2020-05-14 $0.47 $0.50 $0.44 $0.50 $5.00 248,545
2020-05-13 $0.51 $0.52 $0.46 $0.47 $4.70 297,646
2020-05-12 $0.54 $0.54 $0.50 $0.51 $5.10 194,740
2020-05-11 $0.51 $0.52 $0.50 $0.51 $5.10 128,302
2020-05-08 $0.50 $0.51 $0.48 $0.51 $5.10 213,623
2020-05-07 $0.47 $0.50 $0.46 $0.48 $4.80 147,468
2020-05-06 $0.48 $0.48 $0.45 $0.45 $4.50 127,490
2020-05-05 $0.46 $0.49 $0.46 $0.47 $4.70 62,329
2020-05-04 $0.46 $0.48 $0.46 $0.46 $4.60 58,269
2020-05-01 $0.49 $0.50 $0.47 $0.47 $4.70 80,598
2020-04-30 $0.51 $0.51 $0.49 $0.51 $5.10 122,920
2020-04-29 $0.50 $0.52 $0.49 $0.50 $5.00 116,508
2020-04-28 $0.51 $0.51 $0.49 $0.49 $4.90 98,005
2020-04-27 $0.49 $0.51 $0.49 $0.49 $4.90 404,069
2020-04-24 $0.52 $0.52 $0.49 $0.49 $4.90 99,772
2020-04-23 $0.49 $0.51 $0.48 $0.50 $5.00 130,160
2020-04-22 $0.47 $0.48 $0.47 $0.48 $4.80 94,696
2020-04-21 $0.47 $0.47 $0.46 $0.46 $4.60 119,364
2020-04-20 $0.48 $0.49 $0.46 $0.48 $4.80 130,806
2020-04-17 $0.51 $0.51 $0.46 $0.46 $4.60 112,222
2020-04-16 $0.47 $0.50 $0.45 $0.49 $4.90 96,214
2020-04-15 $0.52 $0.52 $0.45 $0.45 $4.50 223,381
2020-04-14 $0.48 $0.55 $0.48 $0.52 $5.20 295,275
2020-04-13 $0.51 $0.52 $0.48 $0.48 $4.80 144,409
2020-04-09 $0.50 $0.53 $0.48 $0.50 $5.00 149,508
2020-04-08 $0.45 $0.50 $0.44 $0.49 $4.90 280,845
2020-04-07 $0.43 $0.45 $0.42 $0.44 $4.40 126,702
2020-04-06 $0.40 $0.43 $0.39 $0.41 $4.10 94,957
2020-04-03 $0.39 $0.41 $0.38 $0.39 $3.90 216,554
2020-04-02 $0.38 $0.40 $0.38 $0.39 $3.90 226,009
2020-04-01 $0.38 $0.40 $0.37 $0.38 $3.80 225,302
2020-03-31 $0.39 $0.40 $0.38 $0.38 $3.80 306,599
2020-03-30 $0.38 $0.40 $0.37 $0.37 $3.70 159,683
2020-03-27 $0.38 $0.40 $0.38 $0.38 $3.80 103,775
2020-03-26 $0.40 $0.40 $0.38 $0.40 $4.00 156,816
2020-03-25 $0.37 $0.43 $0.37 $0.41 $4.10 246,552
2020-03-24 $0.37 $0.38 $0.35 $0.37 $3.70 215,184
2020-03-23 $0.37 $0.37 $0.34 $0.35 $3.50 225,253
2020-03-20 $0.40 $0.42 $0.35 $0.36 $3.60 220,047
2020-03-19 $0.33 $0.39 $0.32 $0.38 $3.80 184,704
2020-03-18 $0.35 $0.40 $0.30 $0.32 $3.20 563,675
2020-03-17 $0.40 $0.43 $0.35 $0.37 $3.70 405,941
2020-03-16 $0.40 $0.43 $0.38 $0.40 $4.00 292,698
2020-03-13 $0.42 $0.44 $0.40 $0.43 $4.30 282,810
2020-03-12 $0.43 $0.45 $0.40 $0.41 $4.10 447,385
2020-03-11 $0.46 $0.48 $0.43 $0.46 $4.60 203,235
2020-03-10 $0.47 $0.50 $0.41 $0.48 $4.80 350,938
2020-03-09 $0.48 $0.48 $0.42 $0.45 $4.50 476,367
2020-03-06 $0.51 $0.51 $0.49 $0.50 $5.00 180,729
2020-03-05 $0.53 $0.53 $0.51 $0.52 $5.20 69,640
2020-03-04 $0.52 $0.53 $0.51 $0.53 $5.27 56,577
2020-03-03 $0.52 $0.54 $0.51 $0.52 $5.15 159,465
2020-03-02 $0.53 $0.54 $0.50 $0.52 $5.20 173,883
2020-02-28 $0.52 $0.55 $0.51 $0.53 $5.30 267,753
2020-02-27 $0.55 $0.55 $0.52 $0.53 $5.30 228,106
2020-02-26 $0.55 $0.57 $0.54 $0.56 $5.60 138,146
2020-02-25 $0.55 $0.56 $0.54 $0.55 $5.50 180,100
2020-02-24 $0.56 $0.57 $0.53 $0.57 $5.70 222,335
2020-02-21 $0.60 $0.60 $0.58 $0.59 $5.90 163,456
2020-02-20 $0.63 $0.63 $0.59 $0.60 $6.00 180,533
2020-02-19 $0.60 $0.64 $0.58 $0.62 $6.20 164,027
2020-02-18 $0.58 $0.62 $0.45 $0.61 $6.10 584,505
2020-02-14 $0.65 $0.65 $0.61 $0.62 $6.20 238,667
2020-02-13 $0.68 $0.68 $0.64 $0.64 $6.40 244,272
2020-02-12 $0.67 $0.70 $0.67 $0.68 $6.80 222,549
2020-02-11 $0.66 $0.68 $0.66 $0.67 $6.70 101,204
2020-02-10 $0.66 $0.68 $0.63 $0.66 $6.60 118,019
2020-02-07 $0.68 $0.68 $0.65 $0.66 $6.60 74,365
2020-02-06 $0.68 $0.70 $0.67 $0.69 $6.90 130,961
2020-02-05 $0.66 $0.69 $0.65 $0.68 $6.80 169,890
2020-02-04 $0.64 $0.66 $0.63 $0.65 $6.50 137,953
2020-02-03 $0.65 $0.66 $0.62 $0.63 $6.31 174,263
2020-01-31 $0.65 $0.65 $0.63 $0.63 $6.30 101,046
2020-01-30 $0.63 $0.65 $0.62 $0.64 $6.39 82,189
2020-01-29 $0.66 $0.66 $0.63 $0.64 $6.40 46,904
2020-01-28 $0.61 $0.65 $0.61 $0.63 $6.30 98,384
2020-01-27 $0.62 $0.66 $0.60 $0.64 $6.40 306,963
2020-01-24 $0.66 $0.68 $0.63 $0.65 $6.50 245,069
2020-01-23 $0.68 $0.68 $0.66 $0.67 $6.70 206,968
2020-01-22 $0.70 $0.71 $0.66 $0.68 $6.80 287,603
2020-01-21 $0.75 $0.76 $0.70 $0.70 $7.00 248,655
2020-01-17 $0.71 $0.71 $0.69 $0.69 $6.90 107,322
2020-01-16 $0.68 $0.70 $0.68 $0.69 $6.90 145,983
2020-01-15 $0.69 $0.70 $0.67 $0.68 $6.80 114,239
2020-01-14 $0.72 $0.72 $0.69 $0.69 $6.90 101,869
2020-01-13 $0.69 $0.73 $0.68 $0.72 $7.20 158,643
2020-01-10 $0.66 $0.70 $0.66 $0.68 $6.80 115,623
2020-01-09 $0.68 $0.68 $0.66 $0.66 $6.60 180,863
2020-01-08 $0.70 $0.70 $0.68 $0.68 $6.80 177,735
2020-01-07 $0.68 $0.71 $0.68 $0.70 $7.00 134,942
2020-01-06 $0.74 $0.75 $0.66 $0.67 $6.70 448,869
2020-01-03 $0.76 $0.76 $0.73 $0.75 $7.50 170,081
2020-01-02 $0.75 $0.76 $0.72 $0.75 $7.50 222,750
2019-12-31 $0.73 $0.75 $0.71 $0.74 $7.40 215,831
2019-12-30 $0.71 $0.74 $0.70 $0.72 $7.20 300,369
2019-12-27 $0.70 $0.75 $0.68 $0.70 $7.00 326,637
2019-12-26 $0.67 $0.70 $0.66 $0.69 $6.90 125,911
2019-12-24 $0.68 $0.69 $0.66 $0.67 $6.70 92,622
2019-12-23 $0.71 $0.71 $0.67 $0.67 $6.70 241,459
2019-12-20 $0.66 $0.74 $0.63 $0.71 $7.10 804,541
2019-12-19 $0.63 $0.66 $0.60 $0.66 $6.60 438,836
2019-12-18 $0.68 $0.69 $0.63 $0.64 $6.40 291,435
2019-12-17 $0.72 $0.74 $0.63 $0.68 $6.80 587,857
2019-12-16 $0.77 $0.79 $0.71 $0.73 $7.30 880,976
2019-12-13 $0.74 $0.78 $0.71 $0.75 $7.50 1,060,821
2019-12-12 $0.62 $0.73 $0.62 $0.69 $6.90 666,051
2019-12-11 $0.60 $0.65 $0.60 $0.61 $6.10 460,562
2019-12-10 $0.56 $0.60 $0.54 $0.60 $6.00 202,197
2019-12-09 $0.60 $0.60 $0.55 $0.57 $5.70 535,160
2019-12-06 $0.57 $0.62 $0.57 $0.59 $5.90 723,379
2019-12-05 $0.50 $0.58 $0.50 $0.57 $5.70 907,514
2019-12-04 $0.48 $0.50 $0.48 $0.49 $4.90 174,830
2019-12-03 $0.46 $0.48 $0.45 $0.48 $4.80 177,995
2019-12-02 $0.47 $0.47 $0.46 $0.46 $4.59 197,142
2019-11-29 $0.47 $0.47 $0.46 $0.46 $4.60 188,163
2019-11-27 $0.46 $0.47 $0.45 $0.46 $4.60 192,033
2019-11-26 $0.44 $0.47 $0.44 $0.47 $4.70 156,571
2019-11-25 $0.42 $0.47 $0.42 $0.46 $4.60 183,114
2019-11-22 $0.46 $0.47 $0.44 $0.46 $4.60 348,922
2019-11-21 $0.44 $0.46 $0.43 $0.46 $4.60 182,739
2019-11-20 $0.44 $0.44 $0.43 $0.43 $4.30 153,129
2019-11-19 $0.44 $0.44 $0.42 $0.43 $4.30 280,656
2019-11-18 $0.46 $0.46 $0.44 $0.45 $4.50 195,225
2019-11-15 $0.46 $0.47 $0.45 $0.45 $4.50 367,545
2019-11-14 $0.46 $0.47 $0.44 $0.46 $4.60 407,421
2019-11-13 $0.47 $0.47 $0.45 $0.46 $4.60 255,388
2019-11-12 $0.46 $0.47 $0.45 $0.46 $4.60 257,735
2019-11-11 $0.47 $0.47 $0.45 $0.46 $4.60 93,127
2019-11-08 $0.45 $0.47 $0.45 $0.46 $4.60 89,262
2019-11-07 $0.46 $0.47 $0.45 $0.46 $4.60 162,651
2019-11-06 $0.46 $0.46 $0.44 $0.45 $4.50 292,242
2019-11-05 $0.45 $0.47 $0.45 $0.46 $4.60 246,830
2019-11-04 $0.44 $0.46 $0.44 $0.45 $4.50 213,061
2019-11-01 $0.41 $0.44 $0.40 $0.43 $4.30 483,704
2019-10-31 $0.46 $0.46 $0.41 $0.42 $4.20 651,285
2019-10-30 $0.45 $0.46 $0.44 $0.45 $4.50 856,502
2019-10-29 $0.46 $0.46 $0.44 $0.45 $4.50 1,563,928
2019-10-28 $0.45 $0.46 $0.45 $0.46 $4.59 125,178
2019-10-25 $0.45 $0.46 $0.45 $0.46 $4.60 117,730
2019-10-24 $0.46 $0.47 $0.44 $0.45 $4.50 366,040
2019-10-23 $0.46 $0.46 $0.45 $0.46 $4.60 137,561
2019-10-22 $0.45 $0.46 $0.44 $0.45 $4.50 145,489
2019-10-21 $0.47 $0.47 $0.44 $0.45 $4.50 542,506
2019-10-18 $0.46 $0.47 $0.46 $0.46 $4.60 173,823
2019-10-17 $0.48 $0.48 $0.45 $0.46 $4.60 1,714,202
2019-10-16 $0.49 $0.49 $0.46 $0.47 $4.70 701,287
2019-10-15 $0.48 $0.49 $0.48 $0.48 $4.80 226,530
2019-10-14 $0.47 $0.49 $0.46 $0.47 $4.70 1,120,617
2019-10-11 $0.45 $0.48 $0.44 $0.47 $4.70 136,972
2019-10-10 $0.42 $0.45 $0.42 $0.44 $4.40 198,742
2019-10-09 $0.42 $0.43 $0.41 $0.43 $4.30 143,636
2019-10-08 $0.44 $0.50 $0.41 $0.42 $4.20 2,904,303
2019-10-07 $0.45 $0.45 $0.43 $0.44 $4.40 192,042
2019-10-04 $0.46 $0.46 $0.44 $0.44 $4.40 183,996
2019-10-03 $0.47 $0.47 $0.46 $0.46 $4.60 917,078
2019-10-02 $0.46 $0.48 $0.46 $0.47 $4.70 536,526
2019-10-01 $0.47 $0.48 $0.45 $0.46 $4.60 412,773
2019-09-30 $0.50 $0.50 $0.47 $0.48 $4.80 224,316
2019-09-27 $0.48 $0.50 $0.47 $0.49 $4.90 178,020
2019-09-26 $0.51 $0.52 $0.47 $0.47 $4.70 378,357
2019-09-25 $0.52 $0.52 $0.50 $0.51 $5.10 276,158
2019-09-24 $0.49 $0.52 $0.49 $0.51 $5.10 495,404
2019-09-23 $0.46 $0.49 $0.45 $0.49 $4.90 350,042
2019-09-20 $0.45 $0.47 $0.44 $0.46 $4.60 264,575
2019-09-19 $0.45 $0.46 $0.44 $0.45 $4.50 323,888
2019-09-18 $0.46 $0.47 $0.44 $0.44 $4.40 737,788
2019-09-17 $0.46 $0.48 $0.45 $0.46 $4.60 303,674
2019-09-16 $0.48 $0.48 $0.45 $0.46 $4.60 398,555
2019-09-13 $0.47 $0.49 $0.47 $0.48 $4.80 268,304
2019-09-12 $0.48 $0.48 $0.46 $0.47 $4.70 374,379
2019-09-11 $0.48 $0.49 $0.47 $0.48 $4.80 323,255
2019-09-10 $0.47 $0.49 $0.46 $0.48 $4.80 403,655
2019-09-09 $0.45 $0.47 $0.44 $0.46 $4.60 465,859
2019-09-06 $0.42 $0.44 $0.41 $0.44 $4.40 266,332
2019-09-05 $0.43 $0.43 $0.41 $0.42 $4.22 483,119
2019-09-04 $0.42 $0.43 $0.41 $0.43 $4.30 323,941
2019-09-03 $0.43 $0.45 $0.40 $0.41 $4.10 607,046
2019-08-30 $0.45 $0.46 $0.43 $0.44 $4.40 506,836
2019-08-29 $0.46 $0.46 $0.44 $0.44 $4.40 266,572
2019-08-28 $0.46 $0.47 $0.44 $0.46 $4.60 398,428
2019-08-27 $0.47 $0.48 $0.44 $0.45 $4.50 309,846
2019-08-26 $0.49 $0.49 $0.47 $0.47 $4.70 416,734
2019-08-23 $0.50 $0.51 $0.48 $0.48 $4.80 335,084
2019-08-22 $0.49 $0.55 $0.49 $0.50 $5.00 738,059
2019-08-21 $0.45 $0.49 $0.44 $0.48 $4.80 414,785
2019-08-20 $0.45 $0.45 $0.43 $0.43 $4.30 3,425,316
2019-08-19 $0.48 $0.49 $0.43 $0.45 $4.50 537,221
2019-08-16 $0.47 $0.48 $0.47 $0.47 $4.70 496,073
2019-08-15 $0.49 $0.49 $0.46 $0.47 $4.70 268,065
2019-08-14 $0.48 $0.50 $0.46 $0.49 $4.90 931,963
2019-08-13 $0.48 $0.49 $0.46 $0.47 $4.70 772,044
2019-08-12 $0.46 $0.47 $0.44 $0.47 $4.70 1,311,827
2019-08-09 $0.50 $0.50 $0.45 $0.46 $4.60 636,416
2019-08-08 $0.51 $0.51 $0.49 $0.50 $5.00 469,482
2019-08-07 $0.51 $0.52 $0.50 $0.50 $5.00 504,122
2019-08-06 $0.54 $0.56 $0.50 $0.51 $5.10 780,816
2019-08-05 $0.52 $0.58 $0.50 $0.55 $5.50 924,677
2019-08-02 $0.52 $0.53 $0.49 $0.53 $5.30 943,801
2019-08-01 $0.56 $0.59 $0.51 $0.53 $5.30 1,668,698
2019-07-31 $0.60 $0.60 $0.57 $0.58 $5.80 914,200
2019-07-30 $0.57 $0.60 $0.56 $0.58 $5.80 1,043,452
2019-07-29 $0.58 $0.58 $0.56 $0.56 $5.60 528,495
2019-07-26 $0.58 $0.58 $0.55 $0.57 $5.70 939,723
2019-07-25 $0.59 $0.60 $0.57 $0.57 $5.70 858,956
2019-07-24 $0.60 $0.61 $0.57 $0.59 $5.90 530,053
2019-07-23 $0.61 $0.62 $0.58 $0.59 $5.90 691,079
2019-07-22 $0.64 $0.64 $0.60 $0.61 $6.10 882,852
2019-07-19 $0.65 $0.65 $0.61 $0.63 $6.30 948,622
2019-07-18 $0.65 $0.66 $0.60 $0.62 $6.20 1,331,359
2019-07-17 $0.64 $0.66 $0.61 $0.64 $6.40 2,000,754
2019-07-16 $0.72 $0.74 $0.58 $0.60 $6.00 5,020,227
2019-07-15 $1.09 $1.10 $1.07 $1.07 $10.70 320,618
2019-07-12 $1.09 $1.10 $1.07 $1.08 $10.80 271,562
2019-07-11 $1.07 $1.11 $1.06 $1.08 $10.80 666,721
2019-07-10 $1.11 $1.12 $1.05 $1.08 $10.80 926,549
2019-07-09 $1.16 $1.17 $1.07 $1.09 $10.90 2,223,443
2019-07-08 $1.22 $1.22 $1.15 $1.16 $11.60 577,091
2019-07-05 $1.24 $1.26 $1.22 $1.23 $12.30 151,268
2019-07-03 $1.23 $1.27 $1.23 $1.26 $12.60 458,812
2019-07-02 $1.25 $1.26 $1.22 $1.23 $12.30 335,207
2019-07-01 $1.25 $1.26 $1.23 $1.25 $12.50 138,432
2019-06-28 $1.26 $1.26 $1.21 $1.24 $12.40 267,088
2019-06-27 $1.29 $1.30 $1.25 $1.25 $12.50 226,619
2019-06-26 $1.21 $1.29 $1.20 $1.28 $12.80 392,739
2019-06-25 $1.23 $1.26 $1.20 $1.21 $12.10 484,295
2019-06-24 $1.21 $1.24 $1.18 $1.22 $12.20 288,822
2019-06-21 $1.19 $1.22 $1.18 $1.20 $12.00 249,490
2019-06-20 $1.24 $1.27 $1.20 $1.20 $12.00 408,490
2019-06-19 $1.21 $1.24 $1.18 $1.21 $12.10 223,037
2019-06-18 $1.21 $1.25 $1.20 $1.21 $12.10 312,958
2019-06-17 $1.17 $1.21 $1.16 $1.20 $12.00 220,032
2019-06-14 $1.21 $1.21 $1.14 $1.17 $11.70 442,316
2019-06-13 $1.16 $1.21 $1.15 $1.20 $12.00 246,250
2019-06-12 $1.22 $1.23 $1.15 $1.15 $11.50 309,758
2019-06-11 $1.21 $1.23 $1.19 $1.22 $12.20 429,562
2019-06-10 $1.22 $1.24 $1.19 $1.19 $11.90 274,214
2019-06-07 $1.30 $1.30 $1.20 $1.23 $12.30 287,748
2019-06-06 $1.24 $1.26 $1.23 $1.25 $12.50 161,417
2019-06-05 $1.31 $1.33 $1.22 $1.24 $12.40 658,257
2019-06-04 $1.26 $1.33 $1.25 $1.30 $13.00 618,614
2019-06-03 $1.22 $1.25 $1.17 $1.25 $12.50 407,196
2019-05-31 $1.15 $1.22 $1.14 $1.20 $12.00 674,049
2019-05-30 $1.23 $1.24 $1.14 $1.14 $11.40 368,279
2019-05-29 $1.15 $1.25 $1.14 $1.22 $12.20 569,507
2019-05-28 $1.16 $1.18 $1.12 $1.14 $11.40 656,735
2019-05-24 $1.18 $1.21 $1.15 $1.16 $11.60 351,153
2019-05-23 $1.20 $1.23 $1.15 $1.19 $11.90 550,264
2019-05-22 $1.25 $1.26 $1.20 $1.21 $12.10 466,636
2019-05-21 $1.28 $1.29 $1.25 $1.25 $12.50 952,816
2019-05-20 $1.28 $1.30 $1.26 $1.27 $12.70 157,318
2019-05-17 $1.31 $1.32 $1.27 $1.28 $12.80 543,075
2019-05-16 $1.40 $1.40 $1.30 $1.32 $13.20 682,266
2019-05-15 $1.26 $1.30 $1.23 $1.28 $12.80 936,916
2019-05-14 $1.34 $1.34 $1.23 $1.31 $13.10 2,399,793
2019-05-13 $1.36 $1.37 $1.30 $1.33 $13.30 524,077
2019-05-10 $1.37 $1.39 $1.35 $1.38 $13.80 319,657
2019-05-09 $1.40 $1.41 $1.35 $1.39 $13.90 628,204
2019-05-08 $1.43 $1.46 $1.40 $1.40 $14.00 279,047
2019-05-07 $1.44 $1.45 $1.41 $1.44 $14.40 541,281
2019-05-06 $1.49 $1.50 $1.41 $1.44 $14.40 652,155
2019-05-03 $1.44 $1.53 $1.44 $1.52 $15.20 555,812
2019-05-02 $1.42 $1.47 $1.41 $1.44 $14.40 439,299
2019-05-01 $1.51 $1.51 $1.43 $1.43 $14.30 346,288
2019-04-30 $1.50 $1.52 $1.50 $1.50 $15.00 341,733
2019-04-29 $1.51 $1.54 $1.49 $1.51 $15.10 221,459
2019-04-26 $1.58 $1.60 $1.49 $1.49 $14.90 391,286
2019-04-25 $1.61 $1.62 $1.57 $1.58 $15.80 471,271
2019-04-24 $1.58 $1.64 $1.57 $1.62 $16.20 387,371
2019-04-23 $1.60 $1.60 $1.57 $1.59 $15.90 321,791
2019-04-22 $1.58 $1.61 $1.57 $1.61 $16.10 231,431
2019-04-18 $1.60 $1.61 $1.56 $1.58 $15.80 318,884
2019-04-17 $1.59 $1.64 $1.58 $1.60 $16.00 376,605
2019-04-16 $1.60 $1.62 $1.57 $1.59 $15.90 1,822,709
2019-04-15 $1.61 $1.63 $1.58 $1.60 $16.00 594,179
2019-04-12 $1.62 $1.65 $1.61 $1.62 $16.20 703,775
2019-04-11 $1.67 $1.68 $1.60 $1.61 $16.10 281,041
2019-04-10 $1.65 $1.70 $1.65 $1.65 $16.50 283,639
2019-04-09 $1.69 $1.70 $1.62 $1.67 $16.70 581,358
2019-04-08 $1.69 $1.73 $1.67 $1.69 $16.90 1,447,781
2019-04-05 $1.77 $1.77 $1.67 $1.69 $16.90 438,554
2019-04-04 $1.68 $1.76 $1.66 $1.76 $17.60 204,407
2019-04-03 $1.70 $1.72 $1.65 $1.68 $16.80 241,926
2019-04-02 $1.65 $1.71 $1.63 $1.69 $16.90 680,970
2019-04-01 $1.68 $1.72 $1.63 $1.65 $16.50 428,957
2019-03-29 $1.66 $1.69 $1.64 $1.66 $16.60 280,372
2019-03-28 $1.64 $1.66 $1.60 $1.64 $16.40 475,734
2019-03-27 $1.68 $1.69 $1.64 $1.64 $16.40 564,997
2019-03-26 $1.67 $1.71 $1.65 $1.68 $16.80 407,171
2019-03-25 $1.66 $1.69 $1.63 $1.66 $16.60 217,684
2019-03-22 $1.73 $1.73 $1.64 $1.65 $16.50 449,752
2019-03-21 $1.75 $1.76 $1.69 $1.72 $17.20 696,328
2019-03-20 $1.75 $1.76 $1.68 $1.74 $17.40 698,999
2019-03-19 $1.79 $1.81 $1.73 $1.74 $17.40 334,948
2019-03-18 $1.73 $1.81 $1.71 $1.77 $17.70 401,116
2019-03-15 $1.74 $1.74 $1.64 $1.71 $17.10 760,353
2019-03-14 $1.70 $1.74 $1.68 $1.69 $16.90 437,651
2019-03-13 $1.69 $1.74 $1.67 $1.72 $17.20 510,460
2019-03-12 $1.68 $1.70 $1.61 $1.68 $16.80 613,950
2019-03-11 $1.61 $1.67 $1.60 $1.66 $16.60 727,868
2019-03-08 $1.63 $1.63 $1.54 $1.59 $15.90 550,649
2019-03-07 $1.71 $1.73 $1.62 $1.62 $16.20 836,283
2019-03-06 $1.77 $1.78 $1.71 $1.72 $17.20 399,382
2019-03-05 $1.81 $1.82 $1.76 $1.76 $17.60 683,160
2019-03-04 $1.77 $1.84 $1.74 $1.81 $18.10 704,887
2019-03-01 $1.72 $1.81 $1.71 $1.74 $17.40 651,288
2019-02-28 $1.79 $1.83 $1.68 $1.71 $17.10 879,077
2019-02-27 $1.96 $1.96 $1.74 $1.83 $18.30 1,806,255
2019-02-26 $2.07 $2.13 $2.04 $2.10 $21.00 533,430
2019-02-25 $2.13 $2.17 $2.03 $2.08 $20.80 1,074,776
2019-02-22 $1.91 $2.17 $1.90 $2.12 $21.20 1,302,151
2019-02-21 $1.90 $1.92 $1.86 $1.89 $18.90 708,834
2019-02-20 $1.92 $1.97 $1.83 $1.91 $19.10 891,036
2019-02-19 $1.71 $1.89 $1.70 $1.86 $18.60 1,228,569
2019-02-15 $1.66 $1.72 $1.66 $1.70 $17.00 375,706
2019-02-14 $1.66 $1.68 $1.62 $1.64 $16.40 745,169
2019-02-13 $1.62 $1.69 $1.59 $1.66 $16.60 5,342,836
2019-02-12 $1.63 $1.64 $1.57 $1.61 $16.10 328,326
2019-02-11 $1.63 $1.64 $1.59 $1.63 $16.30 383,398
2019-02-08 $1.67 $1.68 $1.61 $1.63 $16.30 224,688
2019-02-07 $1.68 $1.69 $1.64 $1.67 $16.70 387,178
2019-02-06 $1.68 $1.70 $1.66 $1.69 $16.90 594,345
2019-02-05 $1.70 $1.70 $1.64 $1.68 $16.80 269,897
2019-02-04 $1.67 $1.70 $1.65 $1.68 $16.80 630,249
2019-02-01 $1.67 $1.69 $1.63 $1.67 $16.70 385,425
2019-01-31 $1.69 $1.73 $1.65 $1.67 $16.70 295,480
2019-01-30 $1.66 $1.73 $1.62 $1.68 $16.80 354,923
2019-01-29 $1.63 $1.67 $1.62 $1.63 $16.30 138,188
2019-01-28 $1.70 $1.70 $1.60 $1.63 $16.30 222,785
2019-01-25 $1.59 $1.70 $1.58 $1.66 $16.60 351,997
2019-01-24 $1.59 $1.59 $1.55 $1.56 $15.60 181,389
2019-01-23 $1.63 $1.64 $1.54 $1.56 $15.60 286,741
2019-01-22 $1.65 $1.65 $1.62 $1.63 $16.30 277,539
2019-01-18 $1.62 $1.70 $1.59 $1.62 $16.20 737,643
2019-01-17 $1.59 $1.64 $1.57 $1.59 $15.90 314,710
2019-01-16 $1.59 $1.61 $1.58 $1.59 $15.90 544,024
2019-01-15 $1.60 $1.61 $1.57 $1.58 $15.80 507,531
2019-01-14 $1.60 $1.63 $1.57 $1.59 $15.90 470,492
2019-01-11 $1.58 $1.61 $1.58 $1.59 $15.90 358,844
2019-01-10 $1.58 $1.61 $1.57 $1.58 $15.80 425,270
2019-01-09 $1.60 $1.62 $1.58 $1.59 $15.90 476,936
2019-01-08 $1.62 $1.65 $1.57 $1.59 $15.90 469,404
2019-01-07 $1.70 $1.70 $1.61 $1.64 $16.40 295,433
2019-01-04 $1.63 $1.71 $1.59 $1.67 $16.70 369,654
2019-01-03 $1.64 $1.64 $1.55 $1.60 $16.00 384,585
2019-01-02 $1.66 $1.68 $1.56 $1.64 $16.40 384,006
2018-12-31 $1.58 $1.66 $1.57 $1.65 $16.50 402,747
2018-12-28 $1.60 $1.64 $1.55 $1.56 $15.60 323,350
2018-12-27 $1.50 $1.58 $1.49 $1.57 $15.70 309,124
2018-12-26 $1.50 $1.54 $1.48 $1.50 $15.00 167,351
2018-12-24 $1.45 $1.53 $1.44 $1.48 $14.80 266,157
2018-12-21 $1.50 $1.57 $1.43 $1.44 $14.40 676,029
2018-12-20 $1.55 $1.59 $1.49 $1.50 $15.00 513,188
2018-12-19 $1.59 $1.66 $1.52 $1.53 $15.30 553,380
2018-12-18 $1.66 $1.68 $1.56 $1.58 $15.80 415,954
2018-12-17 $1.68 $1.70 $1.58 $1.61 $16.10 455,566
2018-12-14 $1.65 $1.74 $1.62 $1.68 $16.80 506,335
2018-12-13 $1.67 $1.71 $1.64 $1.66 $16.60 461,420
2018-12-12 $1.72 $1.74 $1.65 $1.67 $16.70 513,009
2018-12-11 $1.74 $1.80 $1.67 $1.70 $17.00 397,775
2018-12-10 $1.74 $1.77 $1.70 $1.74 $17.40 459,913
2018-12-07 $1.77 $1.79 $1.71 $1.74 $17.40 152,437
2018-12-06 $1.80 $1.80 $1.70 $1.76 $17.60 237,894
2018-12-04 $1.90 $1.93 $1.83 $1.83 $18.30 335,730
2018-12-03 $1.86 $1.91 $1.85 $1.89 $18.90 327,453
2018-11-30 $1.83 $1.84 $1.77 $1.80 $18.00 259,702
2018-11-29 $1.86 $1.90 $1.81 $1.83 $18.30 349,132
2018-11-28 $1.79 $1.88 $1.72 $1.86 $18.60 718,985
2018-11-27 $1.90 $1.92 $1.76 $1.80 $18.00 526,387
2018-11-26 $1.88 $1.96 $1.85 $1.90 $19.00 388,389
2018-11-23 $1.93 $1.93 $1.85 $1.86 $18.60 135,238
2018-11-21 $1.81 $2.00 $1.81 $1.96 $19.60 419,716
2018-11-20 $1.87 $1.89 $1.80 $1.82 $18.20 466,450
2018-11-19 $1.94 $1.96 $1.84 $1.88 $18.80 296,788
2018-11-16 $2.00 $2.00 $1.88 $1.94 $19.40 378,844
2018-11-15 $1.88 $2.00 $1.87 $1.96 $19.60 519,653
2018-11-14 $1.81 $1.89 $1.81 $1.87 $18.70 366,950
2018-11-13 $1.77 $1.84 $1.74 $1.81 $18.10 414,468
2018-11-12 $1.80 $1.80 $1.75 $1.75 $17.50 161,671
2018-11-09 $1.82 $1.84 $1.75 $1.80 $18.00 259,949
2018-11-08 $1.84 $1.86 $1.82 $1.84 $18.40 182,273
2018-11-07 $1.86 $1.87 $1.81 $1.84 $18.40 264,793
2018-11-06 $1.90 $1.93 $1.84 $1.84 $18.40 353,158
2018-11-05 $1.93 $1.99 $1.85 $1.90 $19.00 410,464
2018-11-02 $2.04 $2.06 $1.88 $1.95 $19.50 572,137
2018-11-01 $1.76 $1.99 $1.75 $1.97 $19.70 663,876
2018-10-31 $1.65 $1.72 $1.63 $1.71 $17.10 2,543,929
2018-10-30 $1.65 $1.68 $1.60 $1.64 $16.40 363,341
2018-10-29 $1.68 $1.69 $1.60 $1.61 $16.10 400,670
2018-10-26 $1.60 $1.69 $1.59 $1.67 $16.70 356,677
2018-10-25 $1.66 $1.68 $1.60 $1.63 $16.30 313,988
2018-10-24 $1.73 $1.75 $1.66 $1.67 $16.70 477,559
2018-10-23 $1.82 $1.85 $1.68 $1.69 $16.90 903,606
2018-10-22 $1.82 $1.82 $1.78 $1.81 $18.10 249,950
2018-10-19 $1.88 $1.89 $1.81 $1.81 $18.10 261,616
2018-10-18 $1.87 $1.89 $1.83 $1.86 $18.60 393,129
2018-10-17 $1.93 $1.95 $1.85 $1.88 $18.80 805,425
2018-10-16 $1.93 $1.94 $1.76 $1.93 $19.30 1,423,713
2018-10-15 $1.99 $2.00 $1.94 $1.95 $19.50 312,784
2018-10-12 $1.95 $1.98 $1.93 $1.96 $19.60 355,833
2018-10-11 $1.94 $1.96 $1.90 $1.94 $19.40 615,850
2018-10-10 $2.00 $2.02 $1.94 $1.94 $19.40 715,331
2018-10-09 $2.03 $2.05 $1.97 $2.00 $20.00 508,004
2018-10-08 $2.00 $2.04 $1.99 $2.04 $20.40 265,332
2018-10-05 $2.07 $2.09 $2.01 $2.03 $20.30 455,565
2018-10-04 $2.11 $2.13 $2.03 $2.06 $20.60 525,641
2018-10-03 $2.17 $2.18 $2.11 $2.11 $21.10 1,000,819
2018-10-02 $2.13 $2.17 $2.12 $2.15 $21.50 369,890
2018-10-01 $2.13 $2.14 $2.09 $2.12 $21.20 619,927
2018-09-28 $2.13 $2.15 $2.10 $2.12 $21.20 1,413,466
2018-09-27 $2.15 $2.15 $2.10 $2.13 $21.30 1,014,514
2018-09-26 $2.14 $2.22 $2.12 $2.17 $21.70 1,423,627
2018-09-25 $2.13 $2.18 $2.12 $2.14 $21.40 1,608,591
2018-09-24 $2.22 $2.22 $2.12 $2.13 $21.30 623,593
2018-09-21 $2.20 $2.24 $2.18 $2.20 $22.00 1,062,499
2018-09-20 $2.23 $2.25 $2.16 $2.21 $22.10 503,856
2018-09-19 $2.20 $2.25 $2.19 $2.20 $22.00 1,022,844
2018-09-18 $2.15 $2.20 $2.15 $2.18 $21.80 879,992
2018-09-17 $2.14 $2.16 $2.12 $2.14 $21.40 647,711
2018-09-14 $2.15 $2.16 $2.11 $2.14 $21.40 859,619
2018-09-13 $2.21 $2.21 $2.13 $2.15 $21.50 438,263
2018-09-12 $2.19 $2.22 $2.14 $2.18 $21.80 490,098
2018-09-11 $2.18 $2.19 $2.12 $2.18 $21.80 240,551
2018-09-10 $2.17 $2.19 $2.15 $2.18 $21.80 223,138
2018-09-07 $2.23 $2.23 $2.16 $2.17 $21.70 516,285
2018-09-06 $2.33 $2.33 $2.21 $2.23 $22.30 728,032
2018-09-05 $2.31 $2.32 $2.26 $2.30 $23.00 116,358
2018-09-04 $2.31 $2.34 $2.23 $2.30 $23.00 218,840
2018-08-31 $2.33 $2.37 $2.32 $2.33 $23.30 278,102
2018-08-30 $2.41 $2.41 $2.35 $2.36 $23.60 143,137
2018-08-29 $2.41 $2.47 $2.40 $2.42 $24.20 195,169
2018-08-28 $2.46 $2.51 $2.40 $2.41 $24.10 150,478
2018-08-27 $2.44 $2.51 $2.43 $2.45 $24.50 181,303
2018-08-24 $2.49 $2.51 $2.42 $2.43 $24.30 291,765
2018-08-23 $2.50 $2.50 $2.44 $2.45 $24.50 275,590
2018-08-22 $2.45 $2.50 $2.45 $2.50 $25.00 558,607
2018-08-21 $2.33 $2.48 $2.33 $2.42 $24.20 448,870
2018-08-20 $2.35 $2.39 $2.33 $2.33 $23.30 140,020
2018-08-17 $2.29 $2.36 $2.28 $2.35 $23.50 284,822
2018-08-16 $2.35 $2.40 $2.29 $2.29 $22.90 273,137
2018-08-15 $2.36 $2.36 $2.17 $2.34 $23.40 841,907
2018-08-14 $2.43 $2.44 $2.38 $2.38 $23.80 354,260
2018-08-13 $2.48 $2.50 $2.43 $2.43 $24.30 464,472
2018-08-10 $2.50 $2.50 $2.43 $2.48 $24.80 492,942
2018-08-09 $2.50 $2.52 $2.47 $2.48 $24.80 407,361
2018-08-08 $2.54 $2.54 $2.46 $2.48 $24.80 703,664
2018-08-07 $2.58 $2.59 $2.51 $2.52 $25.20 487,190
2018-08-06 $2.59 $2.60 $2.54 $2.56 $25.60 189,820
2018-08-03 $2.62 $2.64 $2.58 $2.59 $25.90 362,382
2018-08-02 $2.64 $2.64 $2.59 $2.62 $26.20 322,956
2018-08-01 $2.91 $2.95 $2.63 $2.64 $26.40 372,583
2018-07-31 $2.78 $2.81 $2.74 $2.77 $27.70 389,531
2018-07-30 $2.78 $2.81 $2.73 $2.74 $27.40 310,093
2018-07-27 $2.83 $2.83 $2.77 $2.78 $27.80 279,893
2018-07-26 $2.86 $2.86 $2.79 $2.83 $28.30 177,850
2018-07-25 $2.84 $2.86 $2.80 $2.85 $28.50 107,660
2018-07-24 $2.78 $2.87 $2.78 $2.82 $28.20 183,809
2018-07-23 $2.81 $2.85 $2.75 $2.77 $27.70 124,425
2018-07-20 $2.85 $2.88 $2.82 $2.84 $28.40 117,660
2018-07-19 $2.91 $2.91 $2.82 $2.83 $28.30 110,642
2018-07-18 $2.91 $2.95 $2.90 $2.94 $29.40 139,669
2018-07-17 $2.95 $2.96 $2.89 $2.91 $29.10 105,824
2018-07-16 $2.81 $2.97 $2.77 $2.94 $29.40 494,545
2018-07-13 $2.83 $2.92 $2.81 $2.83 $28.30 163,398
2018-07-12 $2.83 $2.86 $2.82 $2.83 $28.30 116,731
2018-07-11 $2.91 $2.91 $2.81 $2.83 $28.30 221,910
2018-07-10 $2.95 $2.95 $2.90 $2.95 $29.50 116,044
2018-07-09 $2.90 $2.97 $2.88 $2.93 $29.30 189,013
2018-07-06 $2.81 $2.90 $2.81 $2.90 $29.00 93,059
2018-07-05 $2.82 $2.85 $2.78 $2.82 $28.20 170,430
2018-07-03 $2.77 $2.85 $2.77 $2.84 $28.40 95,511
2018-07-02 $2.81 $2.81 $2.75 $2.76 $27.60 61,155
2018-06-29 $2.69 $2.87 $2.69 $2.84 $28.40 202,842
2018-06-28 $2.67 $2.70 $2.63 $2.68 $26.80 233,478
2018-06-27 $2.68 $2.71 $2.66 $2.67 $26.70 99,643
2018-06-26 $2.74 $2.74 $2.67 $2.67 $26.70 163,898
2018-06-25 $2.78 $2.80 $2.72 $2.73 $27.30 159,679
2018-06-22 $2.82 $2.82 $2.78 $2.82 $28.20 73,166
2018-06-21 $2.81 $2.86 $2.80 $2.80 $28.00 132,191
2018-06-20 $2.84 $2.84 $2.80 $2.82 $28.20 135,754
2018-06-19 $2.78 $2.87 $2.77 $2.84 $28.40 159,077
2018-06-18 $2.75 $2.83 $2.72 $2.82 $28.20 85,033
2018-06-15 $2.83 $2.83 $2.75 $2.76 $27.60 127,542
2018-06-14 $2.87 $2.90 $2.83 $2.85 $28.50 88,633
2018-06-13 $2.84 $2.88 $2.84 $2.87 $28.70 178,933
2018-06-12 $2.83 $2.87 $2.81 $2.86 $28.60 193,258
2018-06-11 $2.84 $2.87 $2.80 $2.84 $28.40 134,990
2018-06-08 $2.82 $2.84 $2.79 $2.82 $28.20 104,645
2018-06-07 $2.85 $2.87 $2.79 $2.83 $28.30 203,711
2018-06-06 $2.88 $2.89 $2.81 $2.84 $28.40 244,623
2018-06-05 $2.84 $2.90 $2.84 $2.86 $28.60 293,290
2018-06-04 $2.87 $2.88 $2.82 $2.85 $28.50 154,305
2018-06-01 $2.82 $2.85 $2.79 $2.84 $28.40 226,815
2018-05-31 $2.77 $2.79 $2.72 $2.78 $27.80 178,249
2018-05-30 $2.75 $2.78 $2.71 $2.77 $27.70 145,131
2018-05-29 $2.77 $2.80 $2.70 $2.72 $27.20 118,845
2018-05-25 $2.88 $2.89 $2.77 $2.80 $28.00 282,572
2018-05-24 $2.90 $2.91 $2.88 $2.90 $29.00 179,971
2018-05-23 $2.93 $2.93 $2.88 $2.90 $29.00 330,968
2018-05-22 $2.95 $2.97 $2.89 $2.94 $29.40 616,420
2018-05-21 $2.95 $2.96 $2.92 $2.92 $29.20 56,260
2018-05-18 $2.93 $2.96 $2.91 $2.93 $29.30 464,633
2018-05-17 $2.98 $3.00 $2.94 $2.95 $29.50 105,548
2018-05-16 $2.94 $2.99 $2.87 $2.98 $29.80 727,512
2018-05-15 $2.93 $2.94 $2.89 $2.94 $29.40 104,911
2018-05-14 $2.93 $2.98 $2.89 $2.95 $29.50 370,648
2018-05-11 $2.99 $2.99 $2.92 $2.94 $29.40 211,962
2018-05-10 $2.94 $2.99 $2.94 $2.96 $29.60 236,494
2018-05-09 $3.09 $3.23 $2.92 $2.93 $29.30 370,262
2018-05-08 $2.92 $2.93 $2.87 $2.93 $29.30 288,473
2018-05-07 $2.96 $2.99 $2.94 $2.94 $29.40 145,178
2018-05-04 $2.93 $2.97 $2.92 $2.95 $29.50 159,479
2018-05-03 $3.03 $3.03 $2.92 $2.94 $29.40 157,944
2018-05-02 $2.97 $3.01 $2.95 $2.99 $29.90 395,978
2018-05-01 $2.96 $2.97 $2.92 $2.96 $29.60 171,113
2018-04-30 $3.00 $3.03 $2.96 $2.97 $29.70 168,486
2018-04-27 $3.02 $3.04 $2.99 $3.00 $30.00 136,387
2018-04-26 $3.09 $3.09 $2.99 $3.04 $30.40 284,116
2018-04-25 $3.07 $3.08 $2.99 $3.07 $30.70 156,940
2018-04-24 $3.07 $3.09 $3.04 $3.09 $30.90 306,078
2018-04-23 $3.14 $3.15 $3.04 $3.08 $30.80 320,563
2018-04-20 $3.05 $3.18 $3.02 $3.17 $31.70 291,632
2018-04-19 $3.08 $3.12 $3.05 $3.06 $30.60 124,508
2018-04-18 $3.09 $3.16 $3.09 $3.11 $31.10 353,741
2018-04-17 $3.09 $3.10 $3.05 $3.06 $30.60 524,831
2018-04-16 $3.09 $3.10 $3.02 $3.07 $30.70 487,888
2018-04-13 $3.08 $3.10 $3.04 $3.06 $30.60 440,761
2018-04-12 $3.13 $3.13 $3.06 $3.09 $30.90 325,010
2018-04-11 $3.06 $3.15 $3.06 $3.13 $31.30 213,659
2018-04-10 $2.95 $3.07 $2.95 $3.06 $30.60 275,028
2018-04-09 $2.96 $2.99 $2.91 $2.92 $29.20 310,782
2018-04-06 $3.02 $3.02 $2.93 $2.94 $29.40 112,756
2018-04-05 $2.95 $3.03 $2.93 $3.02 $30.20 136,961
2018-04-04 $2.93 $2.94 $2.88 $2.94 $29.40 115,644
2018-04-03 $3.00 $3.01 $2.90 $2.93 $29.30 208,401
2018-04-02 $3.06 $3.06 $2.95 $2.99 $29.90 299,755
2018-03-29 $3.04 $3.09 $3.03 $3.07 $30.70 351,272
2018-03-28 $3.23 $3.23 $3.01 $3.02 $30.20 501,161
2018-03-27 $3.23 $3.27 $3.22 $3.25 $32.50 1,856,210
2018-03-26 $3.25 $3.26 $3.18 $3.23 $32.30 1,529,149
2018-03-23 $3.27 $3.28 $3.22 $3.25 $32.50 383,523
2018-03-22 $3.26 $3.26 $3.22 $3.25 $32.50 389,243
2018-03-21 $3.23 $3.30 $3.21 $3.29 $32.90 419,326
2018-03-20 $3.24 $3.25 $3.20 $3.23 $32.30 328,932
2018-03-19 $3.27 $3.29 $3.22 $3.25 $32.50 289,959
2018-03-16 $3.25 $3.34 $3.20 $3.30 $33.00 235,131
2018-03-15 $3.25 $3.27 $3.23 $3.25 $32.50 183,552
2018-03-14 $3.26 $3.29 $3.22 $3.26 $32.60 310,191
2018-03-13 $3.30 $3.30 $3.23 $3.26 $32.60 598,576
2018-03-12 $3.27 $3.31 $3.23 $3.30 $33.00 165,415
2018-03-09 $3.24 $3.28 $3.24 $3.27 $32.70 233,094
2018-03-08 $3.26 $3.27 $3.20 $3.23 $32.30 388,656
2018-03-07 $3.22 $3.28 $3.21 $3.27 $32.70 290,751
2018-03-06 $3.19 $3.28 $3.17 $3.24 $32.40 573,377
2018-03-05 $3.11 $3.17 $3.05 $3.16 $31.60 330,098
2018-03-02 $3.08 $3.15 $3.07 $3.14 $31.40 521,302
2018-03-01 $3.04 $3.09 $2.99 $3.08 $30.80 515,691
2018-02-28 $2.92 $3.05 $2.89 $3.03 $30.30 703,990
2018-02-27 $2.84 $2.93 $2.83 $2.92 $29.20 504,961
2018-02-26 $2.81 $2.88 $2.81 $2.87 $28.70 235,063
2018-02-23 $2.77 $2.81 $2.73 $2.81 $28.10 148,747
2018-02-22 $2.76 $2.78 $2.70 $2.75 $27.50 411,803
2018-02-21 $2.84 $2.84 $2.74 $2.76 $27.60 325,273
2018-02-20 $2.84 $2.87 $2.81 $2.83 $28.30 258,875
2018-02-16 $2.86 $2.89 $2.80 $2.88 $28.80 361,673
2018-02-15 $2.94 $2.94 $2.84 $2.89 $28.90 252,543
2018-02-14 $2.79 $2.94 $2.79 $2.92 $29.20 549,289
2018-02-13 $2.79 $2.87 $2.79 $2.84 $28.40 180,919
2018-02-12 $2.81 $2.82 $2.71 $2.78 $27.80 348,000
2018-02-09 $2.79 $2.81 $2.69 $2.75 $27.50 396,010
2018-02-08 $2.80 $2.84 $2.77 $2.77 $27.70 378,137
2018-02-07 $2.92 $2.94 $2.80 $2.81 $28.10 430,106
2018-02-06 $2.84 $2.93 $2.81 $2.91 $29.10 384,341
2018-02-05 $2.94 $2.99 $2.86 $2.87 $28.70 452,632
2018-02-02 $3.07 $3.08 $2.93 $2.94 $29.40 559,136
2018-02-01 $3.01 $3.10 $3.01 $3.04 $30.40 448,043
2018-01-31 $3.11 $3.11 $3.02 $3.03 $30.30 448,207
2018-01-30 $3.15 $3.15 $3.09 $3.10 $31.00 238,717
2018-01-29 $3.20 $3.21 $3.13 $3.16 $31.60 409,989
2018-01-26 $3.23 $3.25 $3.19 $3.20 $32.00 314,425
2018-01-25 $3.28 $3.31 $3.19 $3.23 $32.30 449,078
2018-01-24 $3.31 $3.32 $3.26 $3.26 $32.60 355,954
2018-01-23 $3.35 $3.35 $3.25 $3.26 $32.60 477,359
2018-01-22 $3.39 $3.41 $3.34 $3.37 $33.70 213,075
2018-01-19 $3.27 $3.37 $3.26 $3.37 $33.70 483,701
2018-01-18 $3.38 $3.40 $3.25 $3.26 $32.60 561,061
2018-01-17 $3.47 $3.47 $3.38 $3.39 $33.90 364,133
2018-01-16 $3.45 $3.52 $3.42 $3.47 $34.70 237,230
2018-01-12 $3.53 $3.58 $3.51 $3.57 $35.70 162,311
2018-01-11 $3.46 $3.54 $3.43 $3.51 $35.10 399,707
2018-01-10 $3.40 $3.48 $3.39 $3.45 $34.50 370,910
2018-01-09 $3.46 $3.48 $3.34 $3.40 $34.00 216,783
2018-01-08 $3.50 $3.51 $3.45 $3.46 $34.60 242,801
2018-01-05 $3.52 $3.56 $3.47 $3.51 $35.10 181,762
2018-01-04 $3.57 $3.58 $3.52 $3.55 $35.50 275,371
2018-01-03 $3.57 $3.59 $3.51 $3.55 $35.50 335,309
2018-01-02 $3.46 $3.56 $3.44 $3.56 $35.60 394,327
2017-12-29 $3.46 $3.46 $3.39 $3.43 $34.30 110,815
2017-12-28 $3.42 $3.47 $3.39 $3.45 $34.50 276,801
2017-12-27 $3.42 $3.44 $3.37 $3.39 $33.90 140,413
2017-12-26 $3.35 $3.47 $3.33 $3.45 $34.50 130,131
2017-12-22 $3.29 $3.35 $3.29 $3.33 $33.30 129,196
2017-12-21 $3.28 $3.33 $3.27 $3.30 $33.00 212,007
2017-12-20 $3.30 $3.31 $3.26 $3.27 $32.70 223,105
2017-12-19 $3.12 $3.29 $3.09 $3.27 $32.70 627,443
2017-12-18 $3.09 $3.14 $3.08 $3.12 $31.20 748,263
2017-12-15 $3.09 $3.12 $3.06 $3.08 $30.80 235,765
2017-12-14 $3.03 $3.15 $3.02 $3.09 $30.90 676,579
2017-12-13 $3.00 $3.05 $2.99 $3.02 $30.20 401,766
2017-12-12 $3.06 $3.10 $3.01 $3.01 $30.10 287,154
2017-12-11 $2.99 $3.10 $2.96 $3.06 $30.60 212,337
2017-12-08 $3.00 $3.05 $2.99 $3.01 $30.10 115,831
2017-12-07 $2.90 $3.01 $2.90 $3.00 $30.00 187,198
2017-12-06 $2.91 $2.97 $2.91 $2.93 $29.30 183,626
2017-12-05 $2.98 $2.99 $2.92 $2.95 $29.50 293,562
2017-12-04 $3.01 $3.04 $2.99 $3.00 $30.00 71,094
2017-12-01 $2.96 $3.04 $2.95 $3.00 $30.00 294,332
2017-11-30 $2.96 $3.02 $2.93 $2.95 $29.50 384,241
2017-11-29 $3.02 $3.02 $2.93 $2.96 $29.60 149,848
2017-11-28 $3.01 $3.06 $2.96 $3.02 $30.20 219,280
2017-11-27 $3.06 $3.10 $3.00 $3.02 $30.20 247,458
2017-11-24 $3.12 $3.16 $3.09 $3.09 $30.90 116,621
2017-11-22 $3.08 $3.11 $3.06 $3.10 $31.00 118,836
2017-11-21 $3.04 $3.11 $3.04 $3.05 $30.50 185,531
2017-11-20 $3.07 $3.09 $3.03 $3.04 $30.40 92,316
2017-11-17 $3.10 $3.10 $3.04 $3.07 $30.70 92,075
2017-11-16 $3.04 $3.05 $2.99 $3.01 $30.10 67,839
2017-11-15 $3.00 $3.05 $2.94 $3.02 $30.20 132,166
2017-11-14 $3.07 $3.10 $3.01 $3.02 $30.20 203,073
2017-11-13 $3.13 $3.17 $3.08 $3.08 $30.80 218,996
2017-11-10 $3.12 $3.13 $3.06 $3.12 $31.20 126,186
2017-11-09 $3.14 $3.18 $3.11 $3.11 $31.10 69,590
2017-11-08 $3.18 $3.19 $3.15 $3.16 $31.60 117,644
2017-11-07 $3.18 $3.19 $3.14 $3.17 $31.70 98,577
2017-11-06 $3.13 $3.25 $3.13 $3.21 $32.10 184,962
2017-11-03 $3.09 $3.19 $3.08 $3.12 $31.20 104,363
2017-11-02 $3.09 $3.14 $3.05 $3.05 $30.50 152,359
2017-11-01 $3.08 $3.12 $3.08 $3.09 $30.90 125,188
2017-10-31 $3.05 $3.08 $3.02 $3.07 $30.70 206,709
2017-10-30 $3.01 $3.07 $3.01 $3.05 $30.50 129,049
2017-10-27 $3.05 $3.06 $2.98 $3.03 $30.30 231,229
2017-10-26 $3.12 $3.12 $3.04 $3.06 $30.60 217,421
2017-10-25 $3.14 $3.16 $3.09 $3.10 $30.95 200,827
2017-10-24 $3.15 $3.17 $3.12 $3.13 $31.30 217,779
2017-10-23 $3.16 $3.18 $3.12 $3.15 $31.50 186,748
2017-10-20 $3.24 $3.26 $3.14 $3.18 $31.80 227,758
2017-10-19 $3.26 $3.27 $3.21 $3.22 $32.20 207,331
2017-10-18 $3.33 $3.36 $3.28 $3.29 $32.90 145,607
2017-10-17 $3.35 $3.37 $3.30 $3.35 $33.50 178,475
2017-10-16 $3.40 $3.44 $3.36 $3.36 $33.60 300,832
2017-10-13 $3.33 $3.37 $3.32 $3.34 $33.40 145,343
2017-10-12 $3.28 $3.35 $3.27 $3.29 $32.90 371,968
2017-10-11 $3.22 $3.33 $3.21 $3.26 $32.60 334,975
2017-10-10 $3.29 $3.30 $3.20 $3.22 $32.20 274,504
2017-10-09 $3.25 $3.30 $3.23 $3.24 $32.40 268,082
2017-10-06 $3.28 $3.29 $3.24 $3.25 $32.50 195,158
2017-10-05 $3.30 $3.41 $3.25 $3.26 $32.60 626,785
2017-10-04 $3.26 $3.29 $3.24 $3.27 $32.70 232,398
2017-10-03 $3.20 $3.25 $3.17 $3.24 $32.40 225,503
2017-10-02 $3.10 $3.21 $3.10 $3.20 $32.00 320,316
2017-09-29 $3.11 $3.14 $3.08 $3.10 $31.00 254,515
2017-09-28 $3.08 $3.16 $3.07 $3.14 $31.40 276,807
2017-09-27 $3.12 $3.12 $3.04 $3.09 $30.90 231,644
2017-09-26 $3.07 $3.11 $3.07 $3.10 $31.00 195,159
2017-09-25 $3.14 $3.14 $3.07 $3.09 $30.90 310,998
2017-09-22 $3.15 $3.15 $3.08 $3.14 $31.40 344,476
2017-09-21 $3.08 $3.17 $3.08 $3.14 $31.40 560,188
2017-09-20 $3.13 $3.16 $3.08 $3.11 $31.10 377,236
2017-09-19 $3.11 $3.13 $3.09 $3.12 $31.20 428,440
2017-09-18 $3.10 $3.12 $3.08 $3.11 $31.10 261,852
2017-09-15 $3.14 $3.16 $3.08 $3.10 $31.00 191,549
2017-09-14 $3.10 $3.13 $3.06 $3.12 $31.20 180,458
2017-09-13 $3.18 $3.19 $3.10 $3.13 $31.30 333,311
2017-09-12 $3.24 $3.29 $3.16 $3.19 $31.90 488,070
2017-09-11 $3.29 $3.32 $3.26 $3.27 $32.70 382,216
2017-09-08 $3.26 $3.30 $3.18 $3.30 $33.00 487,868
2017-09-07 $3.33 $3.34 $3.28 $3.30 $33.00 231,684
2017-09-06 $3.31 $3.38 $3.27 $3.32 $33.20 487,241
2017-09-05 $3.33 $3.36 $3.19 $3.30 $33.00 724,597
2017-09-01 $3.39 $3.45 $3.32 $3.36 $33.60 580,469
2017-08-31 $3.32 $3.41 $3.17 $3.37 $33.70 838,792
2017-08-30 $3.31 $3.37 $3.29 $3.31 $33.10 412,480
2017-08-29 $3.24 $3.34 $3.23 $3.32 $33.20 411,190
2017-08-28 $3.10 $3.27 $3.10 $3.23 $32.30 470,714
2017-08-25 $3.17 $3.18 $3.06 $3.10 $31.00 628,952
2017-08-24 $3.12 $3.18 $3.11 $3.14 $31.40 553,250
2017-08-23 $3.05 $3.14 $3.01 $3.13 $31.30 656,105
2017-08-22 $3.11 $3.12 $3.04 $3.06 $30.60 425,879
2017-08-21 $3.10 $3.16 $3.05 $3.09 $30.90 371,685
2017-08-18 $3.12 $3.13 $3.08 $3.10 $31.00 148,065
2017-08-17 $3.13 $3.17 $3.08 $3.10 $31.00 224,857
2017-08-16 $3.10 $3.19 $3.10 $3.15 $31.50 394,098
2017-08-15 $3.06 $3.08 $3.04 $3.08 $30.80 167,916
2017-08-14 $3.07 $3.10 $3.04 $3.07 $30.70 127,628
2017-08-11 $3.05 $3.10 $3.04 $3.07 $30.70 134,552
2017-08-10 $3.15 $3.15 $3.06 $3.08 $30.80 827,843
2017-08-09 $3.25 $3.26 $3.15 $3.16 $31.60 1,639,215
2017-08-08 $3.25 $3.30 $3.21 $3.25 $32.50 347,813
2017-08-07 $3.30 $3.32 $3.21 $3.26 $32.60 1,028,778
2017-08-04 $3.25 $3.32 $3.23 $3.28 $32.80 296,878
2017-08-03 $3.30 $3.32 $3.24 $3.24 $32.40 787,354
2017-08-02 $3.23 $3.29 $3.19 $3.28 $32.80 1,462,807
2017-08-01 $3.22 $3.30 $3.18 $3.26 $32.60 992,279
2017-07-31 $3.26 $3.32 $3.21 $3.29 $32.90 1,017,175
2017-07-28 $3.17 $3.24 $3.15 $3.20 $32.00 412,183
2017-07-27 $3.18 $3.22 $3.11 $3.15 $31.50 1,675,563
2017-07-26 $3.05 $3.20 $3.05 $3.20 $32.00 1,007,952
2017-07-25 $3.02 $3.09 $3.01 $3.07 $30.70 1,597,427
2017-07-24 $2.85 $3.00 $2.84 $2.99 $29.90 636,852
2017-07-21 $2.87 $2.88 $2.84 $2.85 $28.50 262,180
2017-07-20 $2.89 $2.89 $2.80 $2.87 $28.70 745,723
2017-07-19 $2.87 $2.91 $2.86 $2.88 $28.80 506,182
2017-07-18 $2.94 $2.94 $2.85 $2.85 $28.50 427,149
2017-07-17 $2.87 $2.95 $2.86 $2.92 $29.20 379,897
2017-07-14 $2.80 $2.86 $2.80 $2.86 $28.60 527,589
2017-07-13 $2.75 $2.80 $2.74 $2.79 $27.90 128,159
2017-07-12 $2.80 $2.83 $2.74 $2.76 $27.60 346,078
2017-07-11 $2.70 $2.82 $2.67 $2.78 $27.80 440,249
2017-07-10 $2.67 $2.70 $2.61 $2.70 $27.00 337,072
2017-07-07 $2.67 $2.69 $2.63 $2.68 $26.80 223,357
2017-07-06 $2.63 $2.69 $2.62 $2.67 $26.70 303,405
2017-07-05 $2.60 $2.67 $2.58 $2.65 $26.50 279,176
2017-07-03 $2.65 $2.74 $2.65 $2.71 $27.10 65,751
2017-06-30 $2.61 $2.67 $2.60 $2.65 $26.50 314,098
2017-06-29 $2.59 $2.67 $2.59 $2.60 $26.00 274,752
2017-06-28 $2.54 $2.61 $2.54 $2.59 $25.90 218,701
2017-06-27 $2.70 $2.74 $2.52 $2.52 $25.20 583,039
2017-06-26 $2.64 $2.70 $2.64 $2.69 $26.90 300,675
2017-06-23 $2.61 $2.64 $2.58 $2.64 $26.40 247,107
2017-06-22 $2.54 $2.61 $2.53 $2.60 $26.00 272,727
2017-06-21 $2.49 $2.53 $2.47 $2.51 $25.10 230,733
2017-06-20 $2.52 $2.52 $2.47 $2.47 $24.70 164,041
2017-06-19 $2.50 $2.57 $2.49 $2.52 $25.20 264,173
2017-06-16 $2.51 $2.54 $2.47 $2.48 $24.80 455,770
2017-06-15 $2.52 $2.55 $2.49 $2.51 $25.10 383,335
2017-06-14 $2.69 $2.69 $2.55 $2.55 $25.50 238,879
2017-06-13 $2.67 $2.69 $2.60 $2.66 $26.60 200,542
2017-06-12 $2.66 $2.73 $2.60 $2.64 $26.40 244,605
2017-06-09 $2.60 $2.69 $2.60 $2.66 $26.60 274,433
2017-06-08 $2.53 $2.61 $2.53 $2.61 $26.10 211,032
2017-06-07 $2.48 $2.55 $2.47 $2.53 $25.30 269,833
2017-06-06 $2.50 $2.50 $2.46 $2.48 $24.80 274,955
2017-06-05 $2.52 $2.55 $2.44 $2.49 $24.90 266,155
2017-06-02 $2.56 $2.59 $2.51 $2.52 $25.20 256,407
2017-06-01 $2.57 $2.60 $2.53 $2.56 $25.60 311,102
2017-05-31 $2.65 $2.65 $2.52 $2.60 $26.00 453,399
2017-05-30 $2.71 $2.74 $2.65 $2.66 $26.60 205,380
2017-05-26 $2.78 $2.80 $2.70 $2.72 $27.20 365,387
2017-05-25 $2.92 $2.95 $2.76 $2.76 $27.60 410,030
2017-05-24 $2.79 $2.91 $2.76 $2.90 $29.00 604,056
2017-05-23 $2.79 $2.81 $2.74 $2.78 $27.80 317,402
2017-05-22 $2.78 $2.82 $2.78 $2.79 $27.90 217,359
2017-05-19 $2.58 $2.77 $2.58 $2.76 $27.60 687,820
2017-05-18 $2.67 $2.69 $2.52 $2.56 $25.60 393,734
2017-05-17 $2.80 $2.83 $2.69 $2.69 $26.90 312,603
2017-05-16 $2.68 $2.81 $2.67 $2.81 $28.10 265,079
2017-05-15 $2.69 $2.70 $2.63 $2.64 $26.40 180,595
2017-05-12 $2.68 $2.69 $2.62 $2.65 $26.50 145,121
2017-05-11 $2.65 $2.67 $2.61 $2.63 $26.30 139,238
2017-05-10 $2.60 $2.63 $2.57 $2.61 $26.10 220,788
2017-05-09 $2.80 $2.80 $2.57 $2.59 $25.90 341,606
2017-05-08 $2.63 $2.65 $2.57 $2.63 $26.30 209,993
2017-05-05 $2.58 $2.63 $2.56 $2.63 $26.30 292,102
2017-05-04 $2.65 $2.67 $2.56 $2.57 $25.70 646,827
2017-05-03 $2.73 $2.77 $2.63 $2.65 $26.50 421,336
2017-05-02 $2.76 $2.79 $2.72 $2.76 $27.60 332,623
2017-05-01 $2.73 $2.78 $2.71 $2.75 $27.50 345,627
2017-04-28 $2.72 $2.75 $2.66 $2.73 $27.30 600,429
2017-04-27 $2.75 $2.75 $2.64 $2.71 $27.10 651,653
2017-04-26 $2.69 $2.77 $2.69 $2.74 $27.40 236,324
2017-04-25 $2.77 $2.78 $2.68 $2.74 $27.40 354,512
2017-04-24 $2.68 $2.78 $2.67 $2.75 $27.50 326,003
2017-04-21 $2.70 $2.71 $2.65 $2.67 $26.70 499,923
2017-04-20 $2.72 $2.75 $2.68 $2.70 $27.00 441,646
2017-04-19 $2.80 $2.81 $2.72 $2.73 $27.30 338,969
2017-04-18 $2.87 $2.87 $2.77 $2.77 $27.70 742,985
2017-04-17 $2.91 $2.93 $2.85 $2.87 $28.70 269,286
2017-04-13 $2.96 $2.97 $2.89 $2.90 $29.00 691,115
2017-04-12 $3.03 $3.04 $2.95 $2.95 $29.50 466,136
2017-04-11 $3.08 $3.08 $3.02 $3.05 $30.50 190,369
2017-04-10 $3.05 $3.09 $3.02 $3.05 $30.50 175,333
2017-04-07 $3.09 $3.11 $3.03 $3.04 $30.40 445,362
2017-04-06 $3.09 $3.12 $3.06 $3.10 $31.00 189,837
2017-04-05 $3.14 $3.18 $3.08 $3.08 $30.80 1,042,108
2017-04-04 $3.09 $3.11 $3.06 $3.11 $31.10 229,328
2017-04-03 $3.06 $3.11 $3.06 $3.10 $31.00 341,629
2017-03-31 $3.06 $3.09 $3.03 $3.07 $30.70 281,871
2017-03-30 $3.16 $3.18 $3.06 $3.06 $30.60 270,811
2017-03-29 $3.13 $3.19 $3.05 $3.16 $31.60 348,136
2017-03-28 $3.15 $3.22 $3.09 $3.12 $31.20 499,827
2017-03-27 $2.98 $3.06 $2.97 $3.06 $30.60 454,831
2017-03-24 $3.08 $3.12 $3.03 $3.03 $30.30 216,896
2017-03-23 $3.07 $3.11 $3.05 $3.08 $30.80 146,542
2017-03-22 $3.08 $3.13 $3.05 $3.09 $30.90 114,868
2017-03-21 $3.20 $3.27 $3.09 $3.10 $31.00 230,914
2017-03-20 $3.25 $3.28 $3.19 $3.20 $32.00 325,547
2017-03-17 $3.29 $3.31 $3.21 $3.22 $32.20 200,636
2017-03-16 $3.28 $3.31 $3.23 $3.29 $32.90 360,890
2017-03-15 $3.10 $3.24 $3.10 $3.24 $32.40 266,403
2017-03-14 $3.17 $3.17 $3.05 $3.05 $30.50 315,362
2017-03-13 $3.14 $3.23 $3.14 $3.17 $31.70 287,956
2017-03-10 $3.10 $3.16 $3.10 $3.13 $31.30 329,182
2017-03-09 $3.12 $3.16 $3.07 $3.09 $30.90 356,992
2017-03-08 $3.22 $3.24 $3.15 $3.15 $31.50 319,508
2017-03-07 $3.20 $3.23 $3.15 $3.22 $32.20 223,155
2017-03-06 $3.28 $3.29 $3.20 $3.22 $32.20 275,175
2017-03-03 $3.33 $3.37 $3.27 $3.32 $33.20 294,203
2017-03-02 $3.32 $3.35 $3.28 $3.32 $33.20 469,585
2017-03-01 $3.21 $3.37 $3.20 $3.35 $33.50 566,459
2017-02-28 $3.20 $3.24 $3.11 $3.17 $31.70 728,346
2017-02-27 $3.39 $3.40 $3.15 $3.21 $32.10 624,361
2017-02-24 $3.38 $3.43 $3.31 $3.41 $34.10 328,574
2017-02-23 $3.59 $3.60 $3.40 $3.41 $34.10 342,199
2017-02-22 $3.57 $3.59 $3.52 $3.59 $35.90 370,896
2017-02-21 $3.48 $3.62 $3.46 $3.61 $36.10 350,460
2017-02-17 $3.53 $3.53 $3.41 $3.47 $34.70 408,609
2017-02-16 $3.62 $3.62 $3.55 $3.55 $35.50 326,142
2017-02-15 $3.61 $3.65 $3.55 $3.62 $36.20 327,982
2017-02-14 $3.62 $3.64 $3.50 $3.59 $35.90 214,589
2017-02-13 $3.59 $3.61 $3.56 $3.61 $36.10 242,429
2017-02-10 $3.56 $3.64 $3.55 $3.56 $35.60 395,974
2017-02-09 $3.59 $3.61 $3.52 $3.53 $35.30 116,876
2017-02-08 $3.58 $3.60 $3.53 $3.58 $35.80 193,539
2017-02-07 $3.57 $3.62 $3.54 $3.56 $35.60 226,281
2017-02-06 $3.55 $3.57 $3.51 $3.56 $35.60 161,235
2017-02-03 $3.70 $3.70 $3.56 $3.56 $35.60 256,219
2017-02-02 $3.80 $3.80 $3.68 $3.70 $37.00 323,461
2017-02-01 $3.63 $3.70 $3.59 $3.69 $36.90 333,930
2017-01-31 $3.57 $3.62 $3.55 $3.61 $36.10 423,887
2017-01-30 $3.50 $3.54 $3.46 $3.54 $35.40 312,151
2017-01-27 $3.60 $3.62 $3.52 $3.52 $35.20 272,560
2017-01-26 $3.62 $3.66 $3.59 $3.61 $36.10 544,050
2017-01-25 $3.59 $3.70 $3.55 $3.65 $36.50 830,323
2017-01-24 $3.48 $3.62 $3.48 $3.61 $36.10 615,409
2017-01-23 $3.45 $3.48 $3.40 $3.47 $34.70 188,562
2017-01-20 $3.35 $3.43 $3.35 $3.42 $34.20 191,654
2017-01-19 $3.36 $3.38 $3.34 $3.36 $33.60 207,903
2017-01-18 $3.43 $3.43 $3.34 $3.36 $33.60 159,568
2017-01-17 $3.41 $3.45 $3.36 $3.42 $34.20 190,083
2017-01-13 $3.36 $3.44 $3.35 $3.43 $34.30 567,137
2017-01-12 $3.53 $3.55 $3.34 $3.34 $33.40 650,086
2017-01-11 $3.56 $3.57 $3.46 $3.47 $34.70 299,259
2017-01-10 $3.34 $3.56 $3.34 $3.56 $35.60 489,337
2017-01-09 $3.37 $3.37 $3.29 $3.31 $33.10 174,331
2017-01-06 $3.45 $3.47 $3.34 $3.37 $33.70 317,516
2017-01-05 $3.46 $3.50 $3.40 $3.47 $34.70 264,029
2017-01-04 $3.35 $3.46 $3.33 $3.44 $34.40 420,878
2017-01-03 $3.26 $3.32 $3.23 $3.32 $33.20 152,653
2016-12-30 $3.25 $3.29 $3.21 $3.23 $32.30 251,388
2016-12-29 $3.15 $3.23 $3.13 $3.22 $32.20 253,023
2016-12-28 $3.19 $3.23 $3.14 $3.15 $31.50 135,521
2016-12-27 $3.17 $3.21 $3.15 $3.15 $31.50 123,017
2016-12-23 $3.18 $3.20 $3.16 $3.19 $31.90 105,704
2016-12-22 $3.22 $3.24 $3.17 $3.20 $32.00 138,718
2016-12-21 $3.24 $3.28 $3.19 $3.24 $32.40 198,350
2016-12-20 $3.26 $3.30 $3.22 $3.23 $32.30 225,117
2016-12-19 $3.30 $3.32 $3.23 $3.26 $32.60 253,468
2016-12-16 $3.35 $3.37 $3.28 $3.32 $33.20 354,456
2016-12-15 $3.34 $3.39 $3.29 $3.39 $33.90 265,762
2016-12-14 $3.48 $3.54 $3.37 $3.37 $33.70 294,862
2016-12-13 $3.51 $3.55 $3.41 $3.47 $34.70 303,580
2016-12-12 $3.50 $3.57 $3.44 $3.52 $35.20 190,161
2016-12-09 $3.55 $3.58 $3.52 $3.52 $35.20 243,682
2016-12-08 $3.52 $3.57 $3.50 $3.54 $35.40 236,084
2016-12-07 $3.47 $3.53 $3.46 $3.50 $35.00 333,526
2016-12-06 $3.38 $3.49 $3.36 $3.44 $34.40 262,365
2016-12-05 $3.36 $3.46 $3.35 $3.38 $33.80 358,880
2016-12-02 $3.28 $3.36 $3.21 $3.34 $33.40 453,536
2016-12-01 $3.36 $3.37 $3.28 $3.33 $33.30 508,867
2016-11-30 $3.48 $3.50 $3.34 $3.37 $33.70 575,565
2016-11-29 $3.54 $3.54 $3.41 $3.43 $34.30 616,302
2016-11-28 $3.62 $3.65 $3.54 $3.57 $35.70 403,108
2016-11-25 $3.53 $3.66 $3.50 $3.61 $36.10 233,754
2016-11-23 $3.42 $3.55 $3.40 $3.54 $35.40 396,978
2016-11-22 $3.42 $3.47 $3.39 $3.46 $34.60 252,297
2016-11-21 $3.40 $3.43 $3.38 $3.41 $34.10 198,390
2016-11-18 $3.33 $3.38 $3.31 $3.37 $33.70 285,191
2016-11-17 $3.35 $3.41 $3.30 $3.32 $33.20 282,252
2016-11-16 $3.39 $3.40 $3.31 $3.35 $33.50 259,762
2016-11-15 $3.41 $3.44 $3.33 $3.41 $34.10 261,985
2016-11-14 $3.46 $3.51 $3.41 $3.45 $34.50 598,328
2016-11-11 $3.34 $3.45 $3.32 $3.37 $33.70 303,632
2016-11-10 $3.34 $3.47 $3.29 $3.34 $33.40 709,236
2016-11-09 $3.22 $3.33 $3.17 $3.28 $32.80 498,051
2016-11-08 $3.01 $3.23 $3.01 $3.22 $32.20 750,294
2016-11-07 $2.94 $3.03 $2.92 $3.01 $30.10 254,850
2016-11-04 $2.98 $3.03 $2.93 $2.93 $29.30 361,624
2016-11-03 $3.03 $3.06 $3.01 $3.03 $30.30 144,930
2016-11-02 $3.09 $3.10 $3.01 $3.04 $30.40 216,043
2016-11-01 $3.15 $3.18 $3.06 $3.08 $30.80 165,147
2016-10-31 $3.15 $3.16 $3.10 $3.10 $31.00 92,607
2016-10-28 $3.08 $3.13 $3.06 $3.12 $31.20 122,507
2016-10-27 $3.08 $3.09 $3.03 $3.07 $30.70 154,688
2016-10-26 $3.09 $3.11 $3.03 $3.05 $30.50 213,054
2016-10-25 $3.12 $3.18 $3.07 $3.09 $30.90 336,420
2016-10-24 $3.12 $3.13 $3.04 $3.09 $30.90 101,436
2016-10-21 $3.03 $3.18 $3.02 $3.10 $31.00 357,340
2016-10-20 $3.01 $3.05 $2.99 $3.03 $30.30 100,170
2016-10-19 $3.05 $3.07 $3.01 $3.02 $30.20 161,698
2016-10-18 $2.99 $3.05 $2.96 $3.04 $30.40 214,121
2016-10-17 $2.99 $3.02 $2.95 $2.97 $29.70 111,892
2016-10-14 $2.94 $3.02 $2.93 $3.00 $30.00 230,692
2016-10-13 $2.94 $2.95 $2.89 $2.92 $29.20 111,519
2016-10-12 $2.88 $2.98 $2.88 $2.96 $29.60 132,845
2016-10-11 $2.91 $2.95 $2.87 $2.88 $28.80 237,724
2016-10-10 $2.94 $2.96 $2.91 $2.92 $29.20 70,279
2016-10-07 $2.96 $3.00 $2.91 $2.94 $29.40 138,553
2016-10-06 $2.94 $2.97 $2.93 $2.94 $29.40 149,219
2016-10-05 $2.96 $2.98 $2.91 $2.96 $29.60 219,532
2016-10-04 $2.93 $2.98 $2.92 $2.96 $29.60 193,374
2016-10-03 $2.99 $2.99 $2.92 $2.98 $29.80 173,554
2016-09-30 $3.04 $3.05 $2.97 $2.97 $29.70 99,404
2016-09-29 $3.02 $3.07 $2.97 $3.01 $30.10 172,656
2016-09-28 $2.99 $3.03 $2.95 $3.03 $30.30 223,120
2016-09-27 $3.00 $3.00 $2.91 $2.98 $29.80 195,409
2016-09-26 $3.05 $3.13 $3.01 $3.02 $30.20 143,920
2016-09-23 $3.07 $3.12 $3.04 $3.05 $30.50 118,715
2016-09-22 $3.05 $3.13 $3.05 $3.08 $30.80 150,483
2016-09-21 $2.96 $3.03 $2.96 $3.03 $30.30 143,708
2016-09-20 $2.96 $3.00 $2.93 $2.96 $29.60 99,480
2016-09-19 $2.96 $3.01 $2.93 $2.97 $29.70 80,936
2016-09-16 $2.91 $3.00 $2.90 $2.97 $29.70 118,647
2016-09-15 $2.94 $2.97 $2.86 $2.94 $29.40 263,207
2016-09-14 $2.98 $3.07 $2.93 $2.94 $29.40 531,967
2016-09-13 $2.97 $3.04 $2.97 $2.99 $29.90 348,038
2016-09-12 $2.99 $3.06 $2.96 $3.05 $30.50 286,702
2016-09-09 $2.98 $3.05 $2.98 $3.03 $30.30 298,453
2016-09-08 $3.07 $3.09 $3.03 $3.06 $30.60 205,191
2016-09-07 $3.14 $3.15 $3.05 $3.07 $30.70 233,312
2016-09-06 $3.17 $3.20 $3.12 $3.12 $31.20 238,558
2016-09-02 $3.12 $3.18 $3.08 $3.16 $31.60 196,536
2016-09-01 $3.08 $3.12 $3.05 $3.09 $30.90 266,217
2016-08-31 $3.04 $3.12 $3.03 $3.08 $30.80 233,293
2016-08-30 $3.10 $3.14 $3.05 $3.06 $30.60 292,677
2016-08-29 $3.05 $3.12 $3.04 $3.12 $31.20 213,889
2016-08-26 $3.05 $3.14 $3.03 $3.07 $30.70 348,915
2016-08-25 $3.04 $3.11 $3.03 $3.06 $30.60 147,218
2016-08-24 $3.05 $3.06 $3.02 $3.06 $30.60 418,262
2016-08-23 $3.10 $3.14 $3.05 $3.07 $30.70 74,208
2016-08-22 $3.09 $3.10 $3.04 $3.09 $30.90 129,658
2016-08-19 $3.20 $3.24 $3.12 $3.13 $31.30 196,433
2016-08-18 $3.09 $3.23 $3.09 $3.23 $32.30 342,227
2016-08-17 $3.03 $3.09 $3.01 $3.08 $30.80 353,354
2016-08-16 $3.08 $3.09 $3.04 $3.07 $30.70 180,396
2016-08-15 $3.10 $3.11 $3.06 $3.08 $30.80 267,566
2016-08-12 $3.20 $3.21 $3.10 $3.13 $31.30 308,984
2016-08-11 $3.13 $3.21 $3.11 $3.21 $32.10 327,078
2016-08-10 $3.12 $3.17 $3.03 $3.12 $31.20 245,212
2016-08-09 $3.13 $3.15 $3.09 $3.12 $31.20 196,084
2016-08-08 $3.15 $3.20 $3.09 $3.14 $31.40 203,816
2016-08-05 $3.15 $3.15 $3.07 $3.14 $31.40 88,828
2016-08-04 $3.24 $3.24 $3.11 $3.17 $31.70 257,842
2016-08-03 $3.41 $3.41 $3.19 $3.27 $32.70 729,606
2016-08-02 $3.46 $3.54 $3.42 $3.46 $34.60 210,475
2016-08-01 $3.56 $3.57 $3.33 $3.43 $34.30 387,274
2016-07-29 $3.55 $3.59 $3.52 $3.56 $35.60 259,901
2016-07-28 $3.54 $3.57 $3.51 $3.54 $35.40 158,297
2016-07-27 $3.54 $3.58 $3.47 $3.52 $35.20 270,765
2016-07-26 $3.43 $3.52 $3.41 $3.51 $35.10 317,754
2016-07-25 $3.48 $3.48 $3.39 $3.44 $34.40 140,803
2016-07-22 $3.50 $3.53 $3.46 $3.49 $34.90 162,656
2016-07-21 $3.57 $3.58 $3.49 $3.51 $35.10 183,574
2016-07-20 $3.47 $3.58 $3.46 $3.54 $35.40 232,380
2016-07-19 $3.48 $3.54 $3.45 $3.51 $35.10 250,287
2016-07-18 $3.57 $3.60 $3.44 $3.53 $35.30 229,048
2016-07-15 $3.64 $3.67 $3.55 $3.57 $35.70 120,556
2016-07-14 $3.56 $3.66 $3.53 $3.63 $36.30 325,397
2016-07-13 $3.54 $3.60 $3.53 $3.56 $35.60 309,267
2016-07-12 $3.58 $3.60 $3.52 $3.53 $35.30 464,882
2016-07-11 $3.51 $3.58 $3.51 $3.54 $35.40 160,283
2016-07-08 $3.40 $3.55 $3.39 $3.50 $35.00 150,440
2016-07-07 $3.50 $3.54 $3.39 $3.43 $34.30 146,038
2016-07-06 $3.44 $3.57 $3.41 $3.48 $34.80 357,732
2016-07-05 $3.49 $3.53 $3.41 $3.47 $34.70 306,605
2016-07-01 $3.37 $3.50 $3.36 $3.48 $34.80 207,662
2016-06-30 $3.33 $3.44 $3.33 $3.38 $33.80 350,958
2016-06-29 $3.23 $3.34 $3.21 $3.29 $32.90 289,206
2016-06-28 $3.18 $3.24 $3.17 $3.19 $31.90 243,731
2016-06-27 $3.21 $3.23 $3.07 $3.14 $31.40 307,653
2016-06-24 $3.31 $3.35 $3.21 $3.23 $32.30 165,913
2016-06-23 $3.38 $3.49 $3.37 $3.42 $34.20 245,140
2016-06-22 $3.48 $3.49 $3.33 $3.35 $33.50 191,309
2016-06-21 $3.40 $3.49 $3.35 $3.46 $34.60 269,846
2016-06-20 $3.37 $3.44 $3.31 $3.43 $34.30 416,189
2016-06-17 $3.34 $3.36 $3.28 $3.31 $33.10 490,990
2016-06-16 $3.30 $3.31 $3.17 $3.28 $32.80 403,979
2016-06-15 $3.25 $3.34 $3.24 $3.25 $32.50 665,222
2016-06-14 $3.25 $3.35 $3.21 $3.23 $32.30 712,840
2016-06-13 $3.06 $3.44 $3.01 $3.26 $32.60 1,570,542
2016-06-10 $2.91 $2.95 $2.86 $2.88 $28.80 169,947
2016-06-09 $2.97 $2.99 $2.89 $2.95 $29.50 365,025
2016-06-08 $3.06 $3.12 $2.99 $3.01 $30.10 315,587
2016-06-07 $3.00 $3.03 $2.97 $2.99 $29.90 235,496
2016-06-06 $2.98 $3.05 $2.95 $3.01 $30.10 271,666
2016-06-03 $2.91 $2.98 $2.88 $2.96 $29.60 271,338
2016-06-02 $2.82 $2.87 $2.78 $2.83 $28.30 74,680
2016-06-01 $2.80 $2.90 $2.77 $2.84 $28.40 180,186
2016-05-31 $2.82 $2.90 $2.78 $2.83 $28.30 215,240
2016-05-27 $2.82 $2.85 $2.75 $2.81 $28.10 219,779
2016-05-26 $2.90 $2.96 $2.84 $2.85 $28.50 289,650
2016-05-25 $2.76 $2.89 $2.74 $2.87 $28.70 237,542
2016-05-24 $2.78 $2.82 $2.72 $2.74 $27.40 136,953
2016-05-23 $2.76 $2.80 $2.71 $2.78 $27.80 63,365
2016-05-20 $2.84 $2.88 $2.74 $2.77 $27.70 150,493
2016-05-19 $2.71 $2.88 $2.68 $2.83 $28.30 179,506
2016-05-18 $2.85 $2.90 $2.72 $2.77 $27.70 241,425
2016-05-17 $2.82 $2.91 $2.75 $2.89 $28.90 217,439
2016-05-16 $2.87 $2.93 $2.81 $2.81 $28.10 275,771
2016-05-13 $2.77 $2.86 $2.77 $2.82 $28.20 219,858
2016-05-12 $2.80 $2.87 $2.78 $2.82 $28.20 297,347
2016-05-11 $2.64 $2.80 $2.63 $2.77 $27.70 353,375
2016-05-10 $2.63 $2.66 $2.58 $2.62 $26.20 114,899
2016-05-09 $2.82 $2.82 $2.57 $2.63 $26.30 265,723
2016-05-06 $2.83 $3.01 $2.80 $2.89 $28.90 701,310
2016-05-05 $2.72 $2.78 $2.64 $2.67 $26.70 205,448
2016-05-04 $2.77 $2.83 $2.67 $2.68 $26.80 176,147
2016-05-03 $2.87 $2.96 $2.73 $2.81 $28.10 202,657
2016-05-02 $3.03 $3.04 $2.90 $2.94 $29.40 308,507
2016-04-29 $2.84 $3.02 $2.79 $2.98 $29.80 376,784
2016-04-28 $2.82 $2.95 $2.81 $2.83 $28.30 231,791
2016-04-27 $2.77 $2.82 $2.72 $2.81 $28.10 204,126
2016-04-26 $2.78 $2.83 $2.71 $2.78 $27.80 141,036
2016-04-25 $2.79 $2.82 $2.73 $2.77 $27.70 177,389
2016-04-22 $2.88 $2.94 $2.78 $2.79 $27.90 249,332
2016-04-21 $3.06 $3.08 $2.89 $2.89 $28.90 325,912
2016-04-20 $2.95 $3.08 $2.94 $3.00 $30.00 444,231
2016-04-19 $2.88 $2.98 $2.87 $2.95 $29.50 348,932
2016-04-18 $2.71 $2.84 $2.66 $2.81 $28.10 86,371
2016-04-15 $2.76 $2.79 $2.70 $2.73 $27.30 63,516
2016-04-14 $2.82 $2.83 $2.70 $2.78 $27.80 124,804
2016-04-13 $2.69 $2.87 $2.69 $2.78 $27.80 297,084
2016-04-12 $2.58 $2.67 $2.56 $2.67 $26.70 315,465
2016-04-11 $2.55 $2.65 $2.55 $2.56 $25.60 297,241
2016-04-08 $2.49 $2.59 $2.49 $2.54 $25.40 229,985
2016-04-07 $2.49 $2.53 $2.46 $2.46 $24.60 118,266
2016-04-06 $2.51 $2.52 $2.44 $2.52 $25.20 147,098
2016-04-05 $2.51 $2.58 $2.48 $2.51 $25.10 156,190
2016-04-04 $2.61 $2.65 $2.54 $2.55 $25.50 109,239
2016-04-01 $2.50 $2.64 $2.48 $2.62 $26.20 169,659
2016-03-31 $2.55 $2.61 $2.54 $2.54 $25.40 227,823
2016-03-30 $2.68 $2.71 $2.54 $2.55 $25.50 199,277
2016-03-29 $2.55 $2.65 $2.51 $2.65 $26.50 123,387
2016-03-28 $2.61 $2.64 $2.50 $2.58 $25.80 98,769
2016-03-24 $2.49 $2.65 $2.45 $2.62 $26.20 339,236
2016-03-23 $2.77 $2.77 $2.53 $2.53 $25.30 237,418
2016-03-22 $2.81 $2.83 $2.75 $2.77 $27.70 131,319
2016-03-21 $2.89 $2.91 $2.77 $2.79 $27.90 129,578
2016-03-18 $2.98 $3.05 $2.78 $2.84 $28.40 390,990
2016-03-17 $2.91 $2.99 $2.90 $2.95 $29.50 433,149
2016-03-16 $2.77 $2.87 $2.72 $2.85 $28.50 419,241
2016-03-15 $2.75 $2.78 $2.67 $2.74 $27.40 232,085
2016-03-14 $2.75 $2.83 $2.72 $2.79 $27.90 457,226
2016-03-11 $2.73 $2.79 $2.73 $2.75 $27.50 276,182
2016-03-10 $2.71 $2.76 $2.65 $2.70 $27.00 466,971
2016-03-09 $2.71 $2.75 $2.65 $2.69 $26.90 450,924
2016-03-08 $2.67 $2.76 $2.64 $2.69 $26.90 720,201
2016-03-07 $2.66 $2.80 $2.66 $2.71 $27.10 396,153
2016-03-04 $2.57 $2.70 $2.57 $2.62 $26.20 385,701
2016-03-03 $2.60 $2.66 $2.52 $2.55 $25.50 416,893
2016-03-02 $2.31 $2.61 $2.31 $2.58 $25.80 471,769
2016-03-01 $2.21 $2.33 $2.21 $2.32 $23.20 346,294
2016-02-29 $2.26 $2.30 $2.18 $2.21 $22.10 196,144
2016-02-26 $2.13 $2.31 $2.12 $2.23 $22.30 434,411
2016-02-25 $2.12 $2.15 $2.08 $2.11 $21.10 296,244
2016-02-24 $2.09 $2.16 $2.03 $2.11 $21.10 332,256
2016-02-23 $2.23 $2.24 $2.09 $2.13 $21.30 165,031
2016-02-22 $2.18 $2.28 $2.16 $2.23 $22.30 291,692
2016-02-19 $2.11 $2.18 $2.07 $2.14 $21.40 219,669
2016-02-18 $2.15 $2.18 $2.09 $2.14 $21.40 212,931
2016-02-17 $2.01 $2.16 $1.98 $2.14 $21.40 494,776
2016-02-16 $2.09 $2.16 $1.91 $1.99 $19.90 287,730
2016-02-12 $1.98 $2.02 $1.90 $1.94 $19.40 281,746
2016-02-11 $1.90 $1.97 $1.85 $1.94 $19.40 257,217
2016-02-10 $1.97 $1.99 $1.90 $1.93 $19.30 201,169
2016-02-09 $1.98 $2.00 $1.93 $1.98 $19.80 220,527
2016-02-08 $2.09 $2.09 $2.01 $2.02 $20.20 290,471
2016-02-05 $2.08 $2.14 $2.04 $2.09 $20.90 281,909
2016-02-04 $2.07 $2.18 $2.06 $2.10 $21.00 358,353
2016-02-03 $1.99 $2.07 $1.97 $2.07 $20.70 401,149
2016-02-02 $2.02 $2.04 $1.93 $1.98 $19.80 216,382
2016-02-01 $2.16 $2.16 $2.01 $2.05 $20.50 219,608
2016-01-29 $1.95 $2.08 $1.92 $2.06 $20.60 384,804
2016-01-28 $1.90 $1.93 $1.86 $1.92 $19.20 184,640
2016-01-27 $1.86 $1.90 $1.82 $1.86 $18.60 143,244
2016-01-26 $1.82 $1.89 $1.78 $1.88 $18.80 145,642
2016-01-25 $1.78 $1.82 $1.73 $1.78 $17.80 142,611
2016-01-22 $1.88 $1.88 $1.75 $1.78 $17.80 138,870
2016-01-21 $1.78 $1.86 $1.72 $1.80 $18.00 129,544
2016-01-20 $1.68 $1.75 $1.55 $1.74 $17.40 271,282
2016-01-19 $1.74 $1.80 $1.70 $1.72 $17.20 127,597
2016-01-15 $1.78 $1.82 $1.64 $1.80 $18.00 340,400
2016-01-14 $1.86 $1.86 $1.76 $1.83 $18.30 233,923
2016-01-13 $1.92 $1.98 $1.83 $1.84 $18.40 180,818
2016-01-12 $2.00 $2.02 $1.86 $1.90 $19.00 353,825
2016-01-11 $2.13 $2.13 $1.93 $1.96 $19.60 240,482
2016-01-08 $2.18 $2.22 $2.14 $2.14 $21.40 144,015
2016-01-07 $2.27 $2.29 $2.15 $2.17 $21.70 283,210
2016-01-06 $2.44 $2.45 $2.29 $2.32 $23.20 307,201
2016-01-05 $2.49 $2.52 $2.45 $2.46 $24.60 160,854
2016-01-04 $2.51 $2.51 $2.44 $2.49 $24.90 312,774
2015-12-31 $2.46 $2.59 $2.45 $2.54 $25.40 281,926
2015-12-30 $2.57 $2.58 $2.50 $2.53 $25.30 265,257
2015-12-29 $2.60 $2.65 $2.53 $2.57 $25.70 254,733
2015-12-28 $2.55 $2.61 $2.46 $2.59 $25.90 216,153
2015-12-24 $2.62 $2.65 $2.56 $2.56 $25.60 131,436
2015-12-23 $2.53 $2.63 $2.52 $2.63 $26.30 340,777
2015-12-22 $2.37 $2.52 $2.37 $2.51 $25.10 274,676
2015-12-21 $2.35 $2.47 $2.34 $2.42 $24.20 331,303
2015-12-18 $2.34 $2.42 $2.30 $2.35 $23.50 536,141
2015-12-17 $2.37 $2.41 $2.28 $2.34 $23.40 418,241
2015-12-16 $2.40 $2.46 $2.31 $2.40 $24.00 396,455
2015-12-15 $2.45 $2.57 $2.37 $2.37 $23.70 218,538
2015-12-14 $2.52 $2.58 $2.35 $2.37 $23.70 137,501
2015-12-11 $2.55 $2.62 $2.49 $2.52 $25.20 172,318
2015-12-10 $2.48 $2.55 $2.43 $2.49 $24.90 198,046
2015-12-09 $2.43 $2.56 $2.42 $2.47 $24.70 82,640
2015-12-08 $2.45 $2.45 $2.37 $2.42 $24.20 140,982
2015-12-07 $2.53 $2.56 $2.41 $2.47 $24.70 149,634
2015-12-04 $2.57 $2.61 $2.52 $2.58 $25.80 174,081
2015-12-03 $2.58 $2.68 $2.55 $2.56 $25.60 227,061
2015-12-02 $2.50 $2.64 $2.47 $2.57 $25.70 259,760
2015-12-01 $2.61 $2.67 $2.50 $2.54 $25.40 290,912
2015-11-30 $2.66 $2.73 $2.60 $2.61 $26.10 200,868
2015-11-27 $2.67 $2.71 $2.65 $2.66 $26.60 58,679
2015-11-25 $2.63 $2.74 $2.61 $2.66 $26.60 216,345
2015-11-24 $2.66 $2.66 $2.61 $2.63 $26.30 139,827
2015-11-23 $2.67 $2.72 $2.63 $2.64 $26.40 91,378
2015-11-20 $2.68 $2.74 $2.65 $2.70 $27.00 122,929
2015-11-19 $2.73 $2.78 $2.66 $2.69 $26.90 60,195
2015-11-18 $2.64 $2.74 $2.64 $2.72 $27.20 95,133
2015-11-17 $2.71 $2.74 $2.61 $2.63 $26.30 181,421
2015-11-16 $2.67 $2.80 $2.67 $2.74 $27.40 118,392
2015-11-13 $2.75 $2.76 $2.67 $2.70 $27.00 127,895
2015-11-12 $2.71 $2.85 $2.67 $2.75 $27.50 156,799
2015-11-11 $2.86 $2.88 $2.72 $2.73 $27.30 128,312
2015-11-10 $2.82 $2.91 $2.79 $2.86 $28.60 114,691
2015-11-09 $2.94 $2.97 $2.80 $2.83 $28.30 141,763
2015-11-06 $2.71 $2.94 $2.68 $2.87 $28.70 194,336
2015-11-05 $2.91 $2.92 $2.80 $2.86 $28.60 136,113
2015-11-04 $2.95 $2.99 $2.89 $2.92 $29.20 340,699
2015-11-03 $2.82 $2.96 $2.82 $2.94 $29.40 176,905
2015-11-02 $2.69 $2.83 $2.65 $2.82 $28.20 245,653
2015-10-30 $2.66 $2.74 $2.65 $2.72 $27.20 238,187
2015-10-29 $2.87 $2.87 $2.61 $2.66 $26.60 292,711
2015-10-28 $2.87 $2.94 $2.80 $2.85 $28.50 219,646
2015-10-27 $2.92 $2.96 $2.81 $2.83 $28.30 337,692
2015-10-26 $3.03 $3.06 $2.92 $2.98 $29.80 238,536
2015-10-23 $2.97 $3.05 $2.94 $3.03 $30.30 162,151
2015-10-22 $2.97 $3.00 $2.91 $2.95 $29.50 136,603
2015-10-21 $2.93 $3.01 $2.90 $2.97 $29.70 111,341
2015-10-20 $2.85 $2.95 $2.83 $2.93 $29.30 161,401
2015-10-19 $2.90 $2.94 $2.82 $2.87 $28.70 198,127
2015-10-16 $3.02 $3.03 $2.90 $2.92 $29.20 228,934
2015-10-15 $3.06 $3.08 $2.99 $3.04 $30.40 153,429
2015-10-14 $2.94 $3.13 $2.94 $3.09 $30.90 342,634
2015-10-13 $2.95 $2.97 $2.89 $2.94 $29.40 168,353
2015-10-12 $3.05 $3.05 $2.95 $3.00 $30.00 153,250
2015-10-09 $3.02 $3.09 $3.01 $3.03 $30.30 354,384
2015-10-08 $2.93 $3.01 $2.88 $2.99 $29.90 197,883
2015-10-07 $2.89 $3.00 $2.86 $2.93 $29.30 361,244
2015-10-06 $2.77 $2.89 $2.68 $2.87 $28.70 450,635
2015-10-05 $2.68 $2.77 $2.65 $2.77 $27.70 191,980
2015-10-02 $2.46 $2.65 $2.46 $2.65 $26.50 204,674
2015-10-01 $2.58 $2.64 $2.45 $2.48 $24.80 258,810
2015-09-30 $2.49 $2.56 $2.45 $2.55 $25.50 220,053
2015-09-29 $2.48 $2.54 $2.45 $2.47 $24.70 227,658
2015-09-28 $2.66 $2.66 $2.41 $2.48 $24.80 487,230
2015-09-25 $2.65 $2.73 $2.65 $2.67 $26.70 209,703
2015-09-24 $2.74 $2.78 $2.64 $2.67 $26.70 422,933
2015-09-23 $2.89 $2.89 $2.73 $2.73 $27.30 255,093
2015-09-22 $2.82 $2.91 $2.75 $2.89 $28.90 398,016
2015-09-21 $2.99 $3.00 $2.80 $2.88 $28.80 281,620
2015-09-18 $3.00 $3.02 $2.92 $2.99 $29.90 269,568
2015-09-17 $3.02 $3.07 $2.94 $3.01 $30.10 248,729
2015-09-16 $3.02 $3.05 $2.95 $3.02 $30.20 219,948
2015-09-15 $2.94 $3.01 $2.92 $3.00 $30.00 181,306
2015-09-14 $2.98 $3.02 $2.91 $2.97 $29.70 157,712
2015-09-11 $2.93 $3.01 $2.89 $3.00 $30.00 188,960
2015-09-10 $2.95 $2.99 $2.91 $2.96 $29.60 128,227
2015-09-09 $3.00 $3.06 $2.91 $2.93 $29.30 282,428
2015-09-08 $2.92 $3.00 $2.90 $2.98 $29.80 197,052
2015-09-04 $2.95 $2.95 $2.84 $2.87 $28.70 131,292
2015-09-03 $2.89 $3.01 $2.88 $2.96 $29.60 652,334
2015-09-02 $2.92 $2.94 $2.78 $2.88 $28.80 639,290
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.