Energy Fuels Inc (UUUU) Exchange: NYSE MKT

Data as of May 16, 2022

$7.51 ($-0.27) -3.47%

Energy Fuels Inc - Daily Information
Click for more stock information on Energy Fuels Inc.
Daily Information Data
Date May 16, 2022
Open $7.81
Previous Close $7.51
High $8.15
Low $7.44
Adjusted Open $7.81
Previous Adjusted Close $7.51
Adjusted High $8.15
Adjusted Low $7.44

About Energy Fuels Inc (UUUU)

Energy Fuels is a leading U.S.-based uranium mining company, supplying U 3 O 8 to major nuclear utilities. The Company also produces vanadium from certain of its projects, as market conditions warrant, and is in the process of ramping-up to commercial production of REE carbonate in 2021. Its corporate offices are in Lakewood, Colorado near Denver, and all of its assets and employees are in the United States. Energy Fuels holds three of America's key uranium production centers: the White Mesa Mill in Utah, the Nichols Ranch in-situ recovery (" ISR ") Project in Wyoming, and the Alta Mesa ISR Project in Texas. The White Mesa Mill is the only conventional uranium mill operating in the U.S. today, has a licensed capacity of over 8 million pounds of U 3 O 8 per year, and has the ability to produce vanadium when market conditions warrant, as well as REE Carbonate from various uranium-bearing ores. The Nichols Ranch ISR Project is currently on standby and has a licensed capacity of 2 million pounds of U 3 O 8 per year. The Alta Mesa ISR Project is also currently on standby. In addition to the above production facilities, Energy Fuels also has one of the largest NI 43-101 compliant uranium resource portfolios in the U.S. and several uranium and uranium/vanadium mining projects on standby and in various stages of permitting and development. The primary trading market for Energy Fuels' common shares is the NYSE American under the trading symbol "UUUU," and the Company's common shares are also listed on the Toronto Stock Exchange under the trading symbol "EFR." Energy Fuels' website is www.energyfuels.com.

Historical Stock Data for Energy Fuels Inc (UUUU)

Date Open High Low Close Adj.Close Volume
2022-04-29 $7.81 $8.15 $7.44 $7.51 $7.51 2,744,793
2022-04-28 $7.70 $7.84 $7.23 $7.78 $7.78 3,816,093
2022-04-27 $7.85 $8.22 $7.62 $7.64 $7.64 3,411,813
2022-04-26 $8.27 $8.40 $7.73 $7.75 $7.75 3,254,210
2022-04-25 $7.82 $8.16 $7.62 $8.06 $8.06 4,927,932
2022-04-22 $8.70 $8.85 $8.04 $8.19 $8.19 4,184,821
2022-04-21 $9.84 $9.84 $8.55 $8.65 $8.65 5,489,780
2022-04-20 $9.57 $9.85 $9.14 $9.77 $9.77 3,819,489
2022-04-19 $9.94 $9.95 $9.39 $9.49 $9.49 4,743,862
2022-04-18 $10.80 $10.80 $9.94 $9.96 $9.96 4,849,939
2022-04-14 $11.00 $11.00 $10.53 $10.70 $10.70 4,625,737
2022-04-13 $10.27 $10.83 $10.27 $10.82 $10.82 7,612,920
2022-04-12 $9.90 $10.38 $9.81 $10.01 $10.01 6,629,937
2022-04-11 $9.65 $9.94 $9.36 $9.70 $9.70 3,429,439
2022-04-08 $9.83 $9.98 $9.43 $9.72 $9.72 3,970,735
2022-04-07 $9.04 $9.85 $9.03 $9.79 $9.79 6,967,638
2022-04-06 $8.93 $9.02 $8.54 $8.93 $8.93 3,541,667
2022-04-05 $9.25 $10.03 $8.89 $8.95 $8.95 6,746,766
2022-04-04 $9.37 $9.62 $9.03 $9.13 $9.13 3,031,761
2022-04-01 $9.28 $9.57 $9.11 $9.35 $9.35 3,222,833
2022-03-31 $9.27 $9.80 $9.03 $9.15 $9.15 7,183,692
2022-03-30 $9.27 $9.81 $9.13 $9.15 $9.15 4,216,125
2022-03-29 $8.92 $9.32 $8.51 $9.21 $9.21 5,007,724
2022-03-28 $9.48 $9.48 $9.06 $9.15 $9.15 4,384,204
2022-03-25 $10.12 $10.21 $9.57 $9.64 $9.64 3,888,559
2022-03-24 $10.00 $10.27 $9.53 $10.17 $10.17 5,184,417
2022-03-23 $10.25 $10.56 $9.85 $9.91 $9.91 5,030,613
2022-03-22 $10.00 $10.27 $9.70 $10.18 $10.18 4,706,974
2022-03-21 $9.80 $10.56 $9.76 $10.09 $10.09 8,443,921
2022-03-18 $9.45 $9.84 $9.23 $9.70 $9.70 5,310,067
2022-03-17 $8.54 $9.61 $8.41 $9.47 $9.47 8,479,689
2022-03-16 $8.55 $8.75 $7.92 $8.29 $8.29 5,242,798
2022-03-15 $8.33 $8.49 $7.83 $8.27 $8.27 5,004,879
2022-03-14 $9.17 $9.21 $8.28 $8.47 $8.47 6,878,990
2022-03-11 $9.89 $10.08 $9.41 $9.58 $9.58 7,183,434
2022-03-10 $9.76 $10.46 $9.59 $10.03 $10.03 12,762,675
2022-03-09 $9.00 $9.97 $8.69 $9.69 $9.69 11,687,810
2022-03-08 $8.79 $9.46 $8.43 $9.08 $9.08 8,771,791
2022-03-07 $8.62 $9.19 $8.49 $8.59 $8.59 7,385,033
2022-03-04 $8.05 $8.57 $7.62 $8.19 $8.19 7,443,810
2022-03-03 $8.85 $8.92 $8.31 $8.84 $8.84 4,996,943
2022-03-02 $8.51 $9.08 $8.46 $8.83 $8.83 5,343,833
2022-03-01 $8.45 $8.64 $8.05 $8.38 $8.38 6,949,859
2022-02-28 $7.80 $8.23 $7.71 $8.17 $8.17 7,640,243
2022-02-25 $7.31 $7.52 $6.89 $7.52 $7.52 3,635,543
2022-02-24 $6.25 $7.23 $6.23 $7.23 $7.23 5,874,859
2022-02-23 $6.52 $6.77 $6.40 $6.43 $6.43 2,394,035
2022-02-22 $6.08 $6.38 $6.05 $6.23 $6.23 2,000,356
2022-02-18 $6.47 $6.56 $6.22 $6.23 $6.23 2,033,852
2022-02-17 $6.82 $6.98 $6.49 $6.51 $6.51 1,852,665
2022-02-16 $6.99 $7.08 $6.75 $6.81 $6.81 1,585,783
2022-02-15 $6.75 $6.96 $6.67 $6.92 $6.92 1,854,220
2022-02-14 $6.76 $6.95 $6.64 $6.64 $6.64 1,730,375
2022-02-11 $6.83 $7.13 $6.69 $6.81 $6.81 2,953,919
2022-02-10 $6.94 $7.44 $6.90 $7.02 $7.02 2,539,642
2022-02-09 $6.83 $7.28 $6.83 $7.23 $7.23 3,970,001
2022-02-08 $6.52 $6.63 $6.37 $6.61 $6.61 1,764,641
2022-02-07 $6.49 $6.61 $6.33 $6.51 $6.51 2,223,584
2022-02-04 $6.19 $6.52 $6.12 $6.38 $6.38 2,699,243
2022-02-03 $6.28 $6.39 $6.09 $6.16 $6.16 2,375,049
2022-02-02 $6.86 $6.86 $6.29 $6.48 $6.48 3,010,795
2022-02-01 $6.28 $6.75 $6.14 $6.62 $6.62 3,960,827
2022-01-31 $5.84 $6.18 $5.74 $6.17 $6.17 2,131,429
2022-01-28 $5.65 $5.84 $5.46 $5.80 $5.80 3,071,761
2022-01-27 $5.98 $6.14 $5.61 $5.65 $5.65 2,898,389
2022-01-26 $6.53 $6.54 $5.90 $5.93 $5.93 3,305,799
2022-01-25 $6.16 $6.33 $5.96 $6.25 $6.25 2,639,658
2022-01-24 $5.72 $6.33 $5.61 $6.28 $6.28 5,599,179
2022-01-21 $6.33 $6.62 $6.16 $6.21 $6.21 3,978,657
2022-01-20 $6.87 $7.11 $6.57 $6.60 $6.60 2,526,636
2022-01-19 $6.83 $7.09 $6.66 $6.79 $6.79 3,342,529
2022-01-18 $7.11 $7.14 $6.65 $6.66 $6.66 3,396,933
2022-01-14 $7.17 $7.39 $6.88 $7.15 $7.15 3,079,245
2022-01-13 $8.01 $8.14 $7.20 $7.21 $7.21 3,826,904
2022-01-12 $8.27 $8.67 $8.01 $8.01 $8.01 2,745,263
2022-01-11 $8.15 $8.29 $7.75 $8.15 $8.15 3,061,892
2022-01-10 $8.22 $8.30 $7.88 $8.14 $8.14 2,654,261
2022-01-07 $7.96 $8.39 $7.60 $8.35 $8.35 3,391,792
2022-01-06 $8.86 $8.89 $7.73 $7.84 $7.84 5,551,504
2022-01-05 $8.89 $9.42 $8.52 $8.59 $8.59 5,969,190
2022-01-04 $8.50 $8.62 $8.12 $8.52 $8.52 2,803,432
2022-01-03 $8.16 $8.68 $8.10 $8.49 $8.49 3,054,892
2021-12-31 $7.72 $7.78 $7.56 $7.63 $7.63 1,568,007
2021-12-30 $7.85 $7.93 $7.60 $7.60 $7.60 1,932,719
2021-12-29 $8.08 $8.19 $7.83 $7.92 $7.92 1,584,451
2021-12-28 $8.50 $8.55 $7.99 $8.15 $8.15 2,402,939
2021-12-27 $7.97 $8.50 $7.83 $8.50 $8.50 1,683,054
2021-12-23 $7.91 $8.05 $7.73 $7.95 $7.95 1,454,669
2021-12-22 $7.83 $7.95 $7.64 $7.86 $7.86 1,642,702
2021-12-21 $7.31 $7.83 $7.23 $7.83 $7.83 2,624,554
2021-12-20 $7.00 $7.19 $6.80 $7.16 $7.16 2,796,171
2021-12-17 $7.47 $7.55 $7.16 $7.24 $7.24 3,131,216
2021-12-16 $8.05 $8.17 $7.46 $7.51 $7.51 3,402,045
2021-12-15 $7.34 $7.87 $7.03 $7.84 $7.84 4,015,696
2021-12-14 $7.31 $7.63 $7.25 $7.43 $7.43 2,498,929
2021-12-13 $7.82 $8.10 $7.57 $7.65 $7.65 2,300,698
2021-12-10 $8.31 $8.33 $7.92 $7.93 $7.93 1,699,680
2021-12-09 $8.52 $8.68 $8.15 $8.22 $8.22 1,790,443
2021-12-08 $8.46 $8.82 $8.33 $8.62 $8.62 2,010,726
2021-12-07 $8.34 $8.52 $8.13 $8.41 $8.41 3,141,918
2021-12-06 $7.86 $8.15 $7.42 $8.00 $8.00 3,337,992
2021-12-03 $8.80 $8.92 $7.82 $8.00 $8.00 4,003,883
2021-12-02 $8.41 $8.83 $8.28 $8.71 $8.71 2,787,752
2021-12-01 $9.01 $9.24 $8.43 $8.47 $8.47 3,861,618
2021-11-30 $9.01 $9.31 $8.35 $8.71 $8.71 4,200,525
2021-11-29 $9.04 $9.53 $9.00 $9.29 $9.29 2,976,248
2021-11-26 $8.86 $9.01 $8.45 $8.90 $8.90 4,138,759
2021-11-24 $9.45 $9.50 $9.13 $9.40 $9.40 2,393,834
2021-11-23 $9.15 $9.91 $9.11 $9.45 $9.45 4,166,451
2021-11-22 $9.25 $9.50 $8.93 $8.94 $8.94 4,775,648
2021-11-19 $9.67 $9.73 $9.12 $9.18 $9.18 4,549,332
2021-11-18 $9.97 $10.33 $9.83 $10.05 $10.05 2,991,384
2021-11-17 $9.60 $10.31 $9.51 $9.89 $9.89 3,636,811
2021-11-16 $10.30 $10.37 $9.74 $9.85 $9.85 4,564,828
2021-11-15 $11.10 $11.14 $10.11 $10.27 $10.27 4,463,714
2021-11-12 $11.00 $11.39 $10.68 $10.99 $10.99 2,808,445
2021-11-11 $10.64 $11.30 $10.30 $10.98 $10.98 3,933,495
2021-11-10 $10.76 $11.27 $10.24 $10.44 $10.44 5,026,302
2021-11-09 $10.86 $11.03 $10.32 $10.97 $10.97 3,841,251
2021-11-08 $10.50 $11.09 $10.32 $10.86 $10.86 4,937,686
2021-11-05 $10.20 $10.34 $9.82 $10.28 $10.28 3,731,254
2021-11-04 $10.00 $10.17 $9.56 $10.16 $10.16 5,388,542
2021-11-03 $8.83 $9.86 $8.75 $9.77 $9.77 8,553,297
2021-11-02 $8.50 $8.58 $8.24 $8.55 $8.55 2,623,188
2021-11-01 $7.81 $8.46 $7.81 $8.41 $8.41 3,171,547
2021-10-29 $8.09 $8.13 $7.39 $7.84 $7.84 4,994,427
2021-10-28 $8.34 $8.42 $8.10 $8.18 $8.18 3,383,290
2021-10-27 $8.65 $8.93 $8.10 $8.13 $8.13 4,598,425
2021-10-26 $8.87 $9.03 $8.58 $8.80 $8.80 3,361,853
2021-10-25 $8.59 $9.09 $8.50 $8.77 $8.77 3,841,962
2021-10-22 $8.55 $8.68 $8.18 $8.50 $8.50 2,911,619
2021-10-21 $8.80 $8.81 $8.26 $8.52 $8.52 3,826,308
2021-10-20 $8.28 $8.76 $8.03 $8.70 $8.70 4,035,866
2021-10-19 $8.42 $8.61 $7.90 $8.27 $8.27 5,159,100
2021-10-18 $8.01 $8.51 $7.91 $8.28 $8.28 8,203,583
2021-10-15 $7.92 $8.04 $7.38 $7.80 $7.80 4,571,120
2021-10-14 $7.87 $8.03 $7.53 $7.86 $7.86 5,803,652
2021-10-13 $7.61 $8.22 $7.13 $7.86 $7.86 10,691,651
2021-10-12 $6.41 $7.56 $6.37 $7.49 $7.49 8,753,222
2021-10-11 $6.45 $6.64 $6.37 $6.44 $6.44 3,314,548
2021-10-08 $6.59 $6.69 $6.27 $6.35 $6.35 2,663,722
2021-10-07 $6.27 $6.60 $6.15 $6.54 $6.54 3,173,729
2021-10-06 $6.60 $6.72 $6.11 $6.26 $6.26 8,098,579
2021-10-05 $7.00 $7.10 $6.74 $7.03 $7.03 3,583,799
2021-10-04 $6.86 $7.44 $6.75 $6.80 $6.80 7,110,985
2021-10-01 $7.01 $7.14 $6.66 $6.82 $6.82 5,358,162
2021-09-30 $6.37 $7.10 $6.31 $7.02 $7.02 8,399,072
2021-09-29 $6.49 $6.54 $6.23 $6.39 $6.39 4,333,801
2021-09-28 $6.60 $6.87 $6.30 $6.42 $6.42 5,868,817
2021-09-27 $6.45 $6.91 $6.33 $6.77 $6.77 5,043,214
2021-09-24 $6.81 $6.81 $6.23 $6.31 $6.31 6,135,757
2021-09-23 $7.00 $7.03 $6.58 $7.02 $7.02 4,416,513
2021-09-22 $7.15 $7.43 $6.81 $6.82 $6.82 4,981,209
2021-09-21 $7.15 $7.36 $6.87 $6.93 $6.93 5,098,580
2021-09-20 $6.79 $7.12 $6.55 $6.77 $6.77 9,014,414
2021-09-17 $8.10 $8.15 $7.17 $7.31 $7.31 8,784,831
2021-09-16 $8.34 $8.39 $7.81 $8.16 $8.16 9,453,718
2021-09-15 $7.50 $8.34 $7.50 $8.33 $8.33 12,708,220
2021-09-14 $7.36 $8.04 $7.03 $7.48 $7.48 10,041,228
2021-09-13 $7.23 $7.62 $7.01 $7.25 $7.25 11,918,177
2021-09-10 $6.46 $7.18 $6.30 $6.92 $6.92 10,940,928
2021-09-09 $6.27 $6.51 $6.15 $6.40 $6.40 4,494,523
2021-09-08 $6.70 $6.76 $6.13 $6.35 $6.35 5,094,324
2021-09-07 $6.40 $6.61 $6.26 $6.58 $6.58 7,282,181
2021-09-03 $6.30 $6.44 $5.94 $6.15 $6.15 7,875,012
2021-09-02 $5.70 $6.11 $5.66 $6.06 $6.06 7,598,471
2021-09-01 $5.45 $5.69 $5.27 $5.55 $5.55 4,888,109
2021-08-31 $5.20 $5.42 $5.09 $5.41 $5.41 2,149,968
2021-08-30 $5.21 $5.24 $4.99 $5.12 $5.12 2,725,484
2021-08-27 $4.88 $5.22 $4.88 $5.14 $5.14 2,733,047
2021-08-26 $4.92 $5.11 $4.80 $4.86 $4.86 1,796,493
2021-08-25 $4.87 $5.10 $4.81 $4.94 $4.94 2,161,555
2021-08-24 $4.90 $4.99 $4.67 $4.89 $4.89 2,779,313
2021-08-23 $4.58 $4.95 $4.57 $4.83 $4.83 4,211,346
2021-08-20 $4.49 $4.56 $4.32 $4.53 $4.53 4,678,075
2021-08-19 $4.60 $4.68 $4.48 $4.58 $4.58 2,002,633
2021-08-18 $4.68 $4.93 $4.62 $4.75 $4.75 1,614,719
2021-08-17 $4.72 $4.82 $4.55 $4.67 $4.67 2,170,384
2021-08-16 $5.02 $5.05 $4.70 $4.77 $4.77 3,357,324
2021-08-13 $5.27 $5.31 $5.10 $5.10 $5.10 1,171,301
2021-08-12 $5.36 $5.41 $5.19 $5.27 $5.27 1,214,136
2021-08-11 $5.51 $5.53 $5.20 $5.41 $5.41 1,661,333
2021-08-10 $5.30 $5.55 $5.28 $5.49 $5.49 2,140,106
2021-08-09 $5.20 $5.32 $5.16 $5.28 $5.28 1,412,072
2021-08-06 $5.19 $5.29 $5.07 $5.27 $5.27 956,863
2021-08-05 $5.03 $5.32 $5.02 $5.20 $5.20 1,284,702
2021-08-04 $5.18 $5.22 $4.99 $5.03 $5.03 1,724,847
2021-08-03 $5.13 $5.29 $5.02 $5.26 $5.26 1,402,550
2021-08-02 $5.36 $5.42 $5.04 $5.15 $5.15 1,829,296
2021-07-30 $5.40 $5.47 $5.23 $5.25 $5.25 1,732,167
2021-07-29 $5.58 $5.64 $5.32 $5.45 $5.45 1,854,290
2021-07-28 $5.05 $5.53 $5.04 $5.46 $5.46 2,588,866
2021-07-27 $5.32 $5.37 $4.90 $5.04 $5.04 3,012,070
2021-07-26 $5.12 $5.45 $5.11 $5.34 $5.34 1,779,357
2021-07-23 $5.18 $5.29 $5.02 $5.11 $5.11 1,564,702
2021-07-22 $5.48 $5.49 $5.01 $5.18 $5.18 3,780,050
2021-07-21 $4.98 $5.39 $4.92 $5.30 $5.30 2,865,148
2021-07-20 $4.60 $4.88 $4.48 $4.84 $4.84 2,486,027
2021-07-19 $4.40 $4.65 $4.35 $4.59 $4.59 3,416,104
2021-07-16 $5.05 $5.12 $4.62 $4.64 $4.64 4,017,012
2021-07-15 $5.00 $5.15 $4.86 $4.99 $4.99 2,712,869
2021-07-14 $5.10 $5.26 $5.00 $5.04 $5.04 2,105,163
2021-07-13 $5.21 $5.25 $5.01 $5.04 $5.04 2,679,681
2021-07-12 $5.52 $5.52 $5.21 $5.24 $5.24 1,928,464
2021-07-09 $5.50 $5.50 $5.34 $5.41 $5.41 2,287,568
2021-07-08 $5.30 $5.54 $5.20 $5.34 $5.34 2,662,220
2021-07-07 $5.80 $5.98 $5.44 $5.50 $5.50 3,687,710
2021-07-06 $6.08 $6.12 $5.74 $5.74 $5.74 2,244,731
2021-07-02 $6.18 $6.22 $5.92 $6.08 $6.08 2,505,193
2021-07-01 $6.11 $6.19 $5.81 $6.14 $6.14 3,014,083
2021-06-30 $5.93 $6.05 $5.84 $6.05 $6.05 2,802,048
2021-06-29 $6.09 $6.16 $5.90 $5.93 $5.93 2,260,407
2021-06-28 $6.12 $6.25 $5.95 $6.01 $6.01 2,524,215
2021-06-25 $6.60 $6.66 $6.10 $6.11 $6.11 7,705,774
2021-06-24 $6.27 $6.62 $6.17 $6.60 $6.60 3,469,953
2021-06-23 $6.22 $6.50 $6.16 $6.25 $6.25 2,260,105
2021-06-22 $6.25 $6.27 $6.01 $6.23 $6.23 1,977,457
2021-06-21 $6.23 $6.30 $5.90 $6.26 $6.26 2,596,326
2021-06-18 $6.11 $6.39 $6.07 $6.23 $6.23 2,340,396
2021-06-17 $6.68 $6.85 $6.18 $6.37 $6.37 3,212,638
2021-06-16 $6.57 $6.86 $6.48 $6.82 $6.82 4,278,756
2021-06-15 $6.45 $6.68 $6.35 $6.60 $6.60 2,915,378
2021-06-14 $6.88 $6.97 $6.22 $6.37 $6.37 7,149,457
2021-06-11 $7.05 $7.20 $6.98 $7.03 $7.03 2,296,470
2021-06-10 $6.90 $7.13 $6.67 $6.91 $6.91 2,213,901
2021-06-09 $7.04 $7.18 $6.78 $6.79 $6.79 2,095,200
2021-06-08 $7.31 $7.35 $6.89 $6.99 $6.99 3,751,907
2021-06-07 $7.10 $7.49 $6.99 $7.29 $7.29 4,372,085
2021-06-04 $6.91 $7.09 $6.79 $7.03 $7.03 2,424,829
2021-06-03 $6.98 $7.11 $6.71 $6.90 $6.90 2,909,070
2021-06-02 $7.19 $7.22 $6.82 $7.12 $7.12 3,605,681
2021-06-01 $6.70 $7.22 $6.64 $7.18 $7.18 4,685,922
2021-05-28 $6.92 $7.12 $6.33 $6.49 $6.49 6,322,077
2021-05-27 $6.45 $6.94 $6.31 $6.81 $6.81 6,696,633
2021-05-26 $6.02 $6.44 $5.98 $6.38 $6.38 7,255,487
2021-05-25 $5.93 $6.09 $5.80 $5.82 $5.82 1,898,155
2021-05-24 $6.04 $6.13 $5.80 $5.91 $5.91 2,102,650
2021-05-21 $6.07 $6.19 $6.00 $6.07 $6.07 2,517,376
2021-05-20 $5.95 $6.10 $5.78 $6.07 $6.07 2,088,812
2021-05-19 $5.62 $5.98 $5.62 $5.95 $5.95 2,457,803
2021-05-18 $5.99 $6.08 $5.73 $5.89 $5.89 3,341,130
2021-05-17 $5.70 $5.96 $5.64 $5.94 $5.94 3,633,804
2021-05-14 $5.32 $5.70 $5.32 $5.70 $5.70 2,539,368
2021-05-13 $5.35 $5.63 $5.06 $5.25 $5.25 3,282,150
2021-05-12 $5.71 $5.80 $5.38 $5.41 $5.41 2,762,359
2021-05-11 $5.30 $5.90 $5.24 $5.75 $5.75 4,236,127
2021-05-10 $6.41 $6.43 $5.85 $5.86 $5.86 4,921,131
2021-05-07 $6.03 $6.46 $5.86 $6.27 $6.27 3,812,621
2021-05-06 $6.23 $6.29 $5.82 $5.97 $5.97 3,797,667
2021-05-05 $6.06 $6.34 $6.00 $6.17 $6.17 5,707,100
2021-05-04 $5.98 $6.00 $5.54 $5.88 $5.88 4,063,715
2021-05-03 $5.69 $6.14 $5.60 $6.12 $6.12 5,009,584
2021-04-30 $5.61 $5.70 $5.41 $5.51 $5.51 2,200,881
2021-04-29 $5.85 $5.87 $5.45 $5.57 $5.57 2,600,930
2021-04-28 $5.37 $5.74 $5.31 $5.69 $5.69 3,016,892
2021-04-27 $5.45 $5.56 $5.32 $5.41 $5.41 2,166,302
2021-04-26 $5.64 $5.65 $5.33 $5.44 $5.44 2,268,028
2021-04-23 $5.27 $5.64 $5.25 $5.54 $5.54 2,578,890
2021-04-22 $5.65 $5.70 $5.23 $5.27 $5.27 3,058,876
2021-04-21 $5.25 $5.59 $5.07 $5.53 $5.53 3,812,248
2021-04-20 $5.01 $5.23 $4.78 $5.23 $5.23 5,543,631
2021-04-19 $5.26 $5.35 $5.03 $5.14 $5.14 3,675,247
2021-04-16 $5.40 $5.51 $5.18 $5.29 $5.29 4,253,241
2021-04-15 $5.93 $5.95 $5.48 $5.59 $5.59 3,541,083
2021-04-14 $5.75 $6.07 $5.66 $5.77 $5.77 2,788,635
2021-04-13 $5.97 $6.09 $5.70 $5.77 $5.77 2,993,366
2021-04-12 $6.40 $6.40 $5.80 $5.97 $5.97 5,263,074
2021-04-09 $6.76 $6.82 $6.44 $6.54 $6.54 3,030,442
2021-04-08 $6.37 $7.07 $6.37 $6.85 $6.85 5,587,433
2021-04-07 $6.60 $6.64 $6.28 $6.34 $6.34 3,004,474
2021-04-06 $6.98 $6.98 $6.48 $6.54 $6.54 3,569,120
2021-04-05 $6.24 $6.98 $6.04 $6.85 $6.85 7,280,844
2021-04-01 $6.00 $6.20 $5.76 $5.98 $5.98 3,980,579
2021-03-31 $5.50 $5.96 $5.49 $5.68 $5.68 4,493,912
2021-03-30 $5.64 $5.70 $5.25 $5.38 $5.38 4,053,428
2021-03-29 $6.15 $6.15 $5.57 $5.69 $5.69 3,573,680
2021-03-26 $5.93 $6.22 $5.80 $6.10 $6.10 3,791,725
2021-03-25 $5.55 $5.85 $5.46 $5.79 $5.79 3,756,408
2021-03-24 $6.06 $6.27 $5.71 $5.71 $5.71 4,949,267
2021-03-23 $6.25 $6.31 $5.86 $5.98 $5.98 4,386,379
2021-03-22 $6.64 $6.71 $6.12 $6.18 $6.18 4,769,738
2021-03-19 $6.55 $6.81 $6.25 $6.52 $6.52 6,447,949
2021-03-18 $6.94 $7.28 $6.55 $6.57 $6.57 4,845,724
2021-03-17 $6.84 $7.19 $6.69 $7.14 $7.14 5,649,737
2021-03-16 $7.06 $7.83 $6.84 $7.05 $7.05 12,365,223
2021-03-15 $6.09 $7.26 $5.94 $7.18 $7.18 18,968,154
2021-03-12 $5.57 $5.97 $5.43 $5.92 $5.92 3,555,967
2021-03-11 $5.34 $5.75 $5.20 $5.73 $5.73 3,292,560
2021-03-10 $5.10 $5.41 $5.06 $5.24 $5.24 3,165,858
2021-03-09 $5.09 $5.23 $4.96 $5.13 $5.13 3,130,050
2021-03-08 $5.40 $5.40 $4.88 $4.90 $4.90 3,068,605
2021-03-05 $5.60 $5.65 $4.53 $5.27 $5.27 5,848,149
2021-03-04 $5.83 $6.00 $5.16 $5.37 $5.37 6,647,372
2021-03-03 $6.50 $6.95 $5.83 $5.86 $5.86 11,642,679
2021-03-02 $5.43 $6.21 $5.30 $6.19 $6.19 10,898,922
2021-03-01 $5.45 $5.52 $5.13 $5.19 $5.19 3,088,459
2021-02-26 $5.39 $5.55 $5.02 $5.19 $5.19 3,384,464
2021-02-25 $5.64 $5.86 $5.34 $5.39 $5.39 4,174,784
2021-02-24 $5.44 $5.76 $5.35 $5.66 $5.66 2,794,086
2021-02-23 $5.25 $5.60 $4.80 $5.45 $5.45 6,016,192
2021-02-22 $5.45 $5.88 $5.41 $5.58 $5.58 4,214,822
2021-02-19 $5.38 $5.80 $5.25 $5.77 $5.77 4,592,329
2021-02-18 $5.88 $5.95 $5.16 $5.17 $5.17 7,034,466
2021-02-17 $6.15 $6.30 $5.70 $6.01 $6.01 6,605,435
2021-02-16 $6.09 $6.45 $5.91 $6.13 $6.13 9,034,642
2021-02-12 $5.62 $5.83 $5.40 $5.79 $5.79 4,041,972
2021-02-11 $5.49 $6.02 $5.22 $5.65 $5.65 7,530,754
2021-02-10 $5.68 $5.72 $5.09 $5.40 $5.40 6,172,808
2021-02-09 $5.70 $5.75 $5.22 $5.34 $5.34 6,569,314
2021-02-08 $5.16 $5.60 $5.06 $5.60 $5.60 9,148,889
2021-02-05 $4.18 $4.95 $4.15 $4.87 $4.87 10,062,350
2021-02-04 $4.31 $4.35 $4.08 $4.19 $4.19 2,357,312
2021-02-03 $4.22 $4.42 $4.18 $4.27 $4.27 3,482,847
2021-02-02 $4.29 $4.35 $4.04 $4.14 $4.14 3,699,367
2021-02-01 $3.85 $4.32 $3.73 $4.27 $4.27 9,363,569
2021-01-29 $3.95 $4.15 $3.78 $3.80 $3.80 3,815,891
2021-01-28 $4.15 $4.15 $3.78 $3.94 $3.94 4,420,850
2021-01-27 $4.05 $4.53 $3.91 $4.21 $4.21 6,297,191
2021-01-26 $3.93 $4.36 $3.90 $4.21 $4.21 6,308,401
2021-01-25 $3.93 $4.02 $3.70 $3.89 $3.89 2,748,164
2021-01-22 $3.74 $3.94 $3.70 $3.94 $3.94 2,346,542
2021-01-21 $3.95 $3.95 $3.69 $3.85 $3.85 2,736,824
2021-01-20 $3.95 $3.99 $3.73 $3.93 $3.93 2,949,732
2021-01-19 $3.98 $4.07 $3.85 $3.93 $3.93 2,819,226
2021-01-15 $4.28 $4.31 $3.88 $3.98 $3.98 4,447,082
2021-01-14 $4.07 $4.37 $4.06 $4.22 $4.22 5,527,620
2021-01-13 $3.70 $4.05 $3.53 $3.99 $3.99 5,940,828
2021-01-12 $3.95 $4.03 $3.66 $3.76 $3.76 4,097,994
2021-01-11 $3.87 $4.07 $3.67 $3.96 $3.96 3,446,961
2021-01-08 $4.29 $4.32 $3.91 $4.01 $4.01 4,795,224
2021-01-07 $4.19 $4.32 $4.12 $4.20 $4.20 3,149,112
2021-01-06 $4.49 $4.50 $4.02 $4.16 $4.16 5,397,419
2021-01-05 $3.95 $4.54 $3.94 $4.37 $4.37 6,103,064
2021-01-04 $4.35 $4.37 $3.83 $3.94 $3.94 6,334,171
2020-12-31 $4.31 $4.40 $4.12 $4.26 $4.26 3,258,848
2020-12-30 $4.29 $4.49 $4.24 $4.31 $4.31 3,520,012
2020-12-29 $4.50 $4.57 $4.00 $4.25 $4.25 6,142,736
2020-12-28 $4.50 $4.82 $4.28 $4.45 $4.45 6,633,884
2020-12-24 $4.22 $4.28 $3.98 $4.15 $4.15 3,310,637
2020-12-23 $3.68 $4.27 $3.67 $4.07 $4.07 7,405,921
2020-12-22 $3.55 $3.68 $3.46 $3.63 $3.63 3,405,622
2020-12-21 $3.50 $3.50 $3.28 $3.43 $3.43 3,670,239
2020-12-18 $3.60 $3.60 $3.36 $3.49 $3.49 4,733,506
2020-12-17 $3.20 $3.57 $3.20 $3.57 $3.57 6,722,799
2020-12-16 $3.25 $3.26 $3.07 $3.14 $3.14 3,426,712
2020-12-15 $3.20 $3.35 $2.96 $3.28 $3.28 5,379,983
2020-12-14 $3.40 $3.49 $3.05 $3.06 $3.06 9,088,275
2020-12-11 $3.09 $3.10 $2.82 $3.06 $3.06 5,078,944
2020-12-10 $2.63 $3.07 $2.60 $3.05 $3.05 4,372,135
2020-12-09 $2.96 $2.96 $2.50 $2.61 $2.61 4,881,707
2020-12-08 $2.90 $2.99 $2.58 $2.86 $2.86 7,086,422
2020-12-07 $2.79 $2.98 $2.63 $2.85 $2.85 10,556,788
2020-12-04 $2.22 $2.60 $2.21 $2.58 $2.58 4,531,802
2020-12-03 $2.31 $2.43 $2.19 $2.21 $2.21 4,957,119
2020-12-02 $2.00 $2.27 $1.98 $2.26 $2.26 2,983,924
2020-12-01 $2.16 $2.24 $1.93 $1.98 $1.98 3,976,100
2020-11-30 $2.07 $2.15 $1.97 $2.08 $2.08 3,272,669
2020-11-27 $2.13 $2.16 $1.99 $2.01 $2.01 1,633,958
2020-11-25 $2.18 $2.21 $2.11 $2.15 $2.15 3,216,382
2020-11-24 $1.93 $2.13 $1.93 $2.12 $2.12 5,527,132
2020-11-23 $1.85 $1.92 $1.83 $1.91 $1.91 2,410,928
2020-11-20 $1.80 $1.85 $1.79 $1.83 $1.83 750,327
2020-11-19 $1.80 $1.83 $1.76 $1.82 $1.82 1,156,975
2020-11-18 $1.80 $1.83 $1.75 $1.80 $1.80 1,024,346
2020-11-17 $1.81 $1.82 $1.69 $1.77 $1.77 1,588,760
2020-11-16 $1.75 $1.84 $1.75 $1.82 $1.82 995,316
2020-11-13 $1.77 $1.80 $1.73 $1.73 $1.73 754,652
2020-11-12 $1.82 $1.89 $1.73 $1.74 $1.74 1,593,126
2020-11-11 $1.74 $1.84 $1.71 $1.84 $1.84 2,263,476
2020-11-10 $1.63 $1.74 $1.60 $1.73 $1.73 1,647,775
2020-11-09 $1.66 $1.72 $1.60 $1.62 $1.62 1,251,274
2020-11-06 $1.65 $1.65 $1.58 $1.62 $1.62 789,815
2020-11-05 $1.54 $1.63 $1.52 $1.62 $1.62 1,361,777
2020-11-04 $1.52 $1.54 $1.48 $1.49 $1.49 785,734
2020-11-03 $1.52 $1.53 $1.46 $1.51 $1.51 1,127,064
2020-11-02 $1.51 $1.53 $1.44 $1.45 $1.45 1,365,080
2020-10-30 $1.53 $1.55 $1.46 $1.51 $1.51 624,537
2020-10-29 $1.45 $1.56 $1.42 $1.55 $1.55 800,683
2020-10-28 $1.56 $1.56 $1.45 $1.45 $1.45 1,409,743
2020-10-27 $1.56 $1.59 $1.54 $1.56 $1.56 604,539
2020-10-26 $1.63 $1.63 $1.54 $1.56 $1.56 1,115,260
2020-10-23 $1.68 $1.68 $1.60 $1.61 $1.61 809,364
2020-10-22 $1.70 $1.71 $1.63 $1.64 $1.64 900,118
2020-10-21 $1.65 $1.70 $1.63 $1.69 $1.69 2,473,572
2020-10-20 $1.63 $1.66 $1.59 $1.64 $1.64 660,386
2020-10-19 $1.67 $1.67 $1.59 $1.61 $1.61 808,437
2020-10-16 $1.67 $1.67 $1.61 $1.63 $1.63 1,392,808
2020-10-15 $1.65 $1.69 $1.63 $1.67 $1.67 1,165,858
2020-10-14 $1.66 $1.70 $1.64 $1.67 $1.67 709,772
2020-10-13 $1.69 $1.70 $1.64 $1.65 $1.65 807,388
2020-10-12 $1.71 $1.72 $1.63 $1.68 $1.68 967,675
2020-10-09 $1.73 $1.74 $1.68 $1.70 $1.70 762,540
2020-10-08 $1.76 $1.79 $1.70 $1.70 $1.70 1,103,402
2020-10-07 $1.70 $1.77 $1.67 $1.75 $1.75 1,588,377
2020-10-06 $1.72 $1.79 $1.65 $1.67 $1.67 2,394,514
2020-10-05 $1.67 $1.71 $1.62 $1.70 $1.70 1,004,817
2020-10-02 $1.66 $1.69 $1.62 $1.64 $1.64 1,081,568
2020-10-01 $1.72 $1.76 $1.65 $1.74 $1.74 1,996,668
2020-09-30 $1.73 $1.73 $1.65 $1.68 $1.68 735,101
2020-09-29 $1.74 $1.75 $1.68 $1.74 $1.74 851,698
2020-09-28 $1.66 $1.73 $1.61 $1.72 $1.72 999,539
2020-09-25 $1.55 $1.66 $1.55 $1.65 $1.65 1,091,972
2020-09-24 $1.51 $1.66 $1.49 $1.55 $1.55 1,162,366
2020-09-23 $1.70 $1.70 $1.51 $1.55 $1.55 1,586,040
2020-09-22 $1.66 $1.69 $1.63 $1.68 $1.68 837,201
2020-09-21 $1.76 $1.76 $1.66 $1.66 $1.66 1,437,779
2020-09-18 $1.80 $1.80 $1.73 $1.79 $1.79 1,607,999
2020-09-17 $1.73 $1.79 $1.71 $1.76 $1.76 600,408
2020-09-16 $1.77 $1.86 $1.75 $1.75 $1.75 1,453,673
2020-09-15 $1.79 $1.81 $1.74 $1.75 $1.75 897,017
2020-09-14 $1.71 $1.93 $1.71 $1.77 $1.77 3,475,654
2020-09-11 $1.73 $1.75 $1.67 $1.69 $1.69 888,289
2020-09-10 $1.80 $1.81 $1.69 $1.71 $1.71 1,073,761
2020-09-09 $1.75 $1.80 $1.74 $1.79 $1.79 822,192
2020-09-08 $1.80 $1.80 $1.67 $1.70 $1.70 1,475,304
2020-09-04 $1.79 $1.82 $1.70 $1.78 $1.78 1,376,803
2020-09-03 $1.91 $1.93 $1.76 $1.79 $1.79 1,657,681
2020-09-02 $1.93 $1.95 $1.89 $1.92 $1.92 1,826,859
2020-09-01 $1.84 $1.91 $1.81 $1.90 $1.90 1,532,750
2020-08-31 $1.91 $1.94 $1.82 $1.82 $1.82 1,620,710
2020-08-28 $1.84 $1.94 $1.81 $1.90 $1.90 3,187,684
2020-08-27 $1.82 $1.86 $1.75 $1.80 $1.80 1,919,124
2020-08-26 $1.73 $1.85 $1.72 $1.80 $1.80 3,338,372
2020-08-25 $1.70 $1.73 $1.68 $1.72 $1.72 1,051,720
2020-08-24 $1.75 $1.75 $1.68 $1.69 $1.69 1,273,224
2020-08-21 $1.68 $1.73 $1.65 $1.71 $1.71 1,635,090
2020-08-20 $1.71 $1.74 $1.66 $1.67 $1.67 1,480,688
2020-08-19 $1.68 $1.76 $1.67 $1.72 $1.72 1,661,765
2020-08-18 $1.67 $1.71 $1.65 $1.68 $1.68 701,583
2020-08-17 $1.69 $1.75 $1.66 $1.66 $1.66 1,644,389
2020-08-14 $1.70 $1.70 $1.65 $1.66 $1.66 492,811
2020-08-13 $1.73 $1.74 $1.67 $1.69 $1.69 754,374
2020-08-12 $1.69 $1.73 $1.66 $1.71 $1.71 1,665,752
2020-08-11 $1.76 $1.80 $1.67 $1.68 $1.68 935,472
2020-08-10 $1.84 $1.84 $1.72 $1.77 $1.77 837,285
2020-08-07 $1.76 $1.79 $1.72 $1.77 $1.77 1,311,681
2020-08-06 $1.84 $1.84 $1.73 $1.75 $1.75 1,266,096
2020-08-05 $1.90 $1.91 $1.75 $1.85 $1.85 2,280,651
2020-08-04 $1.81 $1.90 $1.77 $1.84 $1.84 1,188,016
2020-08-03 $1.75 $1.83 $1.74 $1.81 $1.81 1,245,314
2020-07-31 $1.67 $1.77 $1.64 $1.71 $1.71 1,427,113
2020-07-30 $1.71 $1.71 $1.59 $1.69 $1.69 1,369,364
2020-07-29 $1.93 $1.94 $1.65 $1.72 $1.72 3,924,819
2020-07-28 $1.95 $1.97 $1.85 $1.85 $1.85 1,599,609
2020-07-27 $1.90 $1.96 $1.87 $1.95 $1.95 2,185,444
2020-07-24 $1.85 $1.97 $1.84 $1.87 $1.87 3,226,496
2020-07-23 $1.85 $1.89 $1.77 $1.85 $1.85 1,946,998
2020-07-22 $1.84 $1.93 $1.77 $1.84 $1.84 3,850,902
2020-07-21 $1.90 $1.94 $1.80 $1.82 $1.82 2,357,497
2020-07-20 $1.82 $1.94 $1.80 $1.81 $1.81 3,287,905
2020-07-17 $1.62 $1.80 $1.59 $1.75 $1.75 3,431,190
2020-07-16 $1.58 $1.62 $1.55 $1.59 $1.59 1,474,548
2020-07-15 $1.55 $1.61 $1.53 $1.58 $1.58 1,162,306
2020-07-14 $1.53 $1.55 $1.51 $1.54 $1.54 680,024
2020-07-13 $1.56 $1.60 $1.53 $1.54 $1.54 843,321
2020-07-10 $1.55 $1.58 $1.53 $1.56 $1.56 680,309
2020-07-09 $1.65 $1.65 $1.51 $1.53 $1.53 1,007,074
2020-07-08 $1.60 $1.65 $1.59 $1.61 $1.61 754,577
2020-07-07 $1.58 $1.62 $1.52 $1.59 $1.59 947,120
2020-07-06 $1.53 $1.59 $1.53 $1.57 $1.57 1,063,470
2020-07-02 $1.55 $1.56 $1.48 $1.50 $1.50 862,605
2020-07-01 $1.52 $1.55 $1.49 $1.53 $1.53 701,260
2020-06-30 $1.47 $1.54 $1.46 $1.51 $1.51 1,180,389
2020-06-29 $1.45 $1.49 $1.43 $1.46 $1.46 1,593,219
2020-06-26 $1.55 $1.56 $1.43 $1.43 $1.43 3,612,109
2020-06-25 $1.55 $1.58 $1.52 $1.56 $1.56 730,569
2020-06-24 $1.54 $1.58 $1.45 $1.56 $1.56 1,321,167
2020-06-23 $1.59 $1.61 $1.54 $1.54 $1.54 1,047,952
2020-06-22 $1.60 $1.61 $1.56 $1.58 $1.58 900,569
2020-06-19 $1.61 $1.61 $1.54 $1.58 $1.58 1,251,719
2020-06-18 $1.58 $1.61 $1.55 $1.55 $1.55 1,003,842
2020-06-17 $1.61 $1.64 $1.57 $1.57 $1.57 1,898,157
2020-06-16 $1.64 $1.64 $1.54 $1.60 $1.60 1,105,445
2020-06-15 $1.55 $1.62 $1.48 $1.58 $1.58 1,698,736
2020-06-12 $1.59 $1.61 $1.52 $1.56 $1.56 1,774,160
2020-06-11 $1.67 $1.73 $1.53 $1.54 $1.54 2,561,810
2020-06-10 $1.70 $1.70 $1.62 $1.63 $1.63 1,243,880
2020-06-09 $1.67 $1.70 $1.63 $1.69 $1.69 855,744
2020-06-08 $1.66 $1.71 $1.64 $1.67 $1.67 958,976
2020-06-05 $1.70 $1.72 $1.61 $1.65 $1.65 1,153,328
2020-06-04 $1.70 $1.74 $1.63 $1.68 $1.68 801,053
2020-06-03 $1.81 $1.81 $1.69 $1.71 $1.71 1,048,727
2020-06-02 $1.70 $1.78 $1.69 $1.76 $1.76 1,228,080
2020-06-01 $1.74 $1.75 $1.67 $1.68 $1.68 1,099,211
2020-05-29 $1.63 $1.73 $1.61 $1.72 $1.72 1,292,632
2020-05-28 $1.70 $1.75 $1.62 $1.63 $1.63 1,507,805
2020-05-27 $1.68 $1.71 $1.55 $1.68 $1.68 1,488,026
2020-05-26 $1.63 $1.67 $1.62 $1.63 $1.63 900,639
2020-05-22 $1.63 $1.64 $1.58 $1.62 $1.62 742,140
2020-05-21 $1.68 $1.70 $1.56 $1.62 $1.62 1,203,725
2020-05-20 $1.60 $1.68 $1.57 $1.63 $1.63 1,736,017
2020-05-19 $1.67 $1.68 $1.55 $1.57 $1.57 1,239,808
2020-05-18 $1.65 $1.70 $1.60 $1.65 $1.65 1,294,671
2020-05-15 $1.54 $1.62 $1.48 $1.61 $1.61 1,222,775
2020-05-14 $1.44 $1.53 $1.38 $1.52 $1.52 1,819,271
2020-05-13 $1.60 $1.63 $1.42 $1.45 $1.45 2,057,663
2020-05-12 $1.68 $1.71 $1.57 $1.57 $1.57 1,428,719
2020-05-11 $1.75 $1.77 $1.67 $1.68 $1.68 1,228,286
2020-05-08 $1.73 $1.77 $1.68 $1.75 $1.75 1,239,542
2020-05-07 $1.71 $1.75 $1.66 $1.70 $1.70 933,692
2020-05-06 $1.77 $1.80 $1.68 $1.68 $1.68 1,049,867
2020-05-05 $1.74 $1.81 $1.69 $1.74 $1.74 1,700,939
2020-05-04 $1.75 $1.79 $1.58 $1.69 $1.69 3,313,370
2020-05-01 $1.81 $1.81 $1.67 $1.80 $1.80 1,641,700
2020-04-30 $1.81 $1.89 $1.74 $1.78 $1.78 1,787,901
2020-04-29 $1.82 $1.88 $1.79 $1.86 $1.86 1,779,460
2020-04-28 $1.87 $1.90 $1.72 $1.81 $1.81 1,955,041
2020-04-27 $1.91 $1.93 $1.78 $1.86 $1.86 1,909,233
2020-04-24 $2.01 $2.01 $1.81 $1.86 $1.86 2,920,624
2020-04-23 $2.10 $2.35 $1.76 $1.91 $1.91 11,794,774
2020-04-22 $1.60 $1.93 $1.57 $1.90 $1.90 4,012,718
2020-04-21 $1.70 $1.70 $1.50 $1.56 $1.56 1,898,487
2020-04-20 $1.59 $1.71 $1.57 $1.68 $1.68 2,307,832
2020-04-17 $1.57 $1.60 $1.51 $1.59 $1.59 1,087,423
2020-04-16 $1.66 $1.73 $1.51 $1.54 $1.54 2,481,261
2020-04-15 $1.55 $1.63 $1.50 $1.59 $1.59 1,975,284
2020-04-14 $1.50 $1.64 $1.40 $1.54 $1.54 3,835,506
2020-04-13 $1.33 $1.34 $1.24 $1.31 $1.31 1,057,561
2020-04-09 $1.30 $1.36 $1.22 $1.29 $1.29 917,743
2020-04-08 $1.35 $1.37 $1.29 $1.31 $1.31 1,151,705
2020-04-07 $1.28 $1.34 $1.21 $1.29 $1.29 1,954,544
2020-04-06 $1.15 $1.21 $1.11 $1.16 $1.16 959,483
2020-04-03 $1.14 $1.17 $1.07 $1.10 $1.10 415,782
2020-04-02 $1.14 $1.18 $1.10 $1.12 $1.12 468,171
2020-04-01 $1.15 $1.18 $1.05 $1.13 $1.13 1,029,527
2020-03-31 $1.08 $1.18 $1.06 $1.18 $1.18 1,581,093
2020-03-30 $1.02 $1.07 $0.97 $1.07 $1.07 909,249
2020-03-27 $0.99 $1.03 $0.93 $0.96 $0.96 619,308
2020-03-26 $1.00 $1.07 $0.98 $1.03 $1.03 854,571
2020-03-25 $1.00 $1.05 $0.92 $1.00 $1.00 1,027,108
2020-03-24 $0.97 $0.98 $0.90 $0.98 $0.98 1,220,340
2020-03-23 $0.96 $1.00 $0.84 $0.87 $0.87 891,821
2020-03-20 $0.98 $1.06 $0.89 $0.94 $0.94 1,530,779
2020-03-19 $0.89 $0.99 $0.86 $0.98 $0.98 763,685
2020-03-18 $0.92 $0.94 $0.85 $0.90 $0.90 747,585
2020-03-17 $0.90 $0.99 $0.79 $0.99 $0.99 1,455,746
2020-03-16 $0.81 $0.87 $0.81 $0.85 $0.85 1,144,096
2020-03-13 $0.90 $0.95 $0.85 $0.93 $0.93 1,478,682
2020-03-12 $0.89 $0.94 $0.78 $0.85 $0.85 1,983,299
2020-03-11 $1.11 $1.12 $1.01 $1.02 $1.02 1,531,468
2020-03-10 $1.18 $1.20 $1.02 $1.13 $1.13 1,140,964
2020-03-09 $1.17 $1.18 $1.05 $1.07 $1.07 1,429,558
2020-03-06 $1.25 $1.26 $1.18 $1.23 $1.23 865,037
2020-03-05 $1.31 $1.33 $1.25 $1.29 $1.29 1,107,173
2020-03-04 $1.35 $1.41 $1.32 $1.33 $1.33 1,738,608
2020-03-03 $1.30 $1.44 $1.22 $1.30 $1.30 3,511,872
2020-03-02 $1.40 $1.40 $1.14 $1.28 $1.28 1,651,130
2020-02-28 $1.06 $1.19 $1.04 $1.18 $1.18 1,701,476
2020-02-27 $1.21 $1.21 $1.05 $1.09 $1.09 2,097,053
2020-02-26 $1.27 $1.27 $1.13 $1.15 $1.15 2,348,479
2020-02-25 $1.30 $1.32 $1.16 $1.16 $1.16 2,814,345
2020-02-24 $1.35 $1.35 $1.25 $1.29 $1.29 2,575,456
2020-02-21 $1.42 $1.43 $1.36 $1.36 $1.36 1,681,494
2020-02-20 $1.45 $1.45 $1.39 $1.39 $1.39 1,947,960
2020-02-19 $1.43 $1.47 $1.39 $1.44 $1.44 2,048,591
2020-02-18 $1.52 $1.53 $1.42 $1.43 $1.43 2,084,449
2020-02-14 $1.55 $1.55 $1.48 $1.49 $1.49 3,210,876
2020-02-13 $1.73 $1.74 $1.66 $1.71 $1.71 740,430
2020-02-12 $1.75 $1.78 $1.67 $1.72 $1.72 1,152,995
2020-02-11 $1.65 $1.75 $1.65 $1.71 $1.71 1,611,536
2020-02-10 $1.63 $1.79 $1.60 $1.61 $1.61 2,612,115
2020-02-07 $1.65 $1.66 $1.55 $1.63 $1.63 740,271
2020-02-06 $1.74 $1.74 $1.65 $1.66 $1.66 478,491
2020-02-05 $1.75 $1.75 $1.63 $1.73 $1.73 1,003,627
2020-02-04 $1.67 $1.75 $1.67 $1.70 $1.70 1,337,594
2020-02-03 $1.54 $1.78 $1.49 $1.64 $1.64 4,046,480
2020-01-31 $1.49 $1.66 $1.39 $1.42 $1.42 2,646,030
2020-01-30 $1.46 $1.49 $1.39 $1.48 $1.48 652,531
2020-01-29 $1.51 $1.55 $1.43 $1.47 $1.47 1,108,791
2020-01-28 $1.59 $1.61 $1.50 $1.52 $1.52 1,018,930
2020-01-27 $1.60 $1.66 $1.56 $1.61 $1.61 588,985
2020-01-24 $1.68 $1.68 $1.61 $1.62 $1.62 564,928
2020-01-23 $1.65 $1.67 $1.61 $1.65 $1.65 369,983
2020-01-22 $1.65 $1.68 $1.62 $1.66 $1.66 614,130
2020-01-21 $1.73 $1.73 $1.65 $1.65 $1.65 1,275,659
2020-01-17 $1.85 $1.85 $1.73 $1.73 $1.73 734,853
2020-01-16 $1.76 $1.88 $1.76 $1.81 $1.81 983,111
2020-01-15 $1.78 $1.80 $1.74 $1.80 $1.80 699,438
2020-01-14 $1.80 $1.83 $1.74 $1.77 $1.77 846,774
2020-01-13 $1.71 $1.83 $1.70 $1.79 $1.79 708,005
2020-01-10 $1.76 $1.81 $1.71 $1.71 $1.71 938,982
2020-01-09 $1.81 $1.81 $1.72 $1.75 $1.75 690,180
2020-01-08 $1.84 $1.89 $1.75 $1.76 $1.76 1,200,411
2020-01-07 $1.89 $1.90 $1.83 $1.84 $1.84 1,018,897
2020-01-06 $1.95 $1.96 $1.86 $1.88 $1.88 799,741
2020-01-03 $1.87 $1.92 $1.83 $1.90 $1.90 960,663
2020-01-02 $1.92 $1.93 $1.83 $1.87 $1.87 1,068,440
2019-12-31 $1.86 $1.92 $1.86 $1.91 $1.91 766,870
2019-12-30 $1.86 $1.88 $1.82 $1.85 $1.85 916,301
2019-12-27 $1.89 $1.92 $1.85 $1.86 $1.86 915,795
2019-12-26 $1.88 $1.92 $1.86 $1.86 $1.86 609,092
2019-12-24 $1.88 $1.89 $1.83 $1.88 $1.88 292,117
2019-12-23 $1.90 $1.92 $1.83 $1.87 $1.87 1,102,291
2019-12-20 $1.86 $1.89 $1.82 $1.88 $1.88 1,321,487
2019-12-19 $1.90 $1.91 $1.86 $1.87 $1.87 783,699
2019-12-18 $1.85 $1.90 $1.83 $1.86 $1.86 838,758
2019-12-17 $1.90 $1.91 $1.82 $1.83 $1.83 1,003,173
2019-12-16 $1.99 $2.01 $1.89 $1.90 $1.90 746,989
2019-12-13 $2.10 $2.10 $1.89 $1.95 $1.95 1,845,185
2019-12-12 $2.13 $2.18 $2.03 $2.06 $2.06 1,271,816
2019-12-11 $2.10 $2.19 $2.06 $2.11 $2.11 1,036,174
2019-12-10 $2.13 $2.21 $2.08 $2.09 $2.09 784,730
2019-12-09 $2.25 $2.34 $2.13 $2.18 $2.18 1,328,983
2019-12-06 $2.25 $2.27 $2.17 $2.25 $2.25 2,127,824
2019-12-05 $1.93 $2.24 $1.93 $2.18 $2.18 3,778,634
2019-12-04 $1.83 $1.91 $1.82 $1.90 $1.90 275,260
2019-12-03 $1.90 $1.91 $1.79 $1.85 $1.85 465,252
2019-12-02 $1.98 $1.98 $1.87 $1.90 $1.90 824,218
2019-11-29 $1.99 $1.99 $1.96 $1.98 $1.98 125,655
2019-11-27 $1.96 $2.00 $1.95 $1.99 $1.99 363,233
2019-11-26 $1.97 $2.00 $1.95 $1.97 $1.97 376,209
2019-11-25 $2.06 $2.06 $1.96 $1.97 $1.97 632,509
2019-11-22 $2.04 $2.06 $2.00 $2.02 $2.02 454,430
2019-11-21 $2.03 $2.06 $1.97 $2.02 $2.02 538,053
2019-11-20 $1.97 $2.05 $1.96 $2.01 $2.01 483,494
2019-11-19 $2.05 $2.05 $1.96 $1.99 $1.99 602,492
2019-11-18 $2.00 $2.09 $1.93 $2.06 $2.06 1,555,112
2019-11-15 $2.06 $2.10 $2.00 $2.05 $2.05 702,090
2019-11-14 $2.04 $2.07 $2.01 $2.06 $2.06 1,071,393
2019-11-13 $1.96 $2.06 $1.93 $2.05 $2.05 765,875
2019-11-12 $1.99 $1.99 $1.93 $1.97 $1.97 275,795
2019-11-11 $1.90 $1.96 $1.89 $1.96 $1.96 515,231
2019-11-08 $2.00 $2.00 $1.90 $1.91 $1.91 892,069
2019-11-07 $2.02 $2.05 $1.97 $1.98 $1.98 437,909
2019-11-06 $2.05 $2.08 $2.02 $2.03 $2.03 659,429
2019-11-05 $2.10 $2.15 $2.02 $2.07 $2.07 1,046,158
2019-11-04 $1.97 $2.10 $1.97 $2.09 $2.09 807,674
2019-11-01 $2.01 $2.10 $1.98 $2.00 $2.00 675,071
2019-10-31 $2.07 $2.07 $1.95 $2.01 $2.01 509,807
2019-10-30 $1.98 $2.10 $1.94 $2.07 $2.07 768,259
2019-10-29 $1.99 $2.00 $1.95 $1.98 $1.98 430,584
2019-10-28 $1.92 $2.03 $1.92 $1.98 $1.98 508,422
2019-10-25 $1.97 $1.97 $1.91 $1.94 $1.94 397,610
2019-10-24 $1.98 $1.98 $1.89 $1.94 $1.94 524,396
2019-10-23 $1.88 $1.99 $1.85 $1.97 $1.97 937,950
2019-10-22 $1.90 $1.96 $1.85 $1.88 $1.88 427,256
2019-10-21 $1.93 $1.97 $1.88 $1.88 $1.88 406,897
2019-10-18 $1.94 $1.98 $1.88 $1.93 $1.93 372,560
2019-10-17 $1.86 $1.96 $1.84 $1.96 $1.96 919,556
2019-10-16 $1.86 $1.88 $1.78 $1.84 $1.84 671,027
2019-10-15 $1.97 $1.99 $1.85 $1.86 $1.86 767,499
2019-10-14 $1.99 $2.02 $1.93 $1.97 $1.97 416,382
2019-10-11 $2.04 $2.07 $1.95 $1.99 $1.99 843,786
2019-10-10 $1.99 $2.20 $1.94 $2.04 $2.04 2,841,306
2019-10-09 $1.98 $2.01 $1.93 $1.97 $1.97 447,162
2019-10-08 $1.91 $2.00 $1.90 $1.98 $1.98 496,503
2019-10-07 $1.96 $2.02 $1.93 $1.93 $1.93 519,953
2019-10-04 $1.93 $1.99 $1.87 $1.98 $1.98 649,546
2019-10-03 $1.83 $1.92 $1.81 $1.89 $1.89 383,879
2019-10-02 $1.86 $1.89 $1.80 $1.84 $1.84 639,241
2019-10-01 $1.93 $1.98 $1.84 $1.87 $1.87 414,264
2019-09-30 $1.91 $1.99 $1.81 $1.93 $1.93 674,423
2019-09-27 $2.00 $2.03 $1.88 $1.92 $1.92 597,350
2019-09-26 $1.99 $2.00 $1.95 $1.99 $1.99 264,414
2019-09-25 $1.99 $2.02 $1.91 $1.98 $1.98 507,852
2019-09-24 $2.08 $2.09 $1.99 $1.99 $1.99 489,522
2019-09-23 $2.00 $2.08 $1.98 $2.07 $2.07 656,941
2019-09-20 $2.03 $2.06 $1.98 $1.98 $1.98 753,297
2019-09-19 $2.04 $2.07 $1.96 $2.05 $2.05 614,223
2019-09-18 $2.04 $2.07 $2.00 $2.03 $2.03 511,568
2019-09-17 $2.09 $2.09 $2.01 $2.06 $2.06 674,040
2019-09-16 $2.09 $2.10 $2.01 $2.07 $2.07 726,018
2019-09-13 $2.08 $2.09 $2.01 $2.06 $2.06 645,757
2019-09-12 $2.05 $2.08 $1.99 $2.06 $2.06 891,036
2019-09-11 $2.04 $2.07 $1.98 $2.03 $2.03 942,784
2019-09-10 $1.98 $2.05 $1.93 $2.01 $2.01 873,108
2019-09-09 $2.06 $2.07 $1.91 $1.99 $1.99 1,624,642
2019-09-06 $1.87 $2.06 $1.86 $2.01 $2.01 2,457,771
2019-09-05 $1.90 $1.91 $1.85 $1.86 $1.86 627,343
2019-09-04 $1.90 $1.91 $1.83 $1.88 $1.88 474,228
2019-09-03 $1.85 $1.89 $1.80 $1.88 $1.88 780,680
2019-08-30 $1.75 $1.85 $1.73 $1.83 $1.83 930,133
2019-08-29 $1.71 $1.81 $1.71 $1.75 $1.75 705,071
2019-08-28 $1.66 $1.79 $1.63 $1.76 $1.76 870,150
2019-08-27 $1.68 $1.75 $1.60 $1.66 $1.66 746,617
2019-08-26 $1.67 $1.76 $1.66 $1.70 $1.70 550,011
2019-08-23 $1.71 $1.76 $1.61 $1.65 $1.65 741,359
2019-08-22 $1.76 $1.79 $1.69 $1.71 $1.71 544,577
2019-08-21 $1.75 $1.80 $1.72 $1.74 $1.74 1,104,689
2019-08-20 $1.65 $1.73 $1.65 $1.70 $1.70 777,762
2019-08-19 $1.72 $1.76 $1.59 $1.65 $1.65 830,662
2019-08-16 $1.57 $1.63 $1.56 $1.58 $1.58 724,017
2019-08-15 $1.57 $1.58 $1.50 $1.54 $1.54 752,206
2019-08-14 $1.64 $1.66 $1.56 $1.57 $1.57 725,206
2019-08-13 $1.68 $1.69 $1.60 $1.65 $1.65 546,443
2019-08-12 $1.59 $1.67 $1.55 $1.67 $1.67 761,496
2019-08-09 $1.64 $1.65 $1.57 $1.58 $1.58 1,073,116
2019-08-08 $1.54 $1.68 $1.54 $1.63 $1.63 1,161,719
2019-08-07 $1.61 $1.61 $1.50 $1.55 $1.55 1,376,085
2019-08-06 $1.72 $1.73 $1.55 $1.61 $1.61 1,608,104
2019-08-05 $1.75 $1.80 $1.60 $1.72 $1.72 1,277,170
2019-08-02 $1.78 $1.80 $1.72 $1.73 $1.73 549,863
2019-08-01 $1.81 $1.86 $1.77 $1.77 $1.77 729,997
2019-07-31 $1.86 $1.87 $1.75 $1.82 $1.82 1,462,961
2019-07-30 $1.85 $1.87 $1.79 $1.85 $1.85 644,591
2019-07-29 $1.94 $1.94 $1.82 $1.84 $1.84 1,034,454
2019-07-26 $1.81 $1.93 $1.74 $1.91 $1.91 1,529,303
2019-07-25 $1.88 $1.88 $1.75 $1.79 $1.79 757,979
2019-07-24 $1.78 $1.88 $1.77 $1.87 $1.87 984,619
2019-07-23 $1.90 $1.90 $1.70 $1.81 $1.81 1,657,212
2019-07-22 $1.97 $2.00 $1.84 $1.89 $1.89 1,330,468
2019-07-19 $1.96 $2.01 $1.93 $1.97 $1.97 1,043,327
2019-07-18 $2.03 $2.03 $1.82 $1.95 $1.95 2,450,430
2019-07-17 $2.09 $2.09 $1.97 $2.03 $2.03 2,785,245
2019-07-16 $1.97 $2.09 $1.89 $2.05 $2.05 3,994,069
2019-07-15 $2.10 $2.12 $1.86 $1.92 $1.92 7,221,880
2019-07-12 $3.07 $3.08 $1.90 $1.93 $1.93 20,462,103
2019-07-11 $3.04 $3.11 $3.00 $3.04 $3.04 865,128
2019-07-10 $3.22 $3.25 $3.04 $3.05 $3.05 1,407,872
2019-07-09 $3.12 $3.21 $3.05 $3.18 $3.18 1,646,988
2019-07-08 $3.09 $3.14 $3.03 $3.09 $3.09 1,174,321
2019-07-05 $3.05 $3.05 $2.88 $3.04 $3.04 1,138,818
2019-07-03 $3.02 $3.06 $2.95 $2.96 $2.96 471,439
2019-07-02 $3.14 $3.14 $2.96 $3.01 $3.01 990,914
2019-07-01 $3.20 $3.22 $3.07 $3.09 $3.09 657,494
2019-06-28 $2.96 $3.14 $2.95 $3.13 $3.13 2,227,823
2019-06-27 $2.92 $2.95 $2.89 $2.93 $2.93 740,992
2019-06-26 $2.90 $2.97 $2.88 $2.93 $2.93 981,166
2019-06-25 $3.02 $3.11 $2.87 $2.90 $2.90 1,073,222
2019-06-24 $3.25 $3.26 $3.01 $3.02 $3.02 1,065,554
2019-06-21 $3.20 $3.32 $3.20 $3.23 $3.23 1,319,474
2019-06-20 $3.24 $3.26 $3.09 $3.18 $3.18 1,849,085
2019-06-19 $3.12 $3.16 $3.07 $3.15 $3.15 467,848
2019-06-18 $3.10 $3.15 $3.04 $3.14 $3.14 1,103,304
2019-06-17 $3.13 $3.16 $3.10 $3.12 $3.12 1,058,227
2019-06-14 $3.16 $3.19 $3.09 $3.13 $3.13 1,020,400
2019-06-13 $3.03 $3.18 $3.03 $3.13 $3.13 1,407,866
2019-06-12 $3.10 $3.14 $3.00 $3.04 $3.04 1,003,348
2019-06-11 $3.15 $3.15 $3.03 $3.08 $3.08 1,227,510
2019-06-10 $3.01 $3.09 $2.98 $3.07 $3.07 1,281,749
2019-06-07 $2.96 $3.08 $2.91 $3.01 $3.01 1,745,217
2019-06-06 $2.85 $2.93 $2.79 $2.93 $2.93 1,255,876
2019-06-05 $2.88 $2.88 $2.75 $2.87 $2.87 1,092,380
2019-06-04 $2.78 $2.85 $2.75 $2.84 $2.84 1,004,893
2019-06-03 $2.75 $2.85 $2.68 $2.78 $2.78 1,576,814
2019-05-31 $2.56 $2.74 $2.50 $2.72 $2.72 1,474,120
2019-05-30 $2.53 $2.56 $2.44 $2.56 $2.56 737,259
2019-05-29 $2.51 $2.56 $2.46 $2.55 $2.55 940,348
2019-05-28 $2.65 $2.65 $2.52 $2.54 $2.54 747,893
2019-05-24 $2.73 $2.74 $2.58 $2.60 $2.60 717,658
2019-05-23 $2.65 $2.73 $2.62 $2.72 $2.72 598,816
2019-05-22 $2.75 $2.78 $2.63 $2.66 $2.66 577,380
2019-05-21 $2.79 $2.79 $2.71 $2.75 $2.75 530,867
2019-05-20 $2.70 $2.77 $2.68 $2.76 $2.76 508,741
2019-05-17 $2.75 $2.79 $2.66 $2.75 $2.75 741,390
2019-05-16 $2.71 $2.81 $2.71 $2.78 $2.78 608,046
2019-05-15 $2.59 $2.72 $2.55 $2.69 $2.69 919,074
2019-05-14 $2.66 $2.67 $2.58 $2.59 $2.59 718,181
2019-05-13 $2.64 $2.66 $2.52 $2.63 $2.63 1,674,698
2019-05-10 $2.77 $2.78 $2.66 $2.71 $2.71 1,051,595
2019-05-09 $2.78 $2.82 $2.68 $2.76 $2.76 826,689
2019-05-08 $2.82 $2.92 $2.70 $2.80 $2.80 1,895,567
2019-05-07 $2.90 $2.94 $2.83 $2.91 $2.91 879,806
2019-05-06 $3.00 $3.00 $2.90 $2.93 $2.93 593,941
2019-05-03 $2.90 $3.01 $2.88 $2.99 $2.99 604,056
2019-05-02 $2.96 $2.96 $2.82 $2.91 $2.91 1,097,600
2019-05-01 $2.99 $3.01 $2.94 $2.96 $2.96 868,884
2019-04-30 $3.02 $3.07 $2.95 $3.00 $3.00 696,270
2019-04-29 $3.12 $3.12 $3.00 $3.03 $3.03 407,061
2019-04-26 $3.08 $3.10 $3.02 $3.08 $3.08 449,700
2019-04-25 $3.03 $3.05 $2.97 $3.05 $3.05 713,864
2019-04-24 $3.13 $3.15 $3.00 $3.02 $3.02 938,190
2019-04-23 $3.14 $3.16 $3.05 $3.13 $3.13 695,529
2019-04-22 $3.15 $3.16 $3.07 $3.10 $3.10 644,081
2019-04-18 $3.16 $3.20 $3.03 $3.13 $3.13 915,288
2019-04-17 $3.01 $3.15 $2.99 $3.12 $3.12 1,210,124
2019-04-16 $3.18 $3.21 $3.03 $3.04 $3.04 1,044,710
2019-04-15 $3.29 $3.32 $3.11 $3.15 $3.15 1,386,350
2019-04-12 $3.45 $3.46 $3.11 $3.29 $3.29 2,359,585
2019-04-11 $3.56 $3.65 $3.37 $3.41 $3.41 1,439,389
2019-04-10 $3.67 $3.72 $3.57 $3.59 $3.59 795,114
2019-04-09 $3.52 $3.68 $3.52 $3.58 $3.58 1,188,910
2019-04-08 $3.70 $3.73 $3.60 $3.61 $3.61 999,002
2019-04-05 $3.65 $3.67 $3.59 $3.64 $3.64 738,413
2019-04-04 $3.65 $3.66 $3.56 $3.61 $3.61 1,096,852
2019-04-03 $3.58 $3.63 $3.52 $3.59 $3.59 1,263,347
2019-04-02 $3.49 $3.58 $3.44 $3.55 $3.55 1,209,865
2019-04-01 $3.43 $3.50 $3.30 $3.46 $3.46 1,326,426
2019-03-29 $3.35 $3.42 $3.29 $3.33 $3.33 1,014,918
2019-03-28 $3.29 $3.33 $3.22 $3.31 $3.31 914,471
2019-03-27 $3.34 $3.38 $3.20 $3.28 $3.28 1,165,394
2019-03-26 $3.24 $3.33 $3.17 $3.32 $3.32 1,139,941
2019-03-25 $3.15 $3.24 $3.10 $3.19 $3.19 533,438
2019-03-22 $3.23 $3.31 $3.10 $3.16 $3.16 1,223,862
2019-03-21 $3.29 $3.32 $3.16 $3.24 $3.24 737,176
2019-03-20 $3.26 $3.34 $3.17 $3.28 $3.28 1,184,716
2019-03-19 $3.19 $3.29 $3.17 $3.26 $3.26 1,180,684
2019-03-18 $3.25 $3.27 $3.05 $3.17 $3.17 981,827
2019-03-15 $3.09 $3.29 $3.07 $3.21 $3.21 2,146,756
2019-03-14 $3.00 $3.10 $2.87 $3.08 $3.08 1,339,797
2019-03-13 $2.66 $3.01 $2.66 $2.99 $2.99 1,177,008
2019-03-12 $2.70 $2.83 $2.64 $2.68 $2.68 1,360,044
2019-03-11 $2.84 $2.89 $2.68 $2.74 $2.74 1,440,517
2019-03-08 $2.79 $2.89 $2.71 $2.82 $2.82 822,656
2019-03-07 $2.85 $2.89 $2.75 $2.77 $2.77 697,611
2019-03-06 $2.92 $2.93 $2.85 $2.86 $2.86 739,612
2019-03-05 $2.95 $2.95 $2.90 $2.90 $2.90 615,878
2019-03-04 $3.05 $3.05 $2.91 $2.94 $2.94 1,034,489
2019-03-01 $3.09 $3.13 $3.00 $3.05 $3.05 590,448
2019-02-28 $3.06 $3.13 $3.02 $3.07 $3.07 737,573
2019-02-27 $3.15 $3.15 $3.00 $3.11 $3.11 565,646
2019-02-26 $3.00 $3.16 $3.00 $3.13 $3.13 1,022,651
2019-02-25 $3.00 $3.12 $2.99 $3.01 $3.01 669,400
2019-02-22 $3.04 $3.07 $2.99 $3.02 $3.02 631,696
2019-02-21 $2.91 $3.04 $2.91 $3.03 $3.03 675,519
2019-02-20 $2.96 $3.02 $2.92 $2.98 $2.98 718,275
2019-02-19 $3.03 $3.09 $2.92 $2.95 $2.95 1,088,747
2019-02-15 $3.03 $3.10 $2.99 $3.02 $3.02 514,137
2019-02-14 $2.89 $3.05 $2.89 $3.04 $3.04 723,281
2019-02-13 $3.06 $3.06 $2.90 $2.93 $2.93 836,932
2019-02-12 $3.12 $3.20 $2.96 $3.03 $3.03 967,733
2019-02-11 $3.00 $3.09 $2.93 $3.05 $3.05 745,838
2019-02-08 $3.11 $3.15 $2.96 $3.00 $3.00 629,818
2019-02-07 $3.14 $3.16 $3.00 $3.13 $3.13 741,817
2019-02-06 $3.43 $3.43 $3.12 $3.15 $3.15 1,465,212
2019-02-05 $3.14 $3.37 $3.11 $3.36 $3.36 1,528,509
2019-02-04 $2.95 $3.12 $2.89 $3.11 $3.11 900,290
2019-02-01 $2.90 $2.98 $2.86 $2.93 $2.93 692,504
2019-01-31 $2.92 $3.01 $2.85 $2.86 $2.86 1,078,630
2019-01-30 $2.95 $2.95 $2.84 $2.90 $2.90 547,627
2019-01-29 $2.80 $2.99 $2.80 $2.88 $2.88 640,634
2019-01-28 $2.90 $2.91 $2.70 $2.82 $2.82 1,025,120
2019-01-25 $2.72 $2.95 $2.72 $2.91 $2.91 731,152
2019-01-24 $2.69 $2.79 $2.66 $2.72 $2.72 770,617
2019-01-23 $2.87 $2.87 $2.63 $2.72 $2.72 883,875
2019-01-22 $2.89 $2.90 $2.65 $2.68 $2.68 1,058,623
2019-01-18 $2.88 $3.00 $2.85 $2.91 $2.91 551,636
2019-01-17 $2.84 $2.88 $2.81 $2.87 $2.87 455,271
2019-01-16 $3.00 $3.00 $2.85 $2.86 $2.86 565,973
2019-01-15 $2.92 $3.01 $2.91 $2.96 $2.96 485,270
2019-01-14 $2.98 $3.07 $2.90 $2.91 $2.91 583,781
2019-01-11 $3.09 $3.15 $2.99 $3.02 $3.02 899,803
2019-01-10 $3.16 $3.23 $3.05 $3.12 $3.12 835,312
2019-01-09 $3.07 $3.23 $3.04 $3.19 $3.19 971,235
2019-01-08 $3.12 $3.14 $2.95 $3.04 $3.04 766,431
2019-01-07 $3.06 $3.14 $3.00 $3.09 $3.09 1,072,336
2019-01-04 $2.85 $3.06 $2.82 $3.02 $3.02 835,582
2019-01-03 $2.78 $2.84 $2.66 $2.80 $2.80 550,425
2019-01-02 $2.73 $2.85 $2.71 $2.78 $2.78 755,578
2018-12-31 $2.79 $2.86 $2.69 $2.85 $2.85 932,403
2018-12-28 $2.75 $2.83 $2.62 $2.72 $2.72 879,763
2018-12-27 $2.75 $2.77 $2.61 $2.75 $2.75 763,241
2018-12-26 $2.55 $2.83 $2.51 $2.80 $2.80 1,151,245
2018-12-24 $2.67 $2.71 $2.54 $2.58 $2.58 1,106,740
2018-12-21 $2.96 $2.97 $2.64 $2.75 $2.75 3,635,880
2018-12-20 $3.11 $3.19 $2.86 $2.99 $2.99 2,429,686
2018-12-19 $3.19 $3.24 $3.07 $3.17 $3.17 1,652,091
2018-12-18 $3.14 $3.29 $3.13 $3.20 $3.20 1,115,244
2018-12-17 $3.47 $3.55 $3.14 $3.14 $3.14 1,290,550
2018-12-14 $3.54 $3.70 $3.49 $3.50 $3.50 951,727
2018-12-13 $3.70 $3.77 $3.57 $3.60 $3.60 822,872
2018-12-12 $3.54 $3.72 $3.53 $3.66 $3.66 1,045,417
2018-12-11 $3.59 $3.64 $3.44 $3.53 $3.53 940,509
2018-12-10 $3.36 $3.59 $3.35 $3.55 $3.55 1,380,538
2018-12-07 $3.25 $3.44 $3.21 $3.41 $3.41 994,634
2018-12-06 $3.10 $3.25 $2.98 $3.25 $3.25 1,175,863
2018-12-04 $3.43 $3.51 $3.15 $3.18 $3.18 889,747
2018-12-03 $3.43 $3.46 $3.35 $3.43 $3.43 1,243,083
2018-11-30 $3.12 $3.32 $3.09 $3.28 $3.28 605,473
2018-11-29 $3.21 $3.23 $3.08 $3.14 $3.14 403,299
2018-11-28 $3.09 $3.23 $2.99 $3.21 $3.21 716,655
2018-11-27 $3.16 $3.16 $2.99 $3.09 $3.09 826,286
2018-11-26 $3.16 $3.26 $3.03 $3.08 $3.08 850,402
2018-11-23 $3.18 $3.21 $3.09 $3.13 $3.13 413,003
2018-11-21 $3.18 $3.40 $3.18 $3.25 $3.25 913,048
2018-11-20 $3.16 $3.21 $2.98 $3.18 $3.18 1,007,448
2018-11-19 $3.20 $3.36 $3.15 $3.19 $3.19 778,150
2018-11-16 $3.26 $3.29 $3.13 $3.23 $3.23 726,780
2018-11-15 $3.03 $3.36 $3.03 $3.30 $3.30 1,136,689
2018-11-14 $3.22 $3.28 $2.99 $3.08 $3.08 1,460,180
2018-11-13 $3.31 $3.39 $3.14 $3.18 $3.18 1,488,993
2018-11-12 $3.65 $3.65 $3.32 $3.33 $3.33 1,424,725
2018-11-09 $3.67 $3.80 $3.50 $3.64 $3.64 865,533
2018-11-08 $3.84 $3.95 $3.65 $3.71 $3.71 1,253,783
2018-11-07 $3.72 $3.91 $3.72 $3.83 $3.83 1,181,990
2018-11-06 $3.85 $4.09 $3.61 $3.70 $3.70 3,035,203
2018-11-05 $3.20 $4.09 $3.20 $4.09 $4.09 4,450,364
2018-11-02 $3.42 $3.54 $3.36 $3.47 $3.47 1,364,170
2018-11-01 $3.43 $3.49 $3.23 $3.37 $3.37 1,148,211
2018-10-31 $3.02 $3.40 $2.97 $3.37 $3.37 3,150,679
2018-10-30 $2.84 $2.98 $2.79 $2.96 $2.96 945,584
2018-10-29 $2.91 $3.03 $2.76 $2.85 $2.85 1,070,408
2018-10-26 $2.89 $2.98 $2.81 $2.92 $2.92 698,675
2018-10-25 $2.85 $2.99 $2.81 $2.95 $2.95 1,028,385
2018-10-24 $2.89 $2.95 $2.81 $2.81 $2.81 809,091
2018-10-23 $2.96 $3.03 $2.84 $2.89 $2.89 934,788
2018-10-22 $2.97 $3.10 $2.93 $3.03 $3.03 826,127
2018-10-19 $2.98 $3.05 $2.88 $2.93 $2.93 1,127,930
2018-10-18 $3.15 $3.15 $2.93 $2.95 $2.95 1,614,428
2018-10-17 $3.26 $3.26 $3.13 $3.17 $3.17 991,520
2018-10-16 $3.27 $3.33 $3.21 $3.29 $3.29 908,027
2018-10-15 $3.25 $3.25 $3.13 $3.24 $3.24 817,293
2018-10-12 $3.28 $3.30 $3.16 $3.19 $3.19 1,191,152
2018-10-11 $3.11 $3.31 $3.09 $3.20 $3.20 1,923,988
2018-10-10 $3.65 $3.70 $3.24 $3.30 $3.30 2,695,990
2018-10-09 $3.53 $3.70 $3.37 $3.62 $3.62 2,366,503
2018-10-08 $3.42 $3.51 $3.34 $3.51 $3.51 845,685
2018-10-05 $3.55 $3.58 $3.26 $3.34 $3.34 1,235,136
2018-10-04 $3.46 $3.60 $3.38 $3.46 $3.46 1,304,200
2018-10-03 $3.42 $3.53 $3.36 $3.41 $3.41 2,396,079
2018-10-02 $3.25 $3.38 $3.19 $3.32 $3.32 2,229,049
2018-10-01 $3.30 $3.36 $3.21 $3.25 $3.25 605,215
2018-09-28 $3.23 $3.38 $3.23 $3.28 $3.28 1,072,857
2018-09-27 $3.10 $3.32 $3.10 $3.23 $3.23 931,680
2018-09-26 $3.09 $3.11 $3.00 $3.02 $3.02 419,550
2018-09-25 $3.13 $3.20 $3.06 $3.09 $3.09 401,456
2018-09-24 $3.24 $3.27 $3.06 $3.12 $3.12 807,434
2018-09-21 $3.29 $3.32 $3.20 $3.23 $3.23 1,408,012
2018-09-20 $3.35 $3.35 $3.22 $3.30 $3.30 505,145
2018-09-19 $3.24 $3.39 $3.22 $3.28 $3.28 902,499
2018-09-18 $3.10 $3.27 $3.06 $3.22 $3.22 746,306
2018-09-17 $3.18 $3.19 $3.07 $3.10 $3.10 501,496
2018-09-14 $3.19 $3.22 $3.10 $3.15 $3.15 532,839
2018-09-13 $3.15 $3.26 $3.06 $3.18 $3.18 1,054,015
2018-09-12 $2.82 $3.17 $2.82 $3.12 $3.12 1,499,037
2018-09-11 $2.79 $2.87 $2.76 $2.83 $2.83 580,893
2018-09-10 $2.90 $2.98 $2.80 $2.81 $2.81 702,498
2018-09-07 $2.86 $2.90 $2.71 $2.89 $2.89 954,782
2018-09-06 $2.98 $3.08 $2.87 $2.90 $2.90 684,328
2018-09-05 $3.15 $3.15 $2.94 $3.00 $3.00 1,000,178
2018-09-04 $3.17 $3.22 $3.12 $3.15 $3.15 683,693
2018-08-31 $3.19 $3.23 $3.15 $3.19 $3.19 531,320
2018-08-30 $3.23 $3.26 $3.12 $3.16 $3.16 735,218
2018-08-29 $3.25 $3.26 $3.13 $3.24 $3.24 530,402
2018-08-28 $3.23 $3.26 $3.14 $3.22 $3.22 501,937
2018-08-27 $3.28 $3.32 $3.10 $3.20 $3.20 1,074,382
2018-08-24 $3.35 $3.35 $3.24 $3.27 $3.27 606,305
2018-08-23 $3.30 $3.57 $3.26 $3.32 $3.32 1,941,348
2018-08-22 $3.27 $3.31 $3.21 $3.30 $3.30 534,492
2018-08-21 $3.24 $3.31 $3.23 $3.25 $3.25 466,160
2018-08-20 $3.34 $3.38 $3.23 $3.27 $3.27 601,559
2018-08-17 $3.33 $3.40 $3.26 $3.33 $3.33 774,953
2018-08-16 $3.30 $3.41 $3.29 $3.32 $3.32 658,259
2018-08-15 $3.40 $3.54 $3.14 $3.29 $3.29 1,741,782
2018-08-14 $3.09 $3.40 $3.04 $3.39 $3.39 1,081,694
2018-08-13 $3.06 $3.17 $3.00 $3.06 $3.06 789,571
2018-08-10 $3.21 $3.26 $3.08 $3.11 $3.11 789,178
2018-08-09 $3.31 $3.33 $3.20 $3.24 $3.24 757,610
2018-08-08 $3.40 $3.41 $3.22 $3.33 $3.33 973,928
2018-08-07 $3.39 $3.54 $3.33 $3.39 $3.39 1,445,601
2018-08-06 $3.60 $3.64 $3.24 $3.31 $3.31 2,168,535
2018-08-03 $3.10 $3.52 $3.06 $3.51 $3.51 2,946,454
2018-08-02 $2.99 $3.03 $2.91 $3.03 $3.03 834,345
2018-08-01 $2.97 $2.99 $2.91 $2.95 $2.95 434,268
2018-07-31 $3.00 $3.03 $2.87 $2.95 $2.95 1,018,052
2018-07-30 $2.80 $3.05 $2.76 $2.91 $2.91 1,657,524
2018-07-27 $2.83 $2.85 $2.66 $2.74 $2.74 1,663,658
2018-07-26 $2.52 $2.81 $2.52 $2.77 $2.77 2,741,539
2018-07-25 $2.62 $2.68 $2.47 $2.50 $2.50 1,082,583
2018-07-24 $2.66 $2.73 $2.50 $2.68 $2.68 1,567,460
2018-07-23 $2.59 $2.73 $2.45 $2.66 $2.66 1,923,529
2018-07-20 $2.39 $2.63 $2.28 $2.59 $2.59 1,930,729
2018-07-19 $2.40 $2.41 $2.18 $2.28 $2.28 1,534,206
2018-07-18 $2.55 $2.64 $2.34 $2.34 $2.34 2,322,226
2018-07-17 $2.27 $2.33 $2.25 $2.31 $2.31 578,570
2018-07-16 $2.35 $2.37 $2.22 $2.27 $2.27 815,010
2018-07-13 $2.30 $2.38 $2.30 $2.33 $2.33 349,124
2018-07-12 $2.32 $2.39 $2.30 $2.32 $2.32 897,552
2018-07-11 $2.34 $2.37 $2.31 $2.32 $2.32 447,824
2018-07-10 $2.40 $2.43 $2.29 $2.35 $2.35 890,417
2018-07-09 $2.51 $2.52 $2.35 $2.38 $2.38 897,358
2018-07-06 $2.47 $2.52 $2.41 $2.46 $2.46 740,542
2018-07-05 $2.40 $2.61 $2.40 $2.47 $2.47 1,457,783
2018-07-03 $2.51 $2.53 $2.33 $2.33 $2.33 943,679
2018-07-02 $2.32 $2.65 $2.30 $2.51 $2.51 1,986,233
2018-06-29 $2.36 $2.36 $2.15 $2.27 $2.27 1,528,707
2018-06-28 $2.09 $2.34 $2.05 $2.34 $2.34 2,226,456
2018-06-27 $1.98 $2.14 $1.91 $2.06 $2.06 4,047,385
2018-06-26 $2.00 $2.01 $1.95 $1.97 $1.97 371,498
2018-06-25 $2.09 $2.09 $1.95 $2.01 $2.01 1,055,278
2018-06-22 $2.10 $2.14 $2.05 $2.10 $2.10 7,970,059
2018-06-21 $2.15 $2.17 $2.08 $2.10 $2.10 1,286,891
2018-06-20 $2.06 $2.17 $2.06 $2.14 $2.14 1,258,103
2018-06-19 $2.08 $2.11 $2.03 $2.06 $2.06 563,196
2018-06-18 $2.02 $2.10 $2.02 $2.10 $2.10 608,299
2018-06-15 $2.05 $2.08 $2.01 $2.02 $2.02 517,252
2018-06-14 $2.09 $2.09 $2.03 $2.04 $2.04 393,951
2018-06-13 $2.11 $2.12 $2.05 $2.10 $2.10 475,776
2018-06-12 $2.14 $2.14 $2.04 $2.12 $2.12 621,854
2018-06-11 $2.03 $2.11 $2.03 $2.11 $2.11 724,728
2018-06-08 $2.03 $2.06 $2.01 $2.01 $2.01 347,963
2018-06-07 $2.09 $2.09 $2.03 $2.04 $2.04 228,671
2018-06-06 $2.13 $2.16 $2.06 $2.08 $2.08 1,089,557
2018-06-05 $2.02 $2.12 $2.00 $2.08 $2.08 1,044,568
2018-06-04 $1.95 $2.03 $1.91 $2.00 $2.00 607,961
2018-06-01 $1.85 $1.93 $1.85 $1.91 $1.91 428,542
2018-05-31 $1.90 $1.90 $1.82 $1.84 $1.84 263,280
2018-05-30 $1.93 $1.93 $1.85 $1.89 $1.89 508,209
2018-05-29 $1.95 $1.96 $1.90 $1.90 $1.90 233,952
2018-05-25 $1.99 $2.00 $1.87 $1.95 $1.95 418,092
2018-05-24 $1.99 $2.04 $1.97 $1.98 $1.98 332,210
2018-05-23 $2.02 $2.02 $1.94 $1.99 $1.99 258,809
2018-05-22 $2.14 $2.14 $2.00 $2.01 $2.01 418,958
2018-05-21 $2.14 $2.16 $2.10 $2.12 $2.12 304,689
2018-05-18 $2.02 $2.10 $2.02 $2.08 $2.08 418,772
2018-05-17 $2.00 $2.06 $2.00 $2.01 $2.01 491,419
2018-05-16 $2.04 $2.08 $2.00 $2.02 $2.02 300,736
2018-05-15 $2.11 $2.11 $1.95 $2.03 $2.03 465,294
2018-05-14 $2.07 $2.21 $2.04 $2.09 $2.09 1,091,365
2018-05-11 $2.01 $2.04 $1.98 $2.04 $2.04 217,019
2018-05-10 $1.98 $2.05 $1.96 $2.01 $2.01 367,033
2018-05-09 $1.88 $1.97 $1.85 $1.97 $1.97 429,259
2018-05-08 $1.89 $1.89 $1.82 $1.85 $1.85 206,939
2018-05-07 $1.93 $1.98 $1.83 $1.85 $1.85 453,069
2018-05-04 $1.92 $1.96 $1.90 $1.93 $1.93 154,184
2018-05-03 $2.00 $2.04 $1.86 $1.94 $1.94 404,773
2018-05-02 $1.88 $2.00 $1.88 $1.97 $1.97 495,703
2018-05-01 $1.78 $1.89 $1.74 $1.86 $1.86 396,509
2018-04-30 $1.88 $1.94 $1.78 $1.80 $1.80 355,618
2018-04-27 $1.81 $1.91 $1.76 $1.88 $1.88 484,072
2018-04-26 $1.81 $1.84 $1.80 $1.81 $1.81 97,930
2018-04-25 $1.80 $1.82 $1.78 $1.81 $1.81 121,415
2018-04-24 $1.87 $1.89 $1.76 $1.81 $1.81 204,662
2018-04-23 $1.95 $1.95 $1.82 $1.84 $1.84 368,772
2018-04-20 $1.99 $2.00 $1.88 $1.94 $1.94 258,940
2018-04-19 $2.04 $2.09 $1.92 $2.01 $2.01 667,326
2018-04-18 $2.03 $2.03 $1.97 $2.02 $2.02 612,782
2018-04-17 $1.95 $2.00 $1.91 $1.97 $1.97 951,674
2018-04-16 $1.82 $1.98 $1.82 $1.94 $1.94 725,282
2018-04-13 $1.80 $1.86 $1.78 $1.82 $1.82 223,666
2018-04-12 $1.84 $1.86 $1.77 $1.79 $1.79 112,983
2018-04-11 $1.88 $1.92 $1.83 $1.84 $1.84 267,697
2018-04-10 $1.82 $1.90 $1.82 $1.87 $1.87 186,573
2018-04-09 $1.87 $1.97 $1.78 $1.84 $1.84 280,274
2018-04-06 $1.91 $1.93 $1.85 $1.88 $1.88 147,355
2018-04-05 $1.86 $1.93 $1.83 $1.91 $1.91 440,696
2018-04-04 $1.84 $1.88 $1.80 $1.87 $1.87 603,768
2018-04-03 $1.73 $1.89 $1.71 $1.85 $1.85 938,220
2018-04-02 $1.71 $1.73 $1.66 $1.73 $1.73 232,273
2018-03-29 $1.57 $1.77 $1.55 $1.74 $1.74 826,470
2018-03-28 $1.51 $1.57 $1.51 $1.55 $1.55 447,800
2018-03-27 $1.51 $1.59 $1.51 $1.52 $1.52 310,805
2018-03-26 $1.53 $1.63 $1.53 $1.53 $1.53 295,740
2018-03-23 $1.55 $1.63 $1.54 $1.62 $1.62 690,215
2018-03-22 $1.61 $1.62 $1.51 $1.52 $1.52 220,745
2018-03-21 $1.53 $1.62 $1.51 $1.62 $1.62 184,625
2018-03-20 $1.55 $1.56 $1.50 $1.51 $1.51 238,881
2018-03-19 $1.54 $1.55 $1.52 $1.53 $1.53 184,630
2018-03-16 $1.51 $1.57 $1.51 $1.55 $1.55 59,109
2018-03-15 $1.54 $1.55 $1.51 $1.52 $1.52 84,204
2018-03-14 $1.57 $1.57 $1.54 $1.54 $1.54 102,453
2018-03-13 $1.63 $1.63 $1.57 $1.57 $1.57 50,500
2018-03-12 $1.60 $1.62 $1.54 $1.61 $1.61 57,523
2018-03-09 $1.58 $1.60 $1.57 $1.58 $1.58 58,369
2018-03-08 $1.61 $1.62 $1.56 $1.58 $1.58 85,296
2018-03-07 $1.60 $1.63 $1.58 $1.61 $1.61 97,899
2018-03-06 $1.63 $1.64 $1.59 $1.62 $1.62 89,867
2018-03-05 $1.64 $1.64 $1.58 $1.63 $1.63 174,811
2018-03-02 $1.56 $1.63 $1.54 $1.63 $1.63 174,408
2018-03-01 $1.51 $1.56 $1.49 $1.56 $1.56 203,544
2018-02-28 $1.53 $1.53 $1.50 $1.51 $1.51 134,539
2018-02-27 $1.60 $1.60 $1.52 $1.53 $1.53 114,394
2018-02-26 $1.59 $1.60 $1.54 $1.58 $1.58 172,923
2018-02-23 $1.56 $1.61 $1.53 $1.59 $1.59 145,372
2018-02-22 $1.59 $1.59 $1.53 $1.56 $1.56 66,418
2018-02-21 $1.59 $1.59 $1.55 $1.56 $1.56 113,761
2018-02-20 $1.66 $1.66 $1.56 $1.56 $1.56 290,776
2018-02-16 $1.68 $1.69 $1.58 $1.64 $1.64 139,712
2018-02-15 $1.70 $1.75 $1.65 $1.69 $1.69 104,319
2018-02-14 $1.65 $1.72 $1.60 $1.72 $1.72 204,940
2018-02-13 $1.64 $1.65 $1.61 $1.63 $1.63 155,210
2018-02-12 $1.63 $1.64 $1.57 $1.64 $1.64 126,443
2018-02-09 $1.60 $1.62 $1.52 $1.61 $1.61 175,902
2018-02-08 $1.62 $1.64 $1.59 $1.60 $1.60 136,619
2018-02-07 $1.62 $1.65 $1.60 $1.64 $1.64 208,327
2018-02-06 $1.53 $1.64 $1.50 $1.60 $1.60 270,972
2018-02-05 $1.55 $1.59 $1.52 $1.53 $1.53 163,625
2018-02-02 $1.62 $1.64 $1.55 $1.56 $1.56 191,507
2018-02-01 $1.62 $1.69 $1.61 $1.62 $1.62 211,249
2018-01-31 $1.57 $1.63 $1.55 $1.62 $1.62 241,912
2018-01-30 $1.62 $1.72 $1.55 $1.57 $1.57 365,169
2018-01-29 $1.60 $1.68 $1.60 $1.62 $1.62 179,167
2018-01-26 $1.67 $1.67 $1.62 $1.62 $1.62 181,414
2018-01-25 $1.72 $1.72 $1.65 $1.65 $1.65 192,524
2018-01-24 $1.67 $1.73 $1.67 $1.73 $1.73 161,960
2018-01-23 $1.67 $1.72 $1.66 $1.72 $1.72 86,274
2018-01-22 $1.65 $1.69 $1.60 $1.68 $1.68 189,222
2018-01-19 $1.64 $1.69 $1.63 $1.65 $1.65 141,936
2018-01-18 $1.73 $1.73 $1.64 $1.65 $1.65 172,327
2018-01-17 $1.70 $1.76 $1.68 $1.69 $1.69 223,943
2018-01-16 $1.76 $1.81 $1.64 $1.66 $1.66 517,947
2018-01-12 $1.91 $1.91 $1.78 $1.81 $1.81 229,582
2018-01-11 $1.83 $1.83 $1.78 $1.80 $1.80 141,363
2018-01-10 $1.77 $1.82 $1.74 $1.82 $1.82 222,055
2018-01-09 $1.87 $1.87 $1.76 $1.77 $1.77 240,113
2018-01-08 $1.90 $1.93 $1.84 $1.85 $1.85 272,052
2018-01-05 $1.90 $1.96 $1.88 $1.90 $1.90 271,370
2018-01-04 $1.90 $1.91 $1.82 $1.90 $1.90 315,199
2018-01-03 $1.94 $1.94 $1.83 $1.90 $1.90 173,023
2018-01-02 $1.78 $1.96 $1.78 $1.94 $1.94 324,707
2017-12-29 $1.81 $1.84 $1.77 $1.79 $1.79 178,814
2017-12-28 $1.77 $1.86 $1.76 $1.85 $1.85 174,004
2017-12-27 $1.86 $1.86 $1.77 $1.79 $1.79 176,960
2017-12-26 $1.81 $1.88 $1.80 $1.86 $1.86 65,496
2017-12-22 $1.81 $1.85 $1.75 $1.81 $1.81 211,254
2017-12-21 $1.85 $1.90 $1.85 $1.86 $1.86 111,708
2017-12-20 $1.87 $1.94 $1.84 $1.85 $1.85 360,829
2017-12-19 $1.87 $1.92 $1.84 $1.92 $1.92 194,800
2017-12-18 $1.88 $1.88 $1.85 $1.86 $1.86 251,463
2017-12-15 $1.94 $1.99 $1.86 $1.86 $1.86 395,072
2017-12-14 $1.99 $2.03 $1.93 $1.98 $1.98 291,311
2017-12-13 $1.94 $1.99 $1.89 $1.93 $1.93 222,054
2017-12-12 $2.05 $2.08 $1.89 $1.92 $1.92 344,255
2017-12-11 $1.92 $2.05 $1.85 $2.03 $2.03 1,275,152
2017-12-08 $1.82 $1.93 $1.82 $1.90 $1.90 372,143
2017-12-07 $1.82 $1.89 $1.80 $1.83 $1.83 205,551
2017-12-06 $1.87 $1.87 $1.77 $1.80 $1.80 200,145
2017-12-05 $1.97 $1.99 $1.81 $1.89 $1.89 644,627
2017-12-04 $1.82 $1.99 $1.80 $1.90 $1.90 1,062,859
2017-12-01 $1.74 $1.78 $1.66 $1.67 $1.67 287,247
2017-11-30 $1.78 $1.85 $1.75 $1.75 $1.75 122,121
2017-11-29 $1.85 $1.92 $1.64 $1.79 $1.79 529,569
2017-11-28 $1.77 $1.86 $1.77 $1.81 $1.81 288,222
2017-11-27 $1.89 $1.90 $1.79 $1.79 $1.79 322,533
2017-11-24 $1.99 $2.01 $1.86 $1.91 $1.91 252,049
2017-11-22 $1.89 $2.01 $1.88 $2.00 $2.00 706,176
2017-11-21 $1.82 $1.89 $1.80 $1.87 $1.87 511,928
2017-11-20 $1.81 $1.88 $1.76 $1.80 $1.80 483,024
2017-11-17 $1.69 $1.81 $1.69 $1.81 $1.81 507,981
2017-11-16 $1.60 $1.69 $1.60 $1.68 $1.68 303,380
2017-11-15 $1.61 $1.63 $1.56 $1.61 $1.61 164,076
2017-11-14 $1.65 $1.65 $1.58 $1.61 $1.61 222,245
2017-11-13 $1.71 $1.73 $1.64 $1.65 $1.65 433,459
2017-11-10 $1.67 $1.72 $1.65 $1.69 $1.69 565,611
2017-11-09 $1.50 $1.65 $1.50 $1.63 $1.63 1,502,217
2017-11-08 $1.45 $1.49 $1.43 $1.43 $1.43 155,733
2017-11-07 $1.36 $1.52 $1.35 $1.46 $1.46 466,204
2017-11-06 $1.34 $1.38 $1.34 $1.37 $1.37 183,304
2017-11-03 $1.40 $1.40 $1.33 $1.34 $1.34 158,324
2017-11-02 $1.40 $1.43 $1.39 $1.39 $1.39 168,465
2017-11-01 $1.38 $1.41 $1.38 $1.39 $1.39 120,183
2017-10-31 $1.35 $1.40 $1.34 $1.38 $1.38 112,446
2017-10-30 $1.36 $1.36 $1.30 $1.32 $1.32 206,276
2017-10-27 $1.36 $1.38 $1.30 $1.30 $1.30 474,818
2017-10-26 $1.39 $1.40 $1.35 $1.36 $1.36 111,033
2017-10-25 $1.38 $1.43 $1.38 $1.38 $1.38 142,361
2017-10-24 $1.40 $1.43 $1.38 $1.38 $1.38 100,316
2017-10-23 $1.40 $1.41 $1.39 $1.41 $1.41 71,384
2017-10-20 $1.38 $1.41 $1.38 $1.39 $1.39 157,011
2017-10-19 $1.39 $1.40 $1.38 $1.40 $1.40 131,778
2017-10-18 $1.40 $1.41 $1.38 $1.40 $1.40 143,170
2017-10-17 $1.40 $1.41 $1.36 $1.37 $1.37 188,196
2017-10-16 $1.41 $1.44 $1.38 $1.41 $1.41 282,377
2017-10-13 $1.39 $1.43 $1.38 $1.41 $1.41 220,208
2017-10-12 $1.43 $1.43 $1.39 $1.40 $1.40 314,113
2017-10-11 $1.44 $1.46 $1.39 $1.43 $1.43 437,376
2017-10-10 $1.42 $1.54 $1.40 $1.40 $1.40 465,054
2017-10-09 $1.50 $1.53 $1.46 $1.47 $1.47 144,298
2017-10-06 $1.50 $1.51 $1.50 $1.50 $1.50 158,797
2017-10-05 $1.51 $1.54 $1.50 $1.51 $1.51 102,925
2017-10-04 $1.50 $1.53 $1.50 $1.51 $1.51 142,945
2017-10-03 $1.54 $1.58 $1.50 $1.52 $1.52 168,371
2017-10-02 $1.58 $1.58 $1.53 $1.55 $1.55 306,612
2017-09-29 $1.59 $1.61 $1.58 $1.60 $1.60 75,331
2017-09-28 $1.61 $1.62 $1.59 $1.61 $1.61 112,258
2017-09-27 $1.60 $1.63 $1.60 $1.61 $1.61 74,479
2017-09-26 $1.65 $1.65 $1.61 $1.61 $1.61 57,568
2017-09-25 $1.65 $1.66 $1.62 $1.64 $1.64 183,141
2017-09-22 $1.64 $1.66 $1.64 $1.64 $1.64 150,946
2017-09-21 $1.68 $1.69 $1.63 $1.65 $1.65 179,970
2017-09-20 $1.71 $1.74 $1.67 $1.68 $1.68 85,115
2017-09-19 $1.72 $1.74 $1.66 $1.70 $1.70 225,732
2017-09-18 $1.74 $1.83 $1.70 $1.70 $1.70 104,315
2017-09-15 $1.81 $1.81 $1.74 $1.74 $1.74 43,046
2017-09-14 $1.72 $1.82 $1.72 $1.78 $1.78 94,760
2017-09-13 $1.81 $1.82 $1.71 $1.71 $1.71 155,191
2017-09-12 $1.78 $1.83 $1.78 $1.79 $1.79 67,335
2017-09-11 $1.71 $1.79 $1.71 $1.78 $1.78 124,023
2017-09-08 $1.79 $1.79 $1.71 $1.73 $1.73 152,637
2017-09-07 $1.76 $1.79 $1.75 $1.79 $1.79 103,503
2017-09-06 $1.77 $1.80 $1.75 $1.75 $1.75 148,067
2017-09-05 $1.84 $1.85 $1.73 $1.77 $1.77 167,340
2017-09-01 $1.85 $1.91 $1.79 $1.82 $1.82 220,374
2017-08-31 $1.79 $1.87 $1.79 $1.85 $1.85 181,289
2017-08-30 $1.87 $1.87 $1.77 $1.80 $1.80 105,680
2017-08-29 $1.71 $1.87 $1.67 $1.83 $1.83 418,678
2017-08-28 $1.67 $1.71 $1.67 $1.69 $1.69 97,451
2017-08-25 $1.65 $1.70 $1.65 $1.67 $1.67 65,507
2017-08-24 $1.65 $1.69 $1.64 $1.66 $1.66 228,163
2017-08-23 $1.63 $1.70 $1.63 $1.64 $1.64 126,317
2017-08-22 $1.71 $1.72 $1.65 $1.65 $1.65 91,478
2017-08-21 $1.73 $1.75 $1.70 $1.71 $1.71 72,000
2017-08-18 $1.69 $1.76 $1.68 $1.76 $1.76 62,900
2017-08-17 $1.68 $1.75 $1.68 $1.70 $1.70 140,881
2017-08-16 $1.67 $1.70 $1.66 $1.70 $1.70 78,411
2017-08-15 $1.66 $1.68 $1.63 $1.65 $1.65 69,308
2017-08-14 $1.69 $1.71 $1.66 $1.67 $1.67 59,064
2017-08-11 $1.70 $1.74 $1.68 $1.70 $1.70 103,399
2017-08-10 $1.69 $1.70 $1.66 $1.68 $1.68 173,099
2017-08-09 $1.70 $1.71 $1.66 $1.68 $1.68 104,285
2017-08-08 $1.60 $1.71 $1.60 $1.70 $1.70 100,977
2017-08-07 $1.75 $1.75 $1.55 $1.62 $1.62 186,297
2017-08-04 $1.75 $1.80 $1.72 $1.74 $1.74 108,877
2017-08-03 $1.75 $1.82 $1.75 $1.77 $1.77 136,900
2017-08-02 $1.75 $1.82 $1.75 $1.77 $1.77 186,000
2017-08-01 $1.77 $1.82 $1.77 $1.78 $1.78 184,406
2017-07-31 $1.76 $1.80 $1.71 $1.78 $1.78 186,606
2017-07-28 $1.72 $1.78 $1.70 $1.75 $1.75 207,115
2017-07-27 $1.78 $1.79 $1.72 $1.72 $1.72 215,604
2017-07-26 $1.73 $1.78 $1.70 $1.75 $1.75 174,800
2017-07-25 $1.71 $1.75 $1.69 $1.73 $1.73 185,483
2017-07-24 $1.70 $1.74 $1.66 $1.69 $1.69 180,642
2017-07-21 $1.75 $1.76 $1.68 $1.69 $1.69 184,880
2017-07-20 $1.85 $1.85 $1.73 $1.74 $1.74 340,773
2017-07-19 $1.74 $1.87 $1.74 $1.82 $1.82 763,085
2017-07-18 $1.76 $1.78 $1.67 $1.72 $1.72 275,457
2017-07-17 $1.65 $1.80 $1.65 $1.79 $1.79 761,067
2017-07-14 $1.65 $1.68 $1.65 $1.65 $1.65 91,319
2017-07-13 $1.63 $1.65 $1.61 $1.64 $1.64 115,666
2017-07-12 $1.63 $1.65 $1.62 $1.63 $1.63 99,856
2017-07-11 $1.68 $1.68 $1.62 $1.64 $1.64 182,116
2017-07-10 $1.58 $1.69 $1.54 $1.66 $1.66 877,593
2017-07-07 $1.62 $1.62 $1.58 $1.58 $1.58 77,214
2017-07-06 $1.66 $1.66 $1.60 $1.63 $1.63 120,407
2017-07-05 $1.60 $1.64 $1.60 $1.63 $1.63 113,966
2017-07-03 $1.60 $1.64 $1.57 $1.60 $1.60 66,324
2017-06-30 $1.63 $1.64 $1.58 $1.59 $1.59 174,504
2017-06-29 $1.56 $1.64 $1.56 $1.60 $1.60 323,772
2017-06-28 $1.62 $1.65 $1.55 $1.56 $1.56 137,718
2017-06-27 $1.68 $1.69 $1.60 $1.62 $1.62 179,182
2017-06-26 $1.60 $1.68 $1.59 $1.68 $1.68 112,060
2017-06-23 $1.52 $1.59 $1.52 $1.58 $1.58 92,201
2017-06-22 $1.51 $1.55 $1.50 $1.52 $1.52 46,140
2017-06-21 $1.46 $1.55 $1.46 $1.48 $1.48 94,535
2017-06-20 $1.52 $1.56 $1.48 $1.49 $1.49 247,101
2017-06-19 $1.54 $1.62 $1.54 $1.55 $1.55 66,832
2017-06-16 $1.54 $1.58 $1.53 $1.56 $1.56 109,776
2017-06-15 $1.55 $1.59 $1.55 $1.55 $1.55 53,762
2017-06-14 $1.64 $1.64 $1.57 $1.58 $1.58 42,817
2017-06-13 $1.53 $1.63 $1.53 $1.60 $1.60 63,025
2017-06-12 $1.61 $1.65 $1.52 $1.53 $1.53 133,595
2017-06-09 $1.62 $1.66 $1.60 $1.61 $1.61 136,528
2017-06-08 $1.54 $1.64 $1.54 $1.61 $1.61 152,119
2017-06-07 $1.50 $1.54 $1.49 $1.54 $1.54 117,511
2017-06-06 $1.54 $1.54 $1.50 $1.51 $1.51 110,805
2017-06-05 $1.54 $1.58 $1.54 $1.55 $1.55 57,216
2017-06-02 $1.50 $1.58 $1.50 $1.54 $1.54 154,214
2017-06-01 $1.55 $1.64 $1.51 $1.51 $1.51 281,785
2017-05-31 $1.58 $1.61 $1.55 $1.56 $1.56 141,859
2017-05-30 $1.60 $1.64 $1.59 $1.60 $1.60 124,077
2017-05-26 $1.55 $1.61 $1.55 $1.60 $1.60 195,454
2017-05-25 $1.60 $1.64 $1.55 $1.55 $1.55 485,752
2017-05-24 $1.65 $1.68 $1.59 $1.61 $1.61 223,157
2017-05-23 $1.67 $1.70 $1.65 $1.67 $1.67 77,268
2017-05-22 $1.68 $1.75 $1.67 $1.67 $1.67 67,882
2017-05-19 $1.63 $1.70 $1.63 $1.68 $1.68 142,224
2017-05-18 $1.59 $1.65 $1.58 $1.63 $1.63 131,676
2017-05-17 $1.70 $1.70 $1.60 $1.62 $1.62 225,078
2017-05-16 $1.69 $1.74 $1.66 $1.68 $1.68 175,388
2017-05-15 $1.74 $1.78 $1.65 $1.68 $1.68 237,392
2017-05-12 $1.67 $1.76 $1.67 $1.72 $1.72 162,571
2017-05-11 $1.67 $1.71 $1.65 $1.67 $1.67 376,006
2017-05-10 $1.66 $1.78 $1.66 $1.67 $1.67 270,380
2017-05-09 $1.74 $1.80 $1.67 $1.69 $1.69 230,893
2017-05-08 $1.55 $1.75 $1.55 $1.73 $1.73 232,646
2017-05-05 $1.56 $1.62 $1.55 $1.60 $1.60 342,009
2017-05-04 $1.65 $1.65 $1.53 $1.54 $1.54 555,503
2017-05-03 $1.73 $1.74 $1.65 $1.67 $1.67 369,808
2017-05-02 $1.81 $1.82 $1.72 $1.73 $1.73 328,356
2017-05-01 $1.73 $1.83 $1.72 $1.79 $1.79 312,535
2017-04-28 $1.85 $1.87 $1.72 $1.75 $1.75 642,323
2017-04-27 $1.95 $1.95 $1.85 $1.87 $1.87 318,121
2017-04-26 $1.96 $1.97 $1.92 $1.95 $1.95 234,989
2017-04-25 $1.99 $2.01 $1.95 $1.97 $1.97 156,491
2017-04-24 $2.03 $2.03 $1.91 $1.98 $1.98 224,955
2017-04-21 $1.97 $2.01 $1.97 $2.00 $2.00 149,190
2017-04-20 $2.00 $2.02 $1.97 $2.00 $2.00 198,211
2017-04-19 $2.05 $2.06 $1.97 $1.98 $1.98 468,503
2017-04-18 $2.09 $2.10 $2.05 $2.06 $2.06 155,434
2017-04-17 $2.10 $2.14 $2.09 $2.11 $2.11 159,626
2017-04-13 $2.18 $2.23 $2.09 $2.12 $2.12 282,285
2017-04-12 $2.28 $2.29 $2.15 $2.19 $2.19 349,186
2017-04-11 $2.22 $2.28 $2.18 $2.25 $2.25 520,283
2017-04-10 $2.06 $2.22 $2.02 $2.20 $2.20 564,210
2017-04-07 $2.06 $2.11 $2.04 $2.06 $2.06 228,957
2017-04-06 $2.00 $2.09 $2.00 $2.06 $2.06 198,595
2017-04-05 $2.04 $2.06 $2.00 $2.01 $2.01 234,904
2017-04-04 $2.09 $2.09 $2.00 $2.06 $2.06 244,890
2017-04-03 $2.12 $2.17 $2.04 $2.10 $2.10 378,339
2017-03-31 $2.16 $2.20 $2.10 $2.17 $2.17 378,945
2017-03-30 $2.17 $2.17 $2.12 $2.13 $2.13 187,384
2017-03-29 $2.11 $2.18 $2.10 $2.17 $2.17 263,370
2017-03-28 $2.07 $2.13 $2.07 $2.11 $2.11 325,667
2017-03-27 $2.00 $2.09 $1.99 $2.08 $2.08 339,435
2017-03-24 $2.06 $2.06 $2.00 $2.03 $2.03 226,522
2017-03-23 $2.02 $2.05 $1.95 $2.05 $2.05 351,113
2017-03-22 $2.03 $2.05 $2.01 $2.01 $2.01 200,300
2017-03-21 $2.20 $2.23 $2.03 $2.07 $2.07 307,127
2017-03-20 $2.21 $2.21 $2.11 $2.18 $2.18 244,975
2017-03-17 $2.25 $2.28 $2.18 $2.21 $2.21 450,878
2017-03-16 $2.21 $2.23 $2.10 $2.21 $2.21 453,153
2017-03-15 $2.04 $2.17 $2.01 $2.17 $2.17 395,269
2017-03-14 $1.96 $2.00 $1.90 $1.99 $1.99 438,061
2017-03-13 $2.01 $2.05 $1.94 $1.96 $1.96 410,004
2017-03-10 $2.01 $2.01 $1.95 $1.98 $1.98 292,146
2017-03-09 $2.14 $2.19 $1.99 $2.00 $2.00 400,058
2017-03-08 $2.19 $2.27 $2.11 $2.15 $2.15 862,174
2017-03-07 $1.88 $2.12 $1.88 $2.11 $2.11 587,529
2017-03-06 $1.96 $1.99 $1.85 $1.88 $1.88 767,973
2017-03-03 $2.05 $2.09 $1.96 $1.99 $1.99 908,931
2017-03-02 $2.15 $2.15 $2.05 $2.07 $2.07 597,464
2017-03-01 $2.13 $2.17 $2.10 $2.12 $2.12 597,983
2017-02-28 $2.17 $2.20 $2.08 $2.09 $2.09 509,587
2017-02-27 $2.16 $2.22 $2.09 $2.18 $2.18 618,693
2017-02-24 $2.13 $2.21 $2.08 $2.18 $2.18 464,282
2017-02-23 $2.20 $2.20 $2.10 $2.15 $2.15 595,216
2017-02-22 $2.24 $2.24 $2.15 $2.20 $2.20 643,922
2017-02-21 $2.37 $2.38 $2.24 $2.26 $2.26 701,569
2017-02-17 $2.33 $2.43 $2.32 $2.39 $2.39 329,884
2017-02-16 $2.45 $2.45 $2.33 $2.39 $2.39 591,103
2017-02-15 $2.66 $2.67 $2.41 $2.42 $2.42 1,567,661
2017-02-14 $2.53 $2.71 $2.53 $2.66 $2.66 1,680,949
2017-02-13 $2.45 $2.51 $2.43 $2.51 $2.51 676,386
2017-02-10 $2.36 $2.43 $2.36 $2.43 $2.43 862,063
2017-02-09 $2.30 $2.38 $2.28 $2.37 $2.37 924,859
2017-02-08 $2.20 $2.30 $2.15 $2.29 $2.29 810,871
2017-02-07 $2.13 $2.20 $2.08 $2.17 $2.17 625,319
2017-02-06 $2.15 $2.16 $2.09 $2.11 $2.11 443,232
2017-02-03 $2.02 $2.10 $2.02 $2.10 $2.10 483,998
2017-02-02 $2.08 $2.12 $2.02 $2.04 $2.04 628,017
2017-02-01 $2.19 $2.21 $2.10 $2.11 $2.11 523,299
2017-01-31 $2.13 $2.26 $2.10 $2.20 $2.20 613,585
2017-01-30 $2.26 $2.26 $2.13 $2.14 $2.14 618,106
2017-01-27 $2.32 $2.36 $2.22 $2.25 $2.25 468,412
2017-01-26 $2.45 $2.45 $2.28 $2.30 $2.30 864,889
2017-01-25 $2.51 $2.57 $2.38 $2.40 $2.40 1,155,546
2017-01-24 $2.36 $2.54 $2.32 $2.51 $2.51 2,511,793
2017-01-23 $2.19 $2.38 $2.19 $2.35 $2.35 875,217
2017-01-20 $2.27 $2.27 $2.16 $2.20 $2.20 397,132
2017-01-19 $2.12 $2.25 $2.10 $2.21 $2.21 639,066
2017-01-18 $2.28 $2.28 $2.04 $2.12 $2.12 1,527,347
2017-01-17 $2.28 $2.41 $2.23 $2.30 $2.30 1,068,969
2017-01-13 $2.17 $2.30 $2.10 $2.29 $2.29 783,613
2017-01-12 $2.35 $2.41 $2.10 $2.16 $2.16 1,481,894
2017-01-11 $2.20 $2.38 $2.18 $2.30 $2.30 2,149,487
2017-01-10 $1.98 $2.20 $1.95 $2.18 $2.18 1,480,775
2017-01-09 $1.95 $1.96 $1.83 $1.91 $1.91 499,209
2017-01-06 $2.00 $2.06 $1.87 $1.95 $1.95 814,270
2017-01-05 $1.80 $2.00 $1.79 $1.95 $1.95 1,236,229
2017-01-04 $1.74 $1.81 $1.73 $1.79 $1.79 509,429
2017-01-03 $1.66 $1.74 $1.62 $1.73 $1.73 403,624
2016-12-30 $1.55 $1.66 $1.55 $1.64 $1.64 332,045
2016-12-29 $1.51 $1.62 $1.50 $1.56 $1.56 570,700
2016-12-28 $1.68 $1.72 $1.48 $1.50 $1.50 1,307,613
2016-12-27 $1.72 $1.75 $1.52 $1.58 $1.58 663,103
2016-12-23 $1.72 $1.74 $1.65 $1.67 $1.67 232,840
2016-12-22 $1.71 $1.74 $1.64 $1.70 $1.70 304,185
2016-12-21 $1.74 $1.75 $1.68 $1.69 $1.69 133,688
2016-12-20 $1.68 $1.78 $1.67 $1.73 $1.73 278,668
2016-12-19 $1.75 $1.75 $1.65 $1.68 $1.68 155,129
2016-12-16 $1.74 $1.79 $1.70 $1.73 $1.73 254,991
2016-12-15 $1.57 $1.73 $1.56 $1.72 $1.72 266,346
2016-12-14 $1.65 $1.71 $1.57 $1.57 $1.57 283,956
2016-12-13 $1.67 $1.68 $1.58 $1.66 $1.66 415,725
2016-12-12 $1.85 $1.91 $1.65 $1.68 $1.68 605,861
2016-12-09 $1.77 $1.85 $1.75 $1.84 $1.84 599,759
2016-12-08 $1.67 $1.75 $1.66 $1.75 $1.75 500,182
2016-12-07 $1.61 $1.65 $1.57 $1.64 $1.64 396,590
2016-12-06 $1.50 $1.60 $1.49 $1.60 $1.60 366,170
2016-12-05 $1.42 $1.49 $1.40 $1.48 $1.48 142,736
2016-12-02 $1.42 $1.45 $1.39 $1.42 $1.42 216,848
2016-12-01 $1.33 $1.42 $1.33 $1.41 $1.41 224,650
2016-11-30 $1.35 $1.38 $1.32 $1.33 $1.33 122,860
2016-11-29 $1.30 $1.34 $1.30 $1.33 $1.33 122,604
2016-11-28 $1.33 $1.34 $1.31 $1.32 $1.32 124,133
2016-11-25 $1.31 $1.34 $1.29 $1.32 $1.32 117,984
2016-11-23 $1.38 $1.38 $1.29 $1.30 $1.30 354,258
2016-11-22 $1.42 $1.43 $1.36 $1.38 $1.38 158,572
2016-11-21 $1.38 $1.42 $1.37 $1.41 $1.41 124,377
2016-11-18 $1.42 $1.45 $1.37 $1.38 $1.38 229,836
2016-11-17 $1.36 $1.43 $1.36 $1.40 $1.40 98,295
2016-11-16 $1.36 $1.38 $1.35 $1.36 $1.36 132,410
2016-11-15 $1.36 $1.39 $1.36 $1.36 $1.36 128,350
2016-11-14 $1.40 $1.43 $1.36 $1.38 $1.38 258,020
2016-11-11 $1.41 $1.44 $1.39 $1.42 $1.42 125,568
2016-11-10 $1.35 $1.44 $1.35 $1.41 $1.41 188,514
2016-11-09 $1.31 $1.39 $1.31 $1.35 $1.35 120,630
2016-11-08 $1.33 $1.34 $1.31 $1.32 $1.32 77,821
2016-11-07 $1.32 $1.34 $1.30 $1.34 $1.34 126,128
2016-11-04 $1.30 $1.34 $1.30 $1.32 $1.32 124,004
2016-11-03 $1.39 $1.41 $1.32 $1.34 $1.34 190,689
2016-11-02 $1.41 $1.44 $1.37 $1.38 $1.38 139,765
2016-11-01 $1.45 $1.48 $1.38 $1.40 $1.40 234,970
2016-10-31 $1.45 $1.48 $1.44 $1.45 $1.45 124,878
2016-10-28 $1.48 $1.49 $1.43 $1.44 $1.44 120,252
2016-10-27 $1.49 $1.53 $1.45 $1.46 $1.46 456,642
2016-10-26 $1.46 $1.47 $1.41 $1.41 $1.41 168,080
2016-10-25 $1.45 $1.50 $1.45 $1.46 $1.46 209,908
2016-10-24 $1.48 $1.52 $1.45 $1.46 $1.46 184,225
2016-10-21 $1.55 $1.55 $1.45 $1.49 $1.49 315,455
2016-10-20 $1.41 $1.56 $1.41 $1.54 $1.54 321,916
2016-10-19 $1.41 $1.46 $1.39 $1.41 $1.41 167,265
2016-10-18 $1.37 $1.43 $1.36 $1.40 $1.40 151,130
2016-10-17 $1.40 $1.42 $1.37 $1.37 $1.37 124,006
2016-10-14 $1.38 $1.43 $1.38 $1.41 $1.41 153,159
2016-10-13 $1.43 $1.45 $1.38 $1.39 $1.39 200,399
2016-10-12 $1.44 $1.49 $1.39 $1.44 $1.44 253,814
2016-10-11 $1.45 $1.49 $1.37 $1.44 $1.44 232,350
2016-10-10 $1.53 $1.55 $1.43 $1.44 $1.44 199,542
2016-10-07 $1.50 $1.53 $1.50 $1.52 $1.52 208,067
2016-10-06 $1.52 $1.53 $1.50 $1.50 $1.50 139,137
2016-10-05 $1.50 $1.56 $1.50 $1.54 $1.54 262,461
2016-10-04 $1.56 $1.56 $1.50 $1.50 $1.50 321,828
2016-10-03 $1.59 $1.61 $1.52 $1.55 $1.55 178,925
2016-09-30 $1.60 $1.62 $1.56 $1.59 $1.59 182,252
2016-09-29 $1.55 $1.60 $1.54 $1.58 $1.58 267,057
2016-09-28 $1.52 $1.56 $1.50 $1.54 $1.54 267,435
2016-09-27 $1.53 $1.57 $1.50 $1.51 $1.51 454,936
2016-09-26 $1.62 $1.62 $1.56 $1.56 $1.56 377,502
2016-09-23 $1.61 $1.67 $1.61 $1.61 $1.61 189,291
2016-09-22 $1.69 $1.70 $1.62 $1.63 $1.63 375,226
2016-09-21 $1.70 $1.71 $1.67 $1.68 $1.68 388,490
2016-09-20 $1.70 $1.70 $1.66 $1.67 $1.67 348,877
2016-09-19 $1.65 $1.70 $1.65 $1.67 $1.67 305,158
2016-09-16 $1.70 $1.74 $1.63 $1.65 $1.65 1,190,759
2016-09-15 $1.89 $1.89 $1.65 $1.69 $1.69 3,358,413
2016-09-14 $2.32 $2.32 $2.21 $2.27 $2.27 93,709
2016-09-13 $2.26 $2.27 $2.24 $2.26 $2.26 146,845
2016-09-12 $2.29 $2.33 $2.26 $2.28 $2.28 55,155
2016-09-09 $2.33 $2.39 $2.28 $2.30 $2.30 159,067
2016-09-08 $2.36 $2.38 $2.32 $2.36 $2.36 89,271
2016-09-07 $2.37 $2.39 $2.33 $2.34 $2.34 53,367
2016-09-06 $2.34 $2.41 $2.34 $2.37 $2.37 92,725
2016-09-02 $2.35 $2.37 $2.33 $2.34 $2.34 32,312
2016-09-01 $2.31 $2.35 $2.30 $2.32 $2.32 54,576
2016-08-31 $2.43 $2.43 $2.28 $2.32 $2.32 118,210
2016-08-30 $2.29 $2.43 $2.27 $2.38 $2.38 228,029
2016-08-29 $2.30 $2.30 $2.27 $2.29 $2.29 58,168
2016-08-26 $2.30 $2.31 $2.25 $2.27 $2.27 84,681
2016-08-25 $2.31 $2.31 $2.25 $2.26 $2.26 63,457
2016-08-24 $2.34 $2.34 $2.25 $2.25 $2.25 184,590
2016-08-23 $2.38 $2.41 $2.31 $2.33 $2.33 176,403
2016-08-22 $2.55 $2.55 $2.30 $2.36 $2.36 249,265
2016-08-19 $2.56 $2.56 $2.49 $2.54 $2.54 127,320
2016-08-18 $2.46 $2.58 $2.45 $2.56 $2.56 234,482
2016-08-17 $2.45 $2.48 $2.40 $2.45 $2.45 154,322
2016-08-16 $2.40 $2.45 $2.37 $2.42 $2.42 155,001
2016-08-15 $2.34 $2.46 $2.33 $2.37 $2.37 149,566
2016-08-12 $2.49 $2.54 $2.35 $2.35 $2.35 346,601
2016-08-11 $2.24 $2.43 $2.23 $2.41 $2.41 387,887
2016-08-10 $2.27 $2.27 $2.23 $2.24 $2.24 77,109
2016-08-09 $2.23 $2.26 $2.23 $2.24 $2.24 56,176
2016-08-08 $2.18 $2.26 $2.18 $2.23 $2.23 141,131
2016-08-05 $2.19 $2.22 $2.18 $2.21 $2.21 129,056
2016-08-04 $2.23 $2.23 $2.18 $2.18 $2.18 90,246
2016-08-03 $2.22 $2.22 $2.18 $2.19 $2.19 88,958
2016-08-02 $2.26 $2.28 $2.18 $2.18 $2.18 153,314
2016-08-01 $2.24 $2.29 $2.21 $2.25 $2.25 147,221
2016-07-29 $2.18 $2.24 $2.18 $2.23 $2.23 158,164
2016-07-28 $2.25 $2.26 $2.18 $2.18 $2.18 138,756
2016-07-27 $2.25 $2.25 $2.18 $2.21 $2.21 107,231
2016-07-26 $2.23 $2.24 $2.19 $2.21 $2.21 90,208
2016-07-25 $2.25 $2.27 $2.19 $2.19 $2.19 157,880
2016-07-22 $2.27 $2.27 $2.19 $2.26 $2.26 164,820
2016-07-21 $2.25 $2.28 $2.21 $2.23 $2.23 114,942
2016-07-20 $2.21 $2.26 $2.17 $2.21 $2.21 232,645
2016-07-19 $2.26 $2.26 $2.20 $2.21 $2.21 156,983
2016-07-18 $2.32 $2.32 $2.24 $2.25 $2.25 198,862
2016-07-15 $2.35 $2.35 $2.28 $2.28 $2.28 174,975
2016-07-14 $2.32 $2.38 $2.31 $2.32 $2.32 154,524
2016-07-13 $2.33 $2.38 $2.28 $2.30 $2.30 117,921
2016-07-12 $2.30 $2.35 $2.25 $2.31 $2.31 231,263
2016-07-11 $2.26 $2.38 $2.22 $2.23 $2.23 304,752
2016-07-08 $2.22 $2.30 $2.22 $2.26 $2.26 208,026
2016-07-07 $2.26 $2.28 $2.20 $2.23 $2.23 117,311
2016-07-06 $2.25 $2.29 $2.20 $2.21 $2.21 205,096
2016-07-05 $2.40 $2.43 $2.23 $2.25 $2.25 177,652
2016-07-01 $2.28 $2.41 $2.26 $2.39 $2.39 149,305
2016-06-30 $2.28 $2.30 $2.22 $2.27 $2.27 132,652
2016-06-29 $2.29 $2.30 $2.20 $2.22 $2.22 200,069
2016-06-28 $2.26 $2.29 $2.21 $2.21 $2.21 212,016
2016-06-27 $2.32 $2.35 $2.20 $2.21 $2.21 475,084
2016-06-24 $2.40 $2.44 $2.29 $2.36 $2.36 4,113,833
2016-06-23 $2.49 $2.57 $2.46 $2.56 $2.56 302,704
2016-06-22 $2.51 $2.58 $2.41 $2.44 $2.44 270,487
2016-06-21 $2.50 $2.58 $2.42 $2.53 $2.53 226,671
2016-06-20 $2.70 $2.74 $2.51 $2.57 $2.57 259,769
2016-06-17 $2.57 $2.67 $2.54 $2.66 $2.66 328,807
2016-06-16 $2.52 $2.57 $2.44 $2.50 $2.50 192,581
2016-06-15 $2.44 $2.62 $2.42 $2.57 $2.57 267,514
2016-06-14 $2.45 $2.48 $2.38 $2.42 $2.42 122,990
2016-06-13 $2.42 $2.50 $2.40 $2.46 $2.46 356,852
2016-06-10 $2.65 $2.65 $2.47 $2.48 $2.48 278,445
2016-06-09 $2.57 $2.64 $2.50 $2.62 $2.62 216,319
2016-06-08 $2.64 $2.75 $2.53 $2.55 $2.55 425,380
2016-06-07 $2.75 $2.87 $2.54 $2.58 $2.58 673,238
2016-06-06 $2.40 $2.73 $2.40 $2.70 $2.70 682,354
2016-06-03 $2.37 $2.42 $2.34 $2.37 $2.37 388,809
2016-06-02 $2.21 $2.35 $2.20 $2.31 $2.31 256,469
2016-06-01 $2.20 $2.23 $2.15 $2.21 $2.21 160,255
2016-05-31 $2.23 $2.25 $2.21 $2.21 $2.21 139,823
2016-05-27 $2.27 $2.30 $2.19 $2.21 $2.21 132,323
2016-05-26 $2.38 $2.38 $2.25 $2.27 $2.27 131,093
2016-05-25 $2.29 $2.36 $2.28 $2.33 $2.33 170,204
2016-05-24 $2.29 $2.34 $2.24 $2.25 $2.25 191,992
2016-05-23 $2.23 $2.33 $2.20 $2.31 $2.31 102,903
2016-05-20 $2.19 $2.22 $2.16 $2.20 $2.20 118,410
2016-05-19 $2.26 $2.26 $2.15 $2.16 $2.16 280,398
2016-05-18 $2.41 $2.42 $2.23 $2.25 $2.25 342,210
2016-05-17 $2.39 $2.43 $2.34 $2.38 $2.38 431,430
2016-05-16 $2.30 $2.42 $2.26 $2.36 $2.36 979,166
2016-05-13 $2.11 $2.24 $2.10 $2.14 $2.14 167,392
2016-05-12 $2.20 $2.20 $2.11 $2.13 $2.13 169,970
2016-05-11 $2.20 $2.21 $2.17 $2.19 $2.19 103,541
2016-05-10 $2.17 $2.21 $2.06 $2.21 $2.21 192,424
2016-05-09 $2.24 $2.25 $2.11 $2.13 $2.13 154,627
2016-05-06 $2.14 $2.23 $2.14 $2.17 $2.17 164,971
2016-05-05 $2.18 $2.21 $2.12 $2.12 $2.12 171,063
2016-05-04 $2.20 $2.21 $2.09 $2.12 $2.12 336,737
2016-05-03 $2.30 $2.34 $2.16 $2.19 $2.19 287,680
2016-05-02 $2.38 $2.39 $2.30 $2.33 $2.33 128,710
2016-04-29 $2.41 $2.45 $2.31 $2.35 $2.35 242,615
2016-04-28 $2.39 $2.43 $2.39 $2.39 $2.39 125,701
2016-04-27 $2.37 $2.42 $2.36 $2.39 $2.39 166,547
2016-04-26 $2.39 $2.40 $2.34 $2.38 $2.38 118,531
2016-04-25 $2.38 $2.41 $2.35 $2.37 $2.37 154,804
2016-04-22 $2.35 $2.41 $2.33 $2.37 $2.37 349,468
2016-04-21 $2.39 $2.43 $2.31 $2.32 $2.32 291,699
2016-04-20 $2.38 $2.40 $2.34 $2.36 $2.36 179,173
2016-04-19 $2.36 $2.42 $2.35 $2.37 $2.37 182,799
2016-04-18 $2.27 $2.34 $2.25 $2.34 $2.34 182,432
2016-04-15 $2.27 $2.33 $2.20 $2.30 $2.30 288,842
2016-04-14 $2.42 $2.42 $2.26 $2.28 $2.28 379,934
2016-04-13 $2.35 $2.41 $2.34 $2.38 $2.38 332,007
2016-04-12 $2.26 $2.36 $2.23 $2.35 $2.35 389,832
2016-04-11 $2.20 $2.30 $2.20 $2.24 $2.24 188,345
2016-04-08 $2.15 $2.22 $2.15 $2.19 $2.19 244,482
2016-04-07 $2.12 $2.20 $2.03 $2.10 $2.10 343,851
2016-04-06 $2.13 $2.18 $2.00 $2.13 $2.13 433,220
2016-04-05 $2.20 $2.24 $2.10 $2.11 $2.11 447,777
2016-04-04 $2.26 $2.26 $2.20 $2.20 $2.20 222,421
2016-04-01 $2.20 $2.30 $2.20 $2.29 $2.29 234,579
2016-03-31 $2.30 $2.33 $2.21 $2.21 $2.21 773,406
2016-03-30 $2.31 $2.32 $2.25 $2.29 $2.29 189,146
2016-03-29 $2.20 $2.32 $2.18 $2.30 $2.30 223,203
2016-03-28 $2.25 $2.29 $2.19 $2.21 $2.21 191,157
2016-03-24 $2.21 $2.27 $2.20 $2.25 $2.25 186,999
2016-03-23 $2.35 $2.35 $2.21 $2.22 $2.22 284,093
2016-03-22 $2.36 $2.39 $2.34 $2.37 $2.37 150,123
2016-03-21 $2.45 $2.47 $2.35 $2.37 $2.37 273,570
2016-03-18 $2.39 $2.52 $2.36 $2.44 $2.44 514,827
2016-03-17 $2.34 $2.46 $2.33 $2.39 $2.39 686,206
2016-03-16 $2.31 $2.36 $2.30 $2.34 $2.34 231,878
2016-03-15 $2.37 $2.37 $2.25 $2.30 $2.30 278,127
2016-03-14 $2.35 $2.39 $2.30 $2.39 $2.39 387,922
2016-03-11 $2.35 $2.37 $2.27 $2.32 $2.32 237,678
2016-03-10 $2.36 $2.37 $2.30 $2.34 $2.34 242,457
2016-03-09 $2.42 $2.45 $2.18 $2.33 $2.33 1,772,968
2016-03-08 $2.95 $2.98 $2.63 $2.75 $2.75 254,468
2016-03-07 $2.83 $2.98 $2.82 $2.96 $2.96 367,835
2016-03-04 $2.70 $2.85 $2.65 $2.77 $2.77 167,740
2016-03-03 $2.59 $2.69 $2.54 $2.67 $2.67 193,675
2016-03-02 $2.50 $2.59 $2.45 $2.56 $2.56 110,855
2016-03-01 $2.51 $2.59 $2.39 $2.52 $2.52 117,580
2016-02-29 $2.33 $2.54 $2.33 $2.47 $2.47 178,251
2016-02-26 $2.25 $2.33 $2.24 $2.31 $2.31 63,853
2016-02-25 $2.33 $2.33 $2.20 $2.24 $2.24 60,827
2016-02-24 $2.15 $2.27 $2.12 $2.24 $2.24 84,801
2016-02-23 $2.34 $2.36 $2.16 $2.18 $2.18 107,724
2016-02-22 $2.34 $2.42 $2.32 $2.33 $2.33 175,193
2016-02-19 $2.36 $2.36 $2.25 $2.30 $2.30 122,350
2016-02-18 $2.53 $2.53 $2.35 $2.37 $2.37 102,552
2016-02-17 $2.40 $2.59 $2.40 $2.51 $2.51 125,187
2016-02-16 $2.24 $2.47 $2.23 $2.38 $2.38 181,319
2016-02-12 $2.06 $2.29 $2.03 $2.23 $2.23 208,695
2016-02-11 $2.03 $2.08 $2.03 $2.03 $2.03 128,594
2016-02-10 $2.12 $2.16 $2.03 $2.04 $2.04 105,068
2016-02-09 $2.23 $2.23 $2.11 $2.12 $2.12 110,003
2016-02-08 $2.20 $2.26 $2.15 $2.25 $2.25 118,137
2016-02-05 $2.35 $2.41 $2.16 $2.16 $2.16 137,774
2016-02-04 $2.40 $2.49 $2.33 $2.38 $2.38 127,065
2016-02-03 $2.35 $2.40 $2.21 $2.38 $2.38 82,838
2016-02-02 $2.39 $2.42 $2.28 $2.31 $2.31 105,691
2016-02-01 $2.35 $2.48 $2.25 $2.43 $2.43 105,253
2016-01-29 $2.19 $2.37 $2.18 $2.34 $2.34 205,560
2016-01-28 $2.20 $2.22 $2.11 $2.18 $2.18 100,010
2016-01-27 $2.10 $2.21 $2.08 $2.13 $2.13 209,018
2016-01-26 $2.05 $2.16 $1.96 $2.12 $2.12 223,328
2016-01-25 $2.08 $2.21 $2.02 $2.02 $2.02 79,155
2016-01-22 $2.15 $2.23 $2.06 $2.11 $2.11 175,293
2016-01-21 $2.00 $2.18 $2.00 $2.06 $2.06 194,431
2016-01-20 $1.98 $2.04 $1.81 $2.00 $2.00 348,864
2016-01-19 $1.99 $2.03 $1.98 $1.99 $1.99 168,851
2016-01-15 $2.08 $2.08 $1.86 $1.96 $1.96 280,570
2016-01-14 $2.00 $2.16 $1.89 $2.12 $2.12 244,843
2016-01-13 $2.15 $2.26 $1.95 $1.97 $1.97 606,203
2016-01-12 $2.29 $2.34 $2.06 $2.12 $2.12 393,838
2016-01-11 $2.44 $2.48 $2.20 $2.25 $2.25 254,345
2016-01-08 $2.55 $2.57 $2.40 $2.43 $2.43 211,353
2016-01-07 $2.65 $2.65 $2.50 $2.50 $2.50 253,959
2016-01-06 $2.83 $2.83 $2.66 $2.68 $2.68 147,577
2016-01-05 $2.88 $2.91 $2.72 $2.89 $2.89 173,056
2016-01-04 $2.95 $2.95 $2.70 $2.88 $2.88 382,476
2015-12-31 $2.64 $2.98 $2.61 $2.95 $2.95 672,638
2015-12-30 $2.40 $2.70 $2.40 $2.65 $2.65 568,409
2015-12-29 $2.38 $2.54 $2.35 $2.39 $2.39 203,734
2015-12-28 $2.54 $2.55 $2.29 $2.31 $2.31 236,639
2015-12-24 $2.40 $2.54 $2.38 $2.44 $2.44 114,516
2015-12-23 $2.34 $2.70 $2.34 $2.39 $2.39 1,525,055
2015-12-22 $2.17 $2.38 $2.17 $2.32 $2.32 363,972
2015-12-21 $2.03 $2.25 $2.02 $2.19 $2.19 299,305
2015-12-18 $1.95 $2.05 $1.95 $2.00 $2.00 278,257
2015-12-17 $1.91 $2.06 $1.91 $1.95 $1.95 282,407
2015-12-16 $1.89 $1.99 $1.88 $1.93 $1.93 259,371
2015-12-15 $1.91 $1.92 $1.86 $1.89 $1.89 157,812
2015-12-14 $1.93 $1.96 $1.85 $1.89 $1.89 266,176
2015-12-11 $2.00 $2.07 $1.90 $1.91 $1.91 143,516
2015-12-10 $2.02 $2.09 $2.02 $2.06 $2.06 157,037
2015-12-09 $1.93 $2.04 $1.91 $2.02 $2.02 173,444
2015-12-08 $1.99 $1.99 $1.91 $1.93 $1.93 129,724
2015-12-07 $2.07 $2.07 $1.98 $2.00 $2.00 144,897
2015-12-04 $2.10 $2.14 $2.05 $2.08 $2.08 151,837
2015-12-03 $2.05 $2.17 $2.05 $2.08 $2.08 167,815
2015-12-02 $2.01 $2.16 $1.98 $2.02 $2.02 249,981
2015-12-01 $1.90 $2.01 $1.87 $1.98 $1.98 207,617
2015-11-30 $1.84 $1.94 $1.84 $1.87 $1.87 269,282
2015-11-27 $1.90 $1.92 $1.88 $1.89 $1.89 122,669
2015-11-25 $2.03 $2.05 $1.91 $1.92 $1.92 259,175
2015-11-24 $1.90 $2.02 $1.90 $2.02 $2.02 205,253
2015-11-23 $2.00 $2.01 $1.89 $1.89 $1.89 463,769
2015-11-20 $2.10 $2.12 $1.98 $2.00 $2.00 565,040
2015-11-19 $2.13 $2.16 $2.01 $2.07 $2.07 477,453
2015-11-18 $2.14 $2.22 $2.08 $2.13 $2.13 282,418
2015-11-17 $2.28 $2.38 $2.16 $2.17 $2.17 198,742
2015-11-16 $2.35 $2.41 $2.27 $2.27 $2.27 163,116
2015-11-13 $2.44 $2.50 $2.31 $2.33 $2.33 209,291
2015-11-12 $2.55 $2.60 $2.47 $2.48 $2.48 119,701
2015-11-11 $2.65 $2.68 $2.51 $2.60 $2.60 150,267
2015-11-10 $2.68 $2.78 $2.65 $2.65 $2.65 201,611
2015-11-09 $2.86 $2.93 $2.65 $2.68 $2.68 143,610
2015-11-06 $2.75 $2.83 $2.68 $2.81 $2.81 93,628
2015-11-05 $2.75 $2.78 $2.67 $2.75 $2.75 111,534
2015-11-04 $2.76 $2.78 $2.68 $2.73 $2.73 83,243
2015-11-03 $2.74 $2.80 $2.72 $2.76 $2.76 154,573
2015-11-02 $2.74 $2.80 $2.68 $2.79 $2.79 176,007
2015-10-30 $2.81 $2.84 $2.69 $2.72 $2.72 169,120
2015-10-29 $2.85 $2.92 $2.81 $2.82 $2.82 69,928
2015-10-28 $2.79 $2.96 $2.78 $2.86 $2.86 99,282
2015-10-27 $2.84 $2.86 $2.76 $2.77 $2.77 126,963
2015-10-26 $2.96 $2.96 $2.85 $2.87 $2.87 201,438
2015-10-23 $2.91 $3.02 $2.86 $3.01 $3.01 114,914
2015-10-22 $2.92 $2.99 $2.85 $2.91 $2.91 123,738
2015-10-21 $3.00 $3.00 $2.86 $2.89 $2.89 154,622
2015-10-20 $3.11 $3.18 $2.96 $3.04 $3.04 258,889
2015-10-19 $3.24 $3.28 $3.10 $3.14 $3.14 130,173
2015-10-16 $3.40 $3.40 $3.21 $3.31 $3.31 82,205
2015-10-15 $3.15 $3.40 $3.15 $3.37 $3.37 212,263
2015-10-14 $3.23 $3.34 $3.15 $3.16 $3.16 166,110
2015-10-13 $3.21 $3.30 $3.09 $3.24 $3.24 200,860
2015-10-12 $3.30 $3.31 $3.08 $3.25 $3.25 83,795
2015-10-09 $3.41 $3.42 $3.28 $3.31 $3.31 112,341
2015-10-08 $3.31 $3.48 $3.19 $3.42 $3.42 215,710
2015-10-07 $3.40 $3.40 $3.25 $3.30 $3.30 222,122
2015-10-06 $3.21 $3.40 $3.16 $3.35 $3.35 215,480
2015-10-05 $2.97 $3.25 $2.97 $3.25 $3.25 185,338
2015-10-02 $2.79 $2.96 $2.77 $2.95 $2.95 139,966
2015-10-01 $2.85 $2.99 $2.79 $2.83 $2.83 130,342
2015-09-30 $2.89 $2.93 $2.76 $2.91 $2.91 253,440
2015-09-29 $2.84 $2.90 $2.79 $2.83 $2.83 108,606
2015-09-28 $2.95 $2.95 $2.81 $2.86 $2.86 140,251
2015-09-25 $3.21 $3.21 $2.95 $2.95 $2.95 217,081
2015-09-24 $3.07 $3.20 $3.02 $3.18 $3.18 211,842
2015-09-23 $3.09 $3.18 $3.05 $3.09 $3.09 170,499
2015-09-22 $3.21 $3.21 $3.06 $3.07 $3.07 198,915
2015-09-21 $3.42 $3.43 $3.21 $3.26 $3.26 117,062
2015-09-18 $3.37 $3.50 $3.25 $3.27 $3.27 168,362
2015-09-17 $3.30 $3.50 $3.24 $3.43 $3.43 157,722
2015-09-16 $3.17 $3.37 $3.16 $3.31 $3.31 138,177
2015-09-15 $3.00 $3.22 $3.00 $3.19 $3.19 119,746
2015-09-14 $3.12 $3.15 $2.90 $3.02 $3.02 225,507
2015-09-11 $3.15 $3.17 $3.07 $3.12 $3.12 74,959
2015-09-10 $3.17 $3.33 $3.11 $3.19 $3.19 82,272
2015-09-09 $3.20 $3.38 $3.13 $3.16 $3.16 123,122
2015-09-08 $3.09 $3.24 $3.02 $3.20 $3.20 97,219
2015-09-04 $3.05 $3.21 $2.99 $3.07 $3.07 184,979
2015-09-03 $3.15 $3.26 $3.04 $3.12 $3.12 111,624
2015-09-02 $3.19 $3.21 $3.02 $3.14 $3.14 128,567
2015-09-01 $3.36 $3.43 $3.12 $3.15 $3.15 255,289
2015-08-31 $3.31 $3.52 $3.18 $3.47 $3.47 219,422
2015-08-28 $3.11 $3.50 $3.11 $3.34 $3.34 277,566
2015-08-27 $2.97 $3.23 $2.89 $3.10 $3.10 301,010
2015-08-26 $3.10 $3.15 $2.80 $2.90 $2.90 534,459
2015-08-25 $3.38 $3.53 $3.04 $3.06 $3.06 310,639
2015-08-24 $3.40 $3.53 $3.21 $3.33 $3.33 194,759
2015-08-21 $3.73 $3.74 $3.57 $3.60 $3.60 219,624
2015-08-20 $3.76 $3.85 $3.71 $3.74 $3.74 131,431
2015-08-19 $3.79 $3.91 $3.68 $3.89 $3.89 176,640
2015-08-18 $3.83 $3.87 $3.75 $3.79 $3.79 159,572
2015-08-17 $4.07 $4.07 $3.84 $3.90 $3.90 118,341
2015-08-14 $4.36 $4.36 $3.95 $4.06 $4.06 257,094
2015-08-13 $4.15 $4.41 $4.12 $4.22 $4.22 225,494
2015-08-12 $3.91 $4.26 $3.91 $4.26 $4.26 209,786
2015-08-11 $4.07 $4.25 $3.87 $3.99 $3.99 193,424
2015-08-10 $3.75 $4.12 $3.75 $4.12 $4.12 299,126
2015-08-07 $3.80 $3.91 $3.74 $3.75 $3.75 91,695
2015-08-06 $3.88 $3.98 $3.80 $3.88 $3.88 122,512
2015-08-05 $4.06 $4.06 $3.81 $3.88 $3.88 159,623
2015-08-04 $3.74 $4.06 $3.67 $4.00 $4.00 309,484
2015-08-03 $3.85 $3.89 $3.63 $3.66 $3.66 246,449
2015-07-31 $3.86 $4.01 $3.80 $3.83 $3.83 246,458
2015-07-30 $3.94 $4.05 $3.86 $3.88 $3.88 149,702
2015-07-29 $4.01 $4.06 $3.90 $3.93 $3.93 187,080
2015-07-28 $4.05 $4.12 $3.94 $3.99 $3.99 188,015
2015-07-27 $4.25 $4.27 $4.02 $4.02 $4.02 207,642
2015-07-24 $4.39 $4.44 $4.15 $4.26 $4.26 191,230
2015-07-23 $4.44 $4.67 $4.23 $4.42 $4.42 267,565
2015-07-22 $4.08 $4.44 $3.99 $4.43 $4.43 180,607
2015-07-21 $4.29 $4.32 $4.00 $4.07 $4.07 152,697
2015-07-20 $4.40 $4.45 $4.22 $4.33 $4.33 151,630
2015-07-17 $4.42 $4.50 $4.23 $4.43 $4.43 197,027
2015-07-16 $4.17 $4.71 $4.17 $4.40 $4.40 389,656
2015-07-15 $4.36 $4.42 $4.06 $4.14 $4.14 217,606
2015-07-14 $4.01 $4.33 $4.00 $4.29 $4.29 121,517
2015-07-13 $4.04 $4.07 $3.95 $4.07 $4.07 58,063
2015-07-10 $3.99 $4.10 $3.87 $3.99 $3.99 178,524
2015-07-09 $4.05 $4.15 $3.84 $3.84 $3.84 160,794
2015-07-08 $4.09 $4.13 $3.85 $3.98 $3.98 200,844
2015-07-07 $4.22 $4.22 $4.00 $4.14 $4.14 224,647
2015-07-06 $4.22 $4.38 $4.01 $4.24 $4.24 459,404
2015-07-02 $4.35 $4.38 $4.16 $4.23 $4.23 193,978
2015-07-01 $4.50 $4.50 $4.15 $4.33 $4.33 215,106
2015-06-30 $4.74 $4.74 $4.42 $4.45 $4.45 168,591
2015-06-29 $5.16 $5.20 $4.70 $4.71 $4.71 271,432
2015-06-26 $4.95 $5.35 $4.89 $5.23 $5.23 3,117,590
2015-06-25 $5.00 $5.00 $4.81 $5.00 $5.00 227,741
2015-06-24 $4.96 $5.01 $4.78 $4.92 $4.92 198,069
2015-06-23 $5.00 $5.03 $4.66 $4.99 $4.99 310,681
2015-06-22 $4.74 $5.23 $4.74 $5.12 $5.12 275,780
2015-06-19 $4.23 $4.71 $4.12 $4.66 $4.66 83,183
2015-06-18 $4.47 $4.52 $4.15 $4.16 $4.16 161,261
2015-06-17 $4.43 $4.48 $4.32 $4.40 $4.40 23,624
2015-06-16 $4.49 $4.49 $4.41 $4.49 $4.49 21,646
2015-06-15 $4.53 $4.59 $4.47 $4.52 $4.52 10,225
2015-06-12 $4.54 $4.63 $4.52 $4.57 $4.57 7,729
2015-06-11 $4.65 $4.70 $4.56 $4.57 $4.57 14,686
2015-06-10 $4.58 $4.63 $4.49 $4.62 $4.62 22,874
2015-06-09 $4.52 $4.61 $4.50 $4.55 $4.55 15,902
2015-06-08 $4.57 $4.61 $4.48 $4.56 $4.56 18,021
2015-06-05 $4.71 $4.71 $4.54 $4.61 $4.61 12,902
2015-06-04 $4.72 $4.79 $4.66 $4.70 $4.70 39,301
2015-06-03 $4.56 $4.78 $4.50 $4.75 $4.75 33,592
2015-06-02 $4.40 $4.59 $4.40 $4.54 $4.54 13,947
2015-06-01 $4.50 $4.51 $4.41 $4.44 $4.44 18,598
2015-05-29 $4.47 $4.51 $4.44 $4.50 $4.50 19,072
2015-05-28 $4.50 $4.54 $4.44 $4.48 $4.48 13,698
2015-05-27 $4.45 $4.52 $4.45 $4.50 $4.50 16,219
2015-05-26 $4.56 $4.56 $4.40 $4.51 $4.51 16,717
2015-05-22 $4.48 $4.63 $4.45 $4.62 $4.62 13,344
2015-05-21 $4.74 $4.74 $4.46 $4.54 $4.54 23,403
2015-05-20 $4.74 $4.74 $4.53 $4.69 $4.69 25,278
2015-05-19 $4.78 $4.83 $4.70 $4.74 $4.74 30,523
2015-05-18 $4.90 $5.01 $4.90 $4.96 $4.96 9,807
2015-05-15 $5.15 $5.15 $4.80 $4.89 $4.89 31,776
2015-05-14 $5.04 $5.14 $5.03 $5.11 $5.11 19,319
2015-05-13 $4.80 $5.04 $4.80 $5.00 $5.00 25,179
2015-05-12 $4.75 $4.92 $4.74 $4.84 $4.84 19,752
2015-05-11 $4.80 $4.80 $4.70 $4.73 $4.73 12,289
2015-05-08 $4.74 $4.88 $4.71 $4.74 $4.74 13,222
2015-05-07 $4.84 $4.84 $4.70 $4.74 $4.74 17,704
2015-05-06 $4.94 $4.94 $4.75 $4.80 $4.80 41,372
2015-05-05 $4.96 $5.01 $4.94 $4.95 $4.95 26,687
2015-05-04 $4.96 $5.02 $4.88 $4.99 $4.99 14,933
2015-05-01 $4.90 $5.00 $4.89 $4.96 $4.96 18,408
2015-04-30 $5.05 $5.05 $4.90 $4.94 $4.94 54,938
2015-04-29 $5.29 $5.36 $5.13 $5.14 $5.14 28,225
2015-04-28 $5.12 $5.33 $4.90 $5.28 $5.28 67,610

Energy Fuels Inc (UUUU) News Headlines

Recent Energy Fuels Inc (UUUU) News
Similar Companies to Energy Fuels Inc (UUUU) in the Uranium Industry

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.