Volt Information Sciences Inc (VOLT) Exchange: NYSE MKT

Data as of March 29, 2024

$5.99 ($-0.01) -0.17%

Volt Information Sciences Inc - Daily Information
Click for more stock information on Volt Information Sciences Inc.
Daily Information Data
Date March 29, 2024
Open $5.99
Previous Close $5.99
High $6.00
Low $5.99
Adjusted Open $5.99
Previous Adjusted Close $5.99
Adjusted High $6.00
Adjusted Low $5.99

About Volt Information Sciences Inc (VOLT)

Volt Information Sciences Inc is an American multinational provider of staffing and information technology services, founded in 1950. It operates through several operating divisions, including Staffing Services, Database Services, IT Solutions, Consulting Services, and Managed Services. Volt Information Sciences has grown significantly since its inception, increasing in size from 3 divisions with 29 employees in 1950 to 8 divisions with over 8,400 employees in 2020. Throughout its history, Volt Information Sciences has established offices and clients across North America and around the globe. In addition to its corporate headquarters in Englewood, California, the company has offices in major US cities such as Columbus, Ohio and Denver, Colorado, as well as overseas offices in India, Germany, the United Arab Emirates, and the United Kingdom. Throughout its 70-year history, Volt Information Sciences has grown by leaps and bounds, rapidly expanding its services and footprint to become a highly respected global IT services provider.

Historical Stock Data for Volt Information Sciences Inc (VOLT)

Date Open High Low Close Adj.Close Volume
2022-04-25 $5.99 $6.00 $5.99 $5.99 $5.99 86,753
2022-04-22 $6.00 $6.08 $5.99 $6.00 $6.00 71,382
2022-04-21 $6.00 $6.00 $5.99 $6.00 $6.00 42,124
2022-04-20 $5.99 $6.00 $5.99 $6.00 $6.00 50,392
2022-04-19 $5.99 $6.00 $5.99 $6.00 $6.00 72,447
2022-04-18 $5.99 $6.00 $5.98 $6.00 $6.00 83,559
2022-04-14 $5.99 $6.00 $5.98 $5.99 $5.99 166,959
2022-04-13 $5.98 $5.99 $5.98 $5.98 $5.98 450,134
2022-04-12 $6.00 $6.00 $5.99 $6.00 $6.00 28,734
2022-04-11 $5.99 $6.01 $5.99 $6.00 $6.00 182,150
2022-04-08 $5.98 $6.00 $5.98 $5.99 $5.99 139,538
2022-04-07 $5.98 $5.99 $5.98 $5.98 $5.98 66,566
2022-04-06 $5.97 $5.99 $5.97 $5.98 $5.98 105,675
2022-04-05 $5.98 $5.99 $5.97 $5.98 $5.98 199,692
2022-04-04 $5.97 $5.99 $5.97 $5.99 $5.99 214,981
2022-04-01 $5.98 $5.99 $5.97 $5.97 $5.97 114,583
2022-03-31 $5.99 $5.99 $5.98 $5.98 $5.98 145,851
2022-03-30 $5.98 $5.99 $5.98 $5.99 $5.99 157,386
2022-03-29 $5.98 $5.99 $5.98 $5.98 $5.98 135,348
2022-03-28 $5.97 $5.99 $5.97 $5.98 $5.98 199,943
2022-03-25 $5.95 $5.98 $5.95 $5.97 $5.97 191,242
2022-03-24 $5.95 $5.96 $5.95 $5.96 $5.96 96,113
2022-03-23 $5.95 $5.97 $5.94 $5.96 $5.96 113,277
2022-03-22 $5.93 $5.95 $5.93 $5.94 $5.94 314,874
2022-03-21 $5.92 $5.96 $5.92 $5.93 $5.93 284,286
2022-03-18 $5.90 $5.95 $5.90 $5.94 $5.94 446,134
2022-03-17 $5.91 $5.93 $5.89 $5.90 $5.90 669,345
2022-03-16 $5.88 $5.91 $5.88 $5.89 $5.89 624,409
2022-03-15 $5.90 $5.91 $5.88 $5.90 $5.90 1,339,756
2022-03-14 $5.90 $5.92 $5.87 $5.88 $5.88 9,379,499
2022-03-11 $3.08 $3.08 $2.92 $3.02 $3.02 81,043
2022-03-10 $3.06 $3.06 $2.95 $3.03 $3.03 49,397
2022-03-09 $3.07 $3.10 $2.99 $3.10 $3.10 23,402
2022-03-08 $3.06 $3.10 $3.00 $3.00 $3.00 53,466
2022-03-07 $2.98 $3.10 $2.98 $3.02 $3.02 41,684
2022-03-04 $3.06 $3.08 $2.99 $3.02 $3.02 45,318
2022-03-03 $3.08 $3.10 $3.07 $3.08 $3.08 35,575
2022-03-02 $3.10 $3.10 $3.08 $3.09 $3.09 56,008
2022-03-01 $3.05 $3.15 $3.02 $3.06 $3.06 41,187
2022-02-28 $3.06 $3.22 $3.06 $3.07 $3.07 140,779
2022-02-25 $3.05 $3.11 $3.05 $3.10 $3.10 20,580
2022-02-24 $3.01 $3.11 $3.01 $3.08 $3.08 28,226
2022-02-23 $3.13 $3.13 $3.03 $3.13 $3.13 27,642
2022-02-22 $3.07 $3.16 $3.05 $3.10 $3.10 25,273
2022-02-18 $3.33 $3.33 $3.08 $3.11 $3.11 26,267
2022-02-17 $3.10 $3.15 $3.07 $3.12 $3.12 15,590
2022-02-16 $3.33 $3.33 $3.12 $3.15 $3.15 26,501
2022-02-15 $3.08 $3.19 $3.08 $3.18 $3.18 27,927
2022-02-14 $3.01 $3.10 $3.01 $3.03 $3.03 38,811
2022-02-11 $3.14 $3.15 $3.07 $3.10 $3.10 28,296
2022-02-10 $3.19 $3.24 $3.06 $3.11 $3.11 21,952
2022-02-09 $3.32 $3.32 $3.21 $3.25 $3.25 17,558
2022-02-08 $3.12 $3.24 $3.12 $3.19 $3.19 23,272
2022-02-07 $3.09 $3.21 $3.08 $3.14 $3.14 30,536
2022-02-04 $3.05 $3.15 $3.04 $3.12 $3.12 53,607
2022-02-03 $3.12 $3.16 $3.06 $3.09 $3.09 35,179
2022-02-02 $3.15 $3.18 $3.05 $3.13 $3.13 42,555
2022-02-01 $3.20 $3.23 $3.12 $3.16 $3.16 33,817
2022-01-31 $3.18 $3.21 $3.09 $3.11 $3.11 105,983
2022-01-28 $3.14 $3.16 $3.02 $3.13 $3.13 88,007
2022-01-27 $3.32 $3.34 $3.15 $3.19 $3.19 36,548
2022-01-26 $3.50 $3.53 $3.31 $3.34 $3.34 34,395
2022-01-25 $3.25 $3.49 $3.15 $3.46 $3.46 31,777
2022-01-24 $3.34 $3.38 $3.15 $3.30 $3.30 202,687
2022-01-21 $3.68 $3.72 $3.56 $3.59 $3.59 65,925
2022-01-20 $3.64 $3.77 $3.52 $3.70 $3.70 67,115
2022-01-19 $3.87 $3.87 $3.62 $3.66 $3.66 157,144
2022-01-18 $3.78 $3.95 $3.60 $3.85 $3.85 211,975
2022-01-14 $3.32 $3.99 $3.26 $3.72 $3.72 194,701
2022-01-13 $3.47 $3.53 $3.28 $3.36 $3.36 505,404
2022-01-12 $3.30 $3.39 $3.20 $3.24 $3.24 805,123
2022-01-11 $3.07 $3.14 $2.97 $3.14 $3.14 67,100
2022-01-10 $2.86 $3.01 $2.78 $2.96 $2.96 32,426
2022-01-07 $2.93 $2.97 $2.86 $2.86 $2.86 26,527
2022-01-06 $2.90 $3.04 $2.89 $2.99 $2.99 15,636
2022-01-05 $2.85 $3.00 $2.85 $2.94 $2.94 73,069
2022-01-04 $3.17 $3.17 $2.93 $2.93 $2.93 21,919
2022-01-03 $2.91 $3.11 $2.91 $2.96 $2.96 49,512
2021-12-31 $2.89 $2.95 $2.82 $2.91 $2.91 32,384
2021-12-30 $3.01 $3.12 $2.85 $2.85 $2.85 84,701
2021-12-29 $2.91 $3.05 $2.91 $2.96 $2.96 48,176
2021-12-28 $2.99 $3.06 $2.94 $2.94 $2.94 27,318
2021-12-27 $2.80 $3.36 $2.77 $3.00 $3.00 114,699
2021-12-23 $2.82 $2.82 $2.72 $2.79 $2.79 33,787
2021-12-22 $2.55 $2.77 $2.51 $2.75 $2.75 43,289
2021-12-21 $2.55 $2.55 $2.47 $2.54 $2.54 86,577
2021-12-20 $2.57 $2.58 $2.46 $2.52 $2.52 28,950
2021-12-17 $2.64 $2.64 $2.51 $2.54 $2.54 93,463
2021-12-16 $2.63 $2.65 $2.60 $2.64 $2.64 9,089
2021-12-15 $2.59 $2.64 $2.51 $2.60 $2.60 109,621
2021-12-14 $2.62 $2.70 $2.55 $2.59 $2.59 58,323
2021-12-13 $2.79 $2.80 $2.66 $2.69 $2.69 105,508
2021-12-10 $2.89 $2.92 $2.75 $2.80 $2.80 59,567
2021-12-09 $2.92 $2.97 $2.85 $2.85 $2.85 22,227
2021-12-08 $2.92 $3.05 $2.85 $2.89 $2.89 79,725
2021-12-07 $3.05 $3.10 $2.90 $2.90 $2.90 29,416
2021-12-06 $2.74 $3.07 $2.72 $3.01 $3.01 53,577
2021-12-03 $2.84 $2.84 $2.74 $2.75 $2.75 30,039
2021-12-02 $2.90 $2.90 $2.75 $2.85 $2.85 53,464
2021-12-01 $2.97 $3.06 $2.86 $2.86 $2.86 37,322
2021-11-30 $3.00 $3.05 $2.85 $2.95 $2.95 157,749
2021-11-29 $3.13 $3.22 $3.01 $3.02 $3.02 110,211
2021-11-26 $3.06 $3.10 $3.00 $3.10 $3.10 30,236
2021-11-24 $3.05 $3.20 $3.05 $3.19 $3.19 26,207
2021-11-23 $3.17 $3.18 $3.10 $3.10 $3.10 24,232
2021-11-22 $3.06 $3.19 $3.06 $3.14 $3.14 43,770
2021-11-19 $3.14 $3.20 $3.06 $3.07 $3.07 81,996
2021-11-18 $3.30 $3.32 $3.07 $3.16 $3.16 97,364
2021-11-17 $3.27 $3.34 $3.22 $3.32 $3.32 62,466
2021-11-16 $3.33 $3.35 $3.27 $3.29 $3.29 31,515
2021-11-15 $3.42 $3.42 $3.28 $3.36 $3.36 103,816
2021-11-12 $3.40 $3.41 $3.30 $3.33 $3.33 35,412
2021-11-11 $3.25 $3.41 $3.25 $3.39 $3.39 61,188
2021-11-10 $3.26 $3.33 $3.22 $3.26 $3.26 69,719
2021-11-09 $3.44 $3.44 $3.29 $3.30 $3.30 34,265
2021-11-08 $3.25 $3.45 $3.23 $3.44 $3.44 65,147
2021-11-05 $3.16 $3.25 $3.15 $3.22 $3.22 133,351
2021-11-04 $3.22 $3.25 $3.15 $3.15 $3.15 57,331
2021-11-03 $3.23 $3.29 $3.19 $3.23 $3.23 76,980
2021-11-02 $3.25 $3.29 $3.20 $3.25 $3.25 52,899
2021-11-01 $3.26 $3.35 $3.26 $3.29 $3.29 67,976
2021-10-29 $3.29 $3.33 $3.24 $3.28 $3.28 64,197
2021-10-28 $3.31 $3.35 $3.27 $3.28 $3.28 34,773
2021-10-27 $3.41 $3.41 $3.29 $3.32 $3.32 72,025
2021-10-26 $3.35 $3.42 $3.34 $3.38 $3.38 57,726
2021-10-25 $3.50 $3.51 $3.34 $3.36 $3.36 63,877
2021-10-22 $3.30 $3.50 $3.27 $3.50 $3.50 81,853
2021-10-21 $3.30 $3.38 $3.26 $3.32 $3.32 62,162
2021-10-20 $3.30 $3.36 $3.25 $3.33 $3.33 54,115
2021-10-19 $3.33 $3.36 $3.27 $3.31 $3.31 45,406
2021-10-18 $3.30 $3.34 $3.28 $3.29 $3.29 47,471
2021-10-15 $3.41 $3.44 $3.32 $3.35 $3.35 73,967
2021-10-14 $3.38 $3.46 $3.35 $3.41 $3.41 45,184
2021-10-13 $3.50 $3.50 $3.35 $3.38 $3.38 54,852
2021-10-12 $3.40 $3.50 $3.40 $3.46 $3.46 25,123
2021-10-11 $3.40 $3.47 $3.35 $3.43 $3.43 158,430
2021-10-08 $3.60 $3.65 $3.45 $3.49 $3.49 68,264
2021-10-07 $3.36 $3.56 $3.36 $3.50 $3.50 37,393
2021-10-06 $3.46 $3.51 $3.32 $3.38 $3.38 94,095
2021-10-05 $3.44 $3.56 $3.42 $3.50 $3.50 49,603
2021-10-04 $3.50 $3.53 $3.39 $3.43 $3.43 90,575
2021-10-01 $3.54 $3.59 $3.42 $3.53 $3.53 56,647
2021-09-30 $3.56 $3.69 $3.51 $3.55 $3.55 24,759
2021-09-29 $3.64 $3.69 $3.51 $3.52 $3.52 109,853
2021-09-28 $3.66 $3.79 $3.60 $3.60 $3.60 40,212
2021-09-27 $3.75 $3.80 $3.70 $3.71 $3.71 93,039
2021-09-24 $3.74 $3.88 $3.68 $3.80 $3.80 49,670
2021-09-23 $3.56 $3.82 $3.45 $3.75 $3.75 194,068
2021-09-22 $3.43 $3.65 $3.40 $3.57 $3.57 101,731
2021-09-21 $3.42 $3.42 $3.23 $3.38 $3.38 148,014
2021-09-20 $3.34 $3.38 $3.20 $3.34 $3.34 343,065
2021-09-17 $3.64 $3.73 $3.50 $3.54 $3.54 289,082
2021-09-16 $3.73 $3.77 $3.66 $3.69 $3.69 164,923
2021-09-15 $3.80 $3.93 $3.72 $3.76 $3.76 172,950
2021-09-14 $4.12 $4.15 $3.80 $3.84 $3.84 501,821
2021-09-13 $4.19 $4.19 $3.93 $4.16 $4.16 264,235
2021-09-10 $3.92 $4.14 $3.87 $4.09 $4.09 142,213
2021-09-09 $3.87 $3.96 $3.85 $3.86 $3.86 49,639
2021-09-08 $3.91 $3.98 $3.88 $3.92 $3.92 123,784
2021-09-07 $4.13 $4.14 $3.91 $3.92 $3.92 129,114
2021-09-03 $4.07 $4.16 $4.03 $4.14 $4.14 49,627
2021-09-02 $4.22 $4.27 $4.08 $4.13 $4.13 52,981
2021-09-01 $4.19 $4.26 $4.10 $4.17 $4.17 45,399
2021-08-31 $4.02 $4.28 $4.01 $4.19 $4.19 72,366
2021-08-30 $4.11 $4.11 $3.90 $4.01 $4.01 101,852
2021-08-27 $4.00 $4.22 $4.00 $4.10 $4.10 47,655
2021-08-26 $4.00 $4.09 $3.98 $4.00 $4.00 98,297
2021-08-25 $4.18 $4.21 $3.93 $3.99 $3.99 264,385
2021-08-24 $4.13 $4.37 $3.88 $4.37 $4.37 576,649
2021-08-23 $4.14 $4.19 $3.95 $4.10 $4.10 277,157
2021-08-20 $4.18 $4.29 $4.04 $4.19 $4.19 178,893
2021-08-19 $4.37 $4.59 $4.12 $4.23 $4.23 141,141
2021-08-18 $4.38 $4.69 $4.38 $4.44 $4.44 118,580
2021-08-17 $4.63 $4.79 $4.40 $4.48 $4.48 169,966
2021-08-16 $4.76 $4.89 $4.62 $4.73 $4.73 173,597
2021-08-13 $5.10 $5.13 $4.76 $4.86 $4.86 157,970
2021-08-12 $5.29 $5.30 $5.11 $5.14 $5.14 90,234
2021-08-11 $5.24 $5.28 $5.08 $5.28 $5.28 73,964
2021-08-10 $4.91 $5.20 $4.90 $5.19 $5.19 90,885
2021-08-09 $5.00 $5.18 $4.90 $4.93 $4.93 167,767
2021-08-06 $5.49 $5.49 $4.96 $5.04 $5.04 170,686
2021-08-05 $5.31 $5.50 $5.25 $5.46 $5.46 299,097
2021-08-04 $5.50 $5.50 $5.16 $5.31 $5.31 387,860
2021-08-03 $4.91 $5.49 $4.91 $5.30 $5.30 1,778,985
2021-08-02 $4.39 $5.04 $4.33 $4.91 $4.91 446,813
2021-07-30 $4.27 $4.57 $4.25 $4.49 $4.49 63,537
2021-07-29 $4.60 $4.60 $4.33 $4.36 $4.36 71,413
2021-07-28 $4.44 $4.58 $4.28 $4.54 $4.54 65,211
2021-07-27 $4.50 $4.50 $4.22 $4.43 $4.43 42,843
2021-07-26 $4.59 $4.60 $4.37 $4.54 $4.54 99,869
2021-07-23 $4.27 $4.52 $4.16 $4.47 $4.47 126,637
2021-07-22 $4.46 $4.49 $4.20 $4.27 $4.27 75,898
2021-07-21 $4.48 $4.60 $4.40 $4.49 $4.49 62,177
2021-07-20 $4.39 $4.63 $4.37 $4.52 $4.52 327,484
2021-07-19 $4.29 $4.39 $3.87 $4.33 $4.33 316,673
2021-07-16 $4.77 $4.84 $4.45 $4.45 $4.45 129,000
2021-07-15 $5.06 $5.30 $4.56 $4.66 $4.66 310,138
2021-07-14 $4.84 $5.05 $4.82 $4.95 $4.95 218,520
2021-07-13 $5.06 $5.06 $4.65 $4.79 $4.79 144,975
2021-07-12 $4.70 $5.16 $4.64 $4.94 $4.94 226,901
2021-07-09 $4.58 $4.68 $4.53 $4.63 $4.63 146,181
2021-07-08 $4.84 $4.84 $4.40 $4.44 $4.44 167,019
2021-07-07 $5.20 $5.24 $4.72 $4.88 $4.88 162,571
2021-07-06 $5.00 $5.26 $4.96 $5.25 $5.25 436,479
2021-07-02 $4.58 $4.95 $4.46 $4.88 $4.88 390,154
2021-07-01 $4.56 $4.67 $4.52 $4.58 $4.58 133,098
2021-06-30 $4.71 $4.71 $4.38 $4.57 $4.57 87,497
2021-06-29 $4.56 $4.77 $4.44 $4.69 $4.69 188,467
2021-06-28 $5.27 $5.35 $4.40 $4.50 $4.50 454,133
2021-06-25 $5.09 $5.40 $4.96 $5.37 $5.37 515,906
2021-06-24 $5.00 $5.07 $4.81 $5.06 $5.06 230,869
2021-06-23 $4.77 $5.00 $4.70 $5.00 $5.00 540,917
2021-06-22 $4.50 $4.81 $4.42 $4.57 $4.57 551,746
2021-06-21 $4.34 $4.50 $4.17 $4.34 $4.34 638,378
2021-06-18 $3.89 $4.02 $3.79 $3.98 $3.98 115,816
2021-06-17 $3.88 $4.10 $3.78 $3.95 $3.95 120,719
2021-06-16 $4.15 $4.29 $3.82 $3.90 $3.90 463,992
2021-06-15 $4.10 $4.40 $4.07 $4.19 $4.19 642,812
2021-06-14 $3.94 $4.09 $3.86 $4.06 $4.06 167,238
2021-06-11 $3.76 $3.84 $3.75 $3.79 $3.79 99,841
2021-06-10 $3.78 $3.78 $3.71 $3.75 $3.75 44,365
2021-06-09 $3.66 $3.84 $3.65 $3.73 $3.73 56,140
2021-06-08 $3.73 $3.75 $3.65 $3.66 $3.66 35,830
2021-06-07 $3.72 $3.80 $3.71 $3.74 $3.74 30,844
2021-06-04 $3.75 $3.76 $3.65 $3.74 $3.74 38,909
2021-06-03 $3.70 $3.70 $3.61 $3.65 $3.65 56,275
2021-06-02 $3.74 $3.81 $3.67 $3.75 $3.75 54,633
2021-06-01 $3.61 $3.82 $3.61 $3.70 $3.70 40,009
2021-05-28 $3.56 $3.65 $3.52 $3.64 $3.64 69,255
2021-05-27 $3.58 $3.67 $3.58 $3.60 $3.60 74,252
2021-05-26 $3.68 $3.70 $3.58 $3.62 $3.62 46,868
2021-05-25 $3.89 $3.90 $3.65 $3.69 $3.69 93,190
2021-05-24 $3.92 $3.96 $3.83 $3.90 $3.90 43,468
2021-05-21 $3.92 $4.00 $3.80 $3.89 $3.89 69,044
2021-05-20 $3.98 $3.98 $3.86 $3.89 $3.89 17,868
2021-05-19 $3.90 $3.96 $3.85 $3.90 $3.90 29,467
2021-05-18 $4.01 $4.10 $3.88 $3.98 $3.98 30,322
2021-05-17 $3.94 $3.99 $3.90 $3.97 $3.97 36,514
2021-05-14 $3.91 $4.20 $3.86 $3.92 $3.92 63,416
2021-05-13 $3.92 $3.99 $3.80 $3.88 $3.88 80,730
2021-05-12 $3.87 $3.95 $3.80 $3.88 $3.88 93,385
2021-05-11 $3.84 $3.95 $3.80 $3.95 $3.95 26,898
2021-05-10 $3.84 $3.96 $3.80 $3.88 $3.88 84,964
2021-05-07 $3.82 $3.98 $3.82 $3.89 $3.89 61,119
2021-05-06 $3.98 $3.98 $3.84 $3.93 $3.93 22,516
2021-05-05 $3.90 $3.96 $3.85 $3.90 $3.90 28,745
2021-05-04 $3.95 $4.00 $3.80 $3.89 $3.89 124,129
2021-05-03 $4.03 $4.04 $3.87 $4.01 $4.01 52,581
2021-04-30 $3.94 $4.05 $3.94 $3.97 $3.97 41,984
2021-04-29 $4.19 $4.19 $3.93 $3.99 $3.99 33,258
2021-04-28 $3.90 $4.17 $3.85 $4.08 $4.08 70,766
2021-04-27 $3.87 $3.96 $3.83 $3.89 $3.89 40,882
2021-04-26 $3.89 $3.97 $3.81 $3.89 $3.89 45,312
2021-04-23 $3.80 $4.00 $3.79 $3.87 $3.87 78,954
2021-04-22 $3.84 $4.05 $3.82 $3.84 $3.84 70,439
2021-04-21 $3.82 $4.00 $3.81 $3.84 $3.84 76,190
2021-04-20 $3.57 $3.86 $3.57 $3.80 $3.80 81,120
2021-04-19 $3.78 $3.85 $3.50 $3.60 $3.60 241,098
2021-04-16 $3.95 $4.04 $3.81 $3.86 $3.86 92,651
2021-04-15 $3.96 $3.97 $3.82 $3.91 $3.91 55,506
2021-04-14 $4.15 $4.15 $3.87 $3.97 $3.97 80,999
2021-04-13 $4.23 $4.23 $3.95 $4.15 $4.15 107,399
2021-04-12 $4.00 $4.26 $3.91 $4.20 $4.20 196,872
2021-04-09 $3.89 $4.14 $3.85 $4.14 $4.14 133,248
2021-04-08 $3.81 $4.00 $3.69 $3.95 $3.95 159,903
2021-04-07 $4.50 $4.51 $3.72 $3.83 $3.83 445,550
2021-04-06 $4.17 $4.50 $4.15 $4.50 $4.50 506,048
2021-04-05 $3.91 $4.25 $3.91 $4.13 $4.13 323,255
2021-04-01 $4.05 $4.05 $3.83 $3.92 $3.92 137,975
2021-03-31 $3.99 $4.09 $3.85 $3.94 $3.94 164,437
2021-03-30 $3.71 $3.93 $3.52 $3.91 $3.91 119,905
2021-03-29 $3.91 $4.02 $3.58 $3.71 $3.71 169,702
2021-03-26 $4.00 $4.13 $3.78 $3.91 $3.91 336,715
2021-03-25 $3.95 $4.02 $3.67 $3.89 $3.89 386,238
2021-03-24 $3.68 $3.97 $3.65 $3.80 $3.80 272,742
2021-03-23 $3.64 $3.88 $3.44 $3.49 $3.49 213,044
2021-03-22 $3.57 $3.65 $3.38 $3.60 $3.60 101,755
2021-03-19 $3.47 $3.49 $3.24 $3.47 $3.47 121,450
2021-03-18 $3.69 $3.69 $3.42 $3.52 $3.52 140,784
2021-03-17 $3.32 $3.77 $3.00 $3.66 $3.66 314,458
2021-03-16 $3.33 $3.58 $3.15 $3.48 $3.48 278,494
2021-03-15 $3.07 $3.30 $3.07 $3.27 $3.27 168,160
2021-03-12 $2.96 $3.23 $2.95 $3.15 $3.15 275,378
2021-03-11 $2.93 $3.16 $2.80 $2.91 $2.91 420,284
2021-03-10 $2.83 $2.90 $2.78 $2.88 $2.88 52,722
2021-03-09 $2.99 $2.99 $2.83 $2.85 $2.85 57,455
2021-03-08 $2.87 $2.93 $2.81 $2.90 $2.90 37,299
2021-03-05 $2.85 $2.85 $2.58 $2.85 $2.85 60,982
2021-03-04 $2.77 $2.90 $2.62 $2.79 $2.79 122,586
2021-03-03 $2.95 $3.00 $2.79 $2.81 $2.81 28,657
2021-03-02 $2.96 $3.01 $2.79 $2.93 $2.93 67,286
2021-03-01 $2.75 $3.02 $2.75 $2.94 $2.94 81,827
2021-02-26 $2.78 $2.92 $2.51 $2.78 $2.78 72,912
2021-02-25 $3.14 $3.21 $2.76 $2.82 $2.82 77,792
2021-02-24 $3.15 $3.25 $3.04 $3.12 $3.12 51,793
2021-02-23 $3.24 $3.30 $2.28 $2.98 $2.98 313,054
2021-02-22 $3.26 $3.42 $3.26 $3.30 $3.30 120,594
2021-02-19 $3.11 $3.28 $3.03 $3.28 $3.28 91,245
2021-02-18 $3.35 $3.39 $3.05 $3.05 $3.05 150,347
2021-02-17 $3.20 $3.39 $3.05 $3.35 $3.35 277,746
2021-02-16 $2.99 $3.22 $2.95 $3.20 $3.20 68,325
2021-02-12 $3.03 $3.11 $2.91 $2.95 $2.95 119,807
2021-02-11 $3.10 $3.34 $2.93 $3.09 $3.09 400,278
2021-02-10 $3.05 $3.17 $3.00 $3.07 $3.07 99,015
2021-02-09 $3.16 $3.16 $3.01 $3.05 $3.05 117,060
2021-02-08 $2.93 $3.14 $2.83 $3.13 $3.13 289,361
2021-02-05 $2.81 $2.89 $2.80 $2.87 $2.87 131,546
2021-02-04 $2.92 $2.94 $2.76 $2.83 $2.83 66,221
2021-02-03 $2.70 $2.89 $2.67 $2.87 $2.87 115,413
2021-02-02 $2.77 $2.82 $2.65 $2.67 $2.67 134,588
2021-02-01 $2.69 $2.77 $2.56 $2.77 $2.77 68,902
2021-01-29 $2.69 $2.69 $2.57 $2.66 $2.66 117,024
2021-01-28 $2.65 $2.80 $2.55 $2.69 $2.69 111,962
2021-01-27 $2.71 $2.84 $2.65 $2.73 $2.73 169,864
2021-01-26 $2.99 $2.99 $2.76 $2.78 $2.78 166,828
2021-01-25 $2.94 $2.94 $2.72 $2.85 $2.85 152,211
2021-01-22 $2.80 $2.95 $2.78 $2.94 $2.94 106,652
2021-01-21 $2.90 $2.95 $2.70 $2.87 $2.87 151,128
2021-01-20 $2.85 $2.97 $2.76 $2.87 $2.87 506,377
2021-01-19 $2.56 $2.75 $2.46 $2.62 $2.62 330,805
2021-01-15 $2.75 $2.78 $2.48 $2.56 $2.56 696,892
2021-01-14 $2.81 $3.04 $2.60 $2.79 $2.79 2,420,155
2021-01-13 $2.50 $3.30 $2.19 $3.28 $3.28 4,668,681
2021-01-12 $2.04 $2.25 $2.04 $2.18 $2.18 145,457
2021-01-11 $2.01 $2.06 $1.94 $1.99 $1.99 123,067
2021-01-08 $1.84 $1.94 $1.84 $1.93 $1.93 66,896
2021-01-07 $1.88 $1.91 $1.82 $1.88 $1.88 77,820
2021-01-06 $1.80 $1.91 $1.80 $1.86 $1.86 85,925
2021-01-05 $1.76 $1.90 $1.76 $1.82 $1.82 81,835
2021-01-04 $1.77 $1.84 $1.73 $1.78 $1.78 93,702
2020-12-31 $1.79 $1.81 $1.71 $1.77 $1.77 176,342
2020-12-30 $1.76 $2.29 $1.66 $1.78 $1.78 2,786,700
2020-12-29 $1.73 $1.75 $1.63 $1.73 $1.73 156,890
2020-12-28 $1.73 $1.82 $1.72 $1.73 $1.73 40,877
2020-12-24 $1.77 $1.78 $1.69 $1.75 $1.75 17,045
2020-12-23 $1.71 $1.80 $1.65 $1.77 $1.77 56,400
2020-12-22 $1.77 $1.77 $1.71 $1.73 $1.73 72,711
2020-12-21 $1.80 $1.86 $1.74 $1.77 $1.77 62,072
2020-12-18 $1.95 $1.95 $1.83 $1.84 $1.84 115,969
2020-12-17 $1.88 $1.93 $1.82 $1.93 $1.93 78,178
2020-12-16 $1.88 $1.89 $1.82 $1.85 $1.85 55,451
2020-12-15 $1.82 $1.91 $1.79 $1.88 $1.88 43,316
2020-12-14 $1.92 $1.97 $1.82 $1.82 $1.82 94,999
2020-12-11 $1.87 $1.98 $1.86 $1.93 $1.93 31,989
2020-12-10 $2.00 $2.03 $1.82 $1.90 $1.90 101,385
2020-12-09 $2.09 $2.24 $1.97 $2.03 $2.03 127,111
2020-12-08 $2.23 $2.28 $1.99 $2.14 $2.14 138,232
2020-12-07 $2.23 $2.30 $2.18 $2.23 $2.23 46,810
2020-12-04 $2.34 $2.35 $2.16 $2.20 $2.20 167,214
2020-12-03 $2.24 $2.30 $2.18 $2.29 $2.29 34,425
2020-12-02 $2.24 $2.32 $2.13 $2.22 $2.22 143,914
2020-12-01 $2.20 $2.28 $2.12 $2.24 $2.24 138,889
2020-11-30 $2.25 $2.25 $2.16 $2.19 $2.19 167,191
2020-11-27 $2.30 $2.30 $2.01 $2.17 $2.17 222,219
2020-11-25 $1.80 $2.17 $1.80 $2.11 $2.11 314,106
2020-11-24 $1.74 $1.95 $1.67 $1.80 $1.80 232,775
2020-11-23 $1.67 $1.70 $1.58 $1.67 $1.67 62,634
2020-11-20 $1.66 $1.70 $1.56 $1.65 $1.65 117,788
2020-11-19 $1.41 $1.59 $1.41 $1.58 $1.58 195,228
2020-11-18 $1.49 $1.49 $1.42 $1.43 $1.43 97,645
2020-11-17 $1.47 $1.48 $1.43 $1.45 $1.45 32,318
2020-11-16 $1.50 $1.52 $1.45 $1.47 $1.47 58,961
2020-11-13 $1.44 $1.47 $1.42 $1.43 $1.43 15,942
2020-11-12 $1.43 $1.46 $1.41 $1.42 $1.42 12,097
2020-11-11 $1.47 $1.50 $1.41 $1.46 $1.46 20,196
2020-11-10 $1.49 $1.49 $1.41 $1.43 $1.43 50,942
2020-11-09 $1.35 $1.49 $1.35 $1.45 $1.45 105,974
2020-11-06 $1.49 $1.50 $1.37 $1.40 $1.40 54,620
2020-11-05 $1.47 $1.47 $1.35 $1.43 $1.43 52,535
2020-11-04 $1.32 $1.53 $1.31 $1.39 $1.39 395,133
2020-11-03 $1.38 $1.40 $1.33 $1.36 $1.36 22,313
2020-11-02 $1.30 $1.36 $1.28 $1.30 $1.30 38,727
2020-10-30 $1.35 $1.37 $1.27 $1.27 $1.27 101,893
2020-10-29 $1.45 $1.50 $1.38 $1.39 $1.39 59,469
2020-10-28 $1.56 $1.57 $1.44 $1.45 $1.45 100,543
2020-10-27 $1.57 $1.64 $1.56 $1.57 $1.57 55,733
2020-10-26 $1.73 $1.73 $1.58 $1.58 $1.58 123,987
2020-10-23 $1.74 $1.76 $1.65 $1.68 $1.68 141,024
2020-10-22 $1.73 $1.80 $1.69 $1.74 $1.74 82,298
2020-10-21 $1.51 $1.78 $1.51 $1.69 $1.69 365,217
2020-10-20 $1.58 $1.58 $1.52 $1.54 $1.54 77,944
2020-10-19 $1.59 $1.59 $1.48 $1.54 $1.54 102,129
2020-10-16 $1.47 $1.58 $1.45 $1.58 $1.58 202,478
2020-10-15 $1.60 $1.70 $1.46 $1.59 $1.59 636,420
2020-10-14 $1.55 $1.55 $1.40 $1.45 $1.45 928,200
2020-10-13 $1.42 $1.42 $1.28 $1.37 $1.37 90,064
2020-10-12 $1.44 $1.53 $1.42 $1.43 $1.43 46,389
2020-10-09 $1.53 $1.54 $1.44 $1.46 $1.46 44,411
2020-10-08 $1.46 $1.50 $1.43 $1.48 $1.48 37,765
2020-10-07 $1.40 $1.50 $1.40 $1.45 $1.45 40,904
2020-10-06 $1.46 $1.53 $1.40 $1.40 $1.40 72,319
2020-10-05 $1.41 $1.47 $1.41 $1.41 $1.41 54,351
2020-10-02 $1.35 $1.39 $1.30 $1.39 $1.39 73,124
2020-10-01 $1.41 $1.46 $1.36 $1.36 $1.36 326,123
2020-09-30 $1.48 $1.57 $1.40 $1.41 $1.41 276,102
2020-09-29 $1.57 $1.57 $1.41 $1.49 $1.49 82,812
2020-09-28 $1.54 $1.58 $1.51 $1.57 $1.57 101,064
2020-09-25 $1.42 $1.51 $1.38 $1.49 $1.49 114,412
2020-09-24 $1.43 $1.62 $1.33 $1.46 $1.46 443,220
2020-09-23 $1.33 $1.46 $1.31 $1.38 $1.38 521,106
2020-09-22 $1.30 $1.35 $1.28 $1.31 $1.31 189,008
2020-09-21 $1.35 $1.35 $1.25 $1.32 $1.32 168,064
2020-09-18 $1.26 $1.36 $1.26 $1.30 $1.30 198,789
2020-09-17 $1.24 $1.33 $1.24 $1.26 $1.26 104,765
2020-09-16 $1.24 $1.29 $1.21 $1.25 $1.25 153,633
2020-09-15 $1.18 $1.21 $1.15 $1.18 $1.18 103,265
2020-09-14 $1.14 $1.17 $1.13 $1.15 $1.15 91,127
2020-09-11 $1.11 $1.21 $1.09 $1.12 $1.12 427,030
2020-09-10 $1.20 $1.25 $1.17 $1.23 $1.23 316,413
2020-09-09 $1.13 $1.17 $1.13 $1.17 $1.17 111,023
2020-09-08 $1.14 $1.17 $1.12 $1.15 $1.15 63,246
2020-09-04 $1.14 $1.16 $1.12 $1.16 $1.16 78,287
2020-09-03 $1.14 $1.16 $1.13 $1.16 $1.16 90,632
2020-09-02 $1.16 $1.20 $1.11 $1.16 $1.16 139,762
2020-09-01 $1.11 $1.17 $1.11 $1.15 $1.15 120,046
2020-08-31 $1.15 $1.18 $1.11 $1.14 $1.14 218,260
2020-08-28 $1.10 $1.17 $1.10 $1.13 $1.13 147,813
2020-08-27 $1.12 $1.19 $1.11 $1.14 $1.14 155,322
2020-08-26 $1.20 $1.27 $1.13 $1.13 $1.13 159,665
2020-08-25 $1.12 $1.18 $1.12 $1.18 $1.18 120,057
2020-08-24 $1.19 $1.23 $1.15 $1.15 $1.15 196,360
2020-08-21 $1.29 $1.35 $1.18 $1.19 $1.19 578,170
2020-08-20 $1.21 $1.36 $1.18 $1.28 $1.28 956,847
2020-08-19 $1.28 $1.28 $1.20 $1.24 $1.24 97,484
2020-08-18 $1.37 $1.37 $1.27 $1.27 $1.27 186,105
2020-08-17 $1.36 $1.40 $1.30 $1.31 $1.31 80,588
2020-08-14 $1.35 $1.38 $1.31 $1.36 $1.36 168,307
2020-08-13 $1.39 $1.39 $1.30 $1.33 $1.33 79,608
2020-08-12 $1.39 $1.39 $1.29 $1.37 $1.37 188,912
2020-08-11 $1.42 $1.44 $1.33 $1.33 $1.33 286,708
2020-08-10 $1.39 $1.46 $1.38 $1.43 $1.43 196,865
2020-08-07 $1.42 $1.45 $1.37 $1.42 $1.42 480,854
2020-08-06 $1.48 $1.68 $1.37 $1.65 $1.65 1,599,017
2020-08-05 $1.43 $1.56 $1.38 $1.44 $1.44 596,374
2020-08-04 $1.32 $1.54 $1.32 $1.41 $1.41 628,197
2020-08-03 $1.31 $1.40 $1.31 $1.36 $1.36 177,763
2020-07-31 $1.38 $1.42 $1.31 $1.31 $1.31 91,725
2020-07-30 $1.36 $1.42 $1.35 $1.38 $1.38 52,057
2020-07-29 $1.42 $1.45 $1.36 $1.42 $1.42 177,223
2020-07-28 $1.37 $1.45 $1.37 $1.42 $1.42 89,730
2020-07-27 $1.46 $1.48 $1.41 $1.41 $1.41 76,832
2020-07-24 $1.49 $1.54 $1.38 $1.46 $1.46 401,586
2020-07-23 $1.40 $1.48 $1.35 $1.46 $1.46 107,706
2020-07-22 $1.56 $1.57 $1.32 $1.42 $1.42 285,130
2020-07-21 $1.66 $1.71 $1.45 $1.49 $1.49 507,297
2020-07-20 $1.75 $1.90 $1.63 $1.71 $1.71 1,843,119
2020-07-17 $1.39 $1.49 $1.36 $1.48 $1.48 290,103
2020-07-16 $1.41 $1.45 $1.27 $1.37 $1.37 371,623
2020-07-15 $1.28 $1.35 $1.18 $1.33 $1.33 291,664
2020-07-14 $1.22 $1.26 $1.20 $1.22 $1.22 232,236
2020-07-13 $1.28 $1.32 $1.22 $1.23 $1.23 171,194
2020-07-10 $1.29 $1.32 $1.24 $1.26 $1.26 318,211
2020-07-09 $1.32 $1.34 $1.22 $1.30 $1.30 288,505
2020-07-08 $1.37 $1.37 $1.21 $1.25 $1.25 331,281
2020-07-07 $1.18 $1.34 $1.16 $1.28 $1.28 620,727
2020-07-06 $1.26 $1.28 $1.10 $1.18 $1.18 715,802
2020-07-02 $1.40 $1.81 $1.21 $1.30 $1.30 7,603,242
2020-07-01 $1.33 $1.35 $1.22 $1.28 $1.28 143,545
2020-06-30 $1.30 $1.34 $1.27 $1.29 $1.29 154,720
2020-06-29 $1.29 $1.37 $1.25 $1.25 $1.25 139,018
2020-06-26 $1.41 $1.41 $1.25 $1.29 $1.29 138,121
2020-06-25 $1.43 $1.45 $1.31 $1.41 $1.41 145,893
2020-06-24 $1.41 $1.46 $1.25 $1.41 $1.41 261,149
2020-06-23 $1.45 $1.51 $1.26 $1.38 $1.38 601,434
2020-06-22 $1.24 $1.62 $1.17 $1.44 $1.44 2,317,810
2020-06-19 $1.04 $1.20 $1.02 $1.16 $1.16 375,568
2020-06-18 $1.05 $1.10 $1.02 $1.02 $1.02 145,452
2020-06-17 $1.10 $1.20 $1.03 $1.03 $1.03 497,628
2020-06-16 $1.15 $1.37 $1.10 $1.31 $1.31 541,465
2020-06-15 $0.99 $1.09 $0.91 $1.09 $1.09 134,653
2020-06-12 $1.00 $1.04 $0.89 $0.95 $0.95 120,685
2020-06-11 $1.04 $1.07 $0.96 $0.98 $0.98 132,935
2020-06-10 $1.27 $1.27 $1.06 $1.11 $1.11 115,736
2020-06-09 $1.11 $1.25 $1.07 $1.20 $1.20 254,413
2020-06-08 $1.20 $1.20 $1.06 $1.08 $1.08 231,187
2020-06-05 $1.15 $1.20 $1.11 $1.19 $1.19 214,631
2020-06-04 $1.01 $1.13 $0.98 $1.10 $1.10 329,836
2020-06-03 $0.90 $1.10 $0.89 $0.98 $0.98 564,131
2020-06-02 $0.98 $0.99 $0.89 $0.92 $0.92 122,661
2020-06-01 $0.89 $1.10 $0.85 $0.97 $0.97 1,018,589
2020-05-29 $0.92 $0.93 $0.85 $0.87 $0.87 226,795
2020-05-28 $0.79 $1.03 $0.79 $0.87 $0.87 841,611
2020-05-27 $0.82 $0.82 $0.76 $0.79 $0.79 55,763
2020-05-26 $0.80 $0.80 $0.76 $0.78 $0.78 96,738
2020-05-22 $0.71 $0.79 $0.71 $0.79 $0.79 30,280
2020-05-21 $0.72 $0.78 $0.72 $0.74 $0.74 44,612
2020-05-20 $0.72 $0.75 $0.71 $0.75 $0.75 40,957
2020-05-19 $0.80 $0.80 $0.74 $0.75 $0.75 74,558
2020-05-18 $0.76 $0.80 $0.73 $0.77 $0.77 42,069
2020-05-15 $0.77 $0.77 $0.66 $0.74 $0.74 55,651
2020-05-14 $0.71 $0.79 $0.65 $0.71 $0.71 55,889
2020-05-13 $0.81 $0.82 $0.69 $0.70 $0.70 102,752
2020-05-12 $0.87 $0.87 $0.76 $0.76 $0.76 63,837
2020-05-11 $0.90 $0.90 $0.81 $0.81 $0.81 41,990
2020-05-08 $0.88 $0.91 $0.85 $0.85 $0.85 33,534
2020-05-07 $0.86 $0.97 $0.85 $0.85 $0.85 24,531
2020-05-06 $0.89 $0.94 $0.85 $0.86 $0.86 47,538
2020-05-05 $0.83 $1.10 $0.82 $0.88 $0.88 202,590
2020-05-04 $0.81 $0.87 $0.81 $0.81 $0.81 40,330
2020-05-01 $0.87 $0.96 $0.80 $0.80 $0.80 35,639
2020-04-30 $0.97 $1.01 $0.85 $0.85 $0.85 41,671
2020-04-29 $0.99 $1.05 $0.92 $1.02 $1.02 53,907
2020-04-28 $1.17 $1.17 $0.96 $0.96 $0.96 79,645
2020-04-27 $1.06 $1.30 $0.97 $1.05 $1.05 289,734
2020-04-24 $0.87 $1.34 $0.87 $1.09 $1.09 812,755
2020-04-23 $0.78 $0.87 $0.78 $0.87 $0.87 245,460
2020-04-22 $0.69 $0.83 $0.69 $0.76 $0.76 309,487
2020-04-21 $0.66 $0.72 $0.65 $0.68 $0.68 191,948
2020-04-20 $0.75 $0.75 $0.70 $0.70 $0.70 60,864
2020-04-17 $0.75 $0.75 $0.70 $0.71 $0.71 74,051
2020-04-16 $0.76 $0.76 $0.70 $0.74 $0.74 99,991
2020-04-15 $0.87 $0.87 $0.76 $0.76 $0.76 6,080
2020-04-14 $0.82 $0.87 $0.78 $0.79 $0.79 49,188
2020-04-13 $0.84 $0.84 $0.77 $0.77 $0.77 36,453
2020-04-09 $0.87 $0.89 $0.80 $0.82 $0.82 51,254
2020-04-08 $0.82 $0.89 $0.75 $0.87 $0.87 21,819
2020-04-07 $0.80 $0.82 $0.76 $0.82 $0.82 19,853
2020-04-06 $0.78 $0.80 $0.74 $0.80 $0.80 47,574
2020-04-03 $0.79 $0.80 $0.70 $0.72 $0.72 25,621
2020-04-02 $0.75 $0.80 $0.70 $0.71 $0.71 54,313
2020-04-01 $0.85 $0.85 $0.75 $0.75 $0.75 13,089
2020-03-31 $0.84 $0.87 $0.81 $0.81 $0.81 37,880
2020-03-30 $0.85 $0.90 $0.82 $0.82 $0.82 20,978
2020-03-27 $0.92 $0.92 $0.76 $0.85 $0.85 12,413
2020-03-26 $0.93 $0.93 $0.86 $0.89 $0.89 12,444
2020-03-25 $0.87 $0.97 $0.84 $0.90 $0.90 40,708
2020-03-24 $0.83 $0.98 $0.73 $0.80 $0.80 50,204
2020-03-23 $0.77 $0.80 $0.66 $0.68 $0.68 15,455
2020-03-20 $0.80 $0.82 $0.70 $0.74 $0.74 66,041
2020-03-19 $0.75 $0.85 $0.73 $0.81 $0.81 35,339
2020-03-18 $1.00 $1.03 $0.70 $0.75 $0.75 50,856
2020-03-17 $1.20 $1.28 $1.03 $1.04 $1.04 47,298
2020-03-16 $1.27 $1.27 $0.85 $0.90 $0.90 37,749
2020-03-13 $1.00 $1.10 $0.90 $0.95 $0.95 65,084
2020-03-12 $1.25 $1.28 $1.08 $1.08 $1.08 38,013
2020-03-11 $1.48 $1.48 $1.33 $1.38 $1.38 79,576
2020-03-10 $1.48 $1.63 $1.41 $1.42 $1.42 49,440
2020-03-09 $1.70 $1.71 $1.48 $1.51 $1.51 18,690
2020-03-06 $1.73 $1.78 $1.71 $1.71 $1.71 4,354
2020-03-05 $1.80 $1.80 $1.71 $1.74 $1.74 10,661
2020-03-04 $1.76 $1.78 $1.72 $1.73 $1.73 73,255
2020-03-03 $1.79 $1.83 $1.72 $1.74 $1.74 37,332
2020-03-02 $1.87 $1.89 $1.78 $1.83 $1.83 18,332
2020-02-28 $1.89 $1.96 $1.84 $1.85 $1.85 13,312
2020-02-27 $1.97 $1.97 $1.85 $1.85 $1.85 32,857
2020-02-26 $2.00 $2.02 $1.95 $1.95 $1.95 55,397
2020-02-25 $2.03 $2.03 $2.01 $2.01 $2.01 825
2020-02-24 $2.09 $2.09 $2.03 $2.08 $2.08 3,315
2020-02-21 $2.05 $2.08 $2.00 $2.05 $2.05 45,283
2020-02-20 $2.12 $2.18 $2.05 $2.05 $2.05 40,404
2020-02-19 $2.03 $2.10 $2.03 $2.10 $2.10 7,968
2020-02-18 $2.00 $2.14 $2.00 $2.07 $2.07 5,958
2020-02-14 $2.17 $2.18 $2.10 $2.10 $2.10 57,178
2020-02-13 $2.26 $2.26 $2.20 $2.20 $2.20 43,872
2020-02-12 $2.25 $2.36 $2.25 $2.30 $2.30 2,609
2020-02-11 $2.31 $2.32 $2.26 $2.27 $2.27 12,744
2020-02-10 $2.38 $2.39 $2.32 $2.32 $2.32 16,372
2020-02-07 $2.41 $2.43 $2.35 $2.36 $2.36 28,962
2020-02-06 $2.36 $2.49 $2.36 $2.45 $2.45 9,893
2020-02-05 $2.48 $2.61 $2.44 $2.47 $2.47 31,471
2020-02-04 $2.40 $2.49 $2.40 $2.48 $2.48 29,365
2020-02-03 $2.65 $2.65 $2.50 $2.51 $2.51 21,072
2020-01-31 $2.54 $2.64 $2.51 $2.52 $2.52 5,716
2020-01-30 $2.60 $2.60 $2.50 $2.51 $2.51 14,114
2020-01-29 $2.71 $2.71 $2.51 $2.51 $2.51 6,643
2020-01-28 $2.55 $2.62 $2.51 $2.60 $2.60 13,307
2020-01-27 $2.52 $2.68 $2.51 $2.56 $2.56 25,295
2020-01-24 $2.67 $2.69 $2.63 $2.63 $2.63 3,865
2020-01-23 $2.80 $2.80 $2.59 $2.67 $2.67 10,416
2020-01-22 $2.62 $2.76 $2.62 $2.76 $2.76 9,296
2020-01-21 $2.67 $2.85 $2.60 $2.67 $2.67 97,935
2020-01-17 $2.66 $2.80 $2.66 $2.71 $2.71 14,066
2020-01-16 $3.23 $3.23 $2.51 $2.67 $2.67 74,300
2020-01-15 $2.76 $2.88 $2.64 $2.83 $2.83 103,861
2020-01-14 $2.84 $2.84 $2.47 $2.47 $2.47 13,855
2020-01-13 $2.75 $2.80 $2.73 $2.78 $2.78 12,722
2020-01-10 $2.69 $2.78 $2.67 $2.70 $2.70 6,946
2020-01-09 $2.55 $2.63 $2.53 $2.62 $2.62 10,104
2020-01-08 $2.71 $2.71 $2.49 $2.52 $2.52 18,533
2020-01-07 $2.64 $2.67 $2.53 $2.57 $2.57 23,614
2020-01-06 $2.74 $2.83 $2.74 $2.83 $2.83 5,896
2020-01-03 $2.72 $2.80 $2.68 $2.68 $2.68 4,927
2020-01-02 $2.49 $2.69 $2.49 $2.66 $2.66 45,640
2019-12-31 $2.45 $2.49 $2.39 $2.48 $2.48 39,523
2019-12-30 $2.40 $2.43 $2.39 $2.43 $2.43 7,408
2019-12-27 $2.40 $2.40 $2.30 $2.37 $2.37 16,160
2019-12-26 $2.38 $2.40 $2.35 $2.39 $2.39 16,337
2019-12-24 $2.29 $2.35 $2.29 $2.34 $2.34 10,630
2019-12-23 $2.42 $2.42 $2.29 $2.30 $2.30 43,995
2019-12-20 $2.38 $2.45 $2.24 $2.28 $2.28 122,147
2019-12-19 $2.38 $2.45 $2.28 $2.42 $2.42 100,995
2019-12-18 $2.30 $2.48 $2.30 $2.37 $2.37 30,155
2019-12-17 $2.30 $2.38 $2.28 $2.28 $2.28 2,123
2019-12-16 $2.35 $2.36 $2.28 $2.30 $2.30 35,185
2019-12-13 $2.66 $2.66 $2.38 $2.38 $2.38 14,531
2019-12-12 $2.48 $2.56 $2.40 $2.40 $2.40 18,925
2019-12-11 $2.47 $2.55 $2.40 $2.40 $2.40 11,792
2019-12-10 $2.55 $2.55 $2.49 $2.50 $2.50 53,804
2019-12-09 $2.50 $2.58 $2.50 $2.51 $2.51 8,510
2019-12-06 $2.55 $2.55 $2.51 $2.52 $2.52 12,848
2019-12-05 $2.59 $2.59 $2.50 $2.50 $2.50 12,884
2019-12-04 $2.56 $2.60 $2.55 $2.55 $2.55 5,541
2019-12-03 $2.64 $2.65 $2.56 $2.59 $2.59 23,560
2019-12-02 $2.71 $2.71 $2.58 $2.58 $2.58 43,542
2019-11-29 $2.61 $2.69 $2.61 $2.68 $2.68 7,479
2019-11-27 $2.66 $2.72 $2.62 $2.72 $2.72 26,487
2019-11-26 $2.75 $2.83 $2.70 $2.72 $2.72 25,874
2019-11-25 $2.75 $3.00 $2.75 $3.00 $3.00 14,378
2019-11-22 $2.36 $2.83 $2.36 $2.80 $2.80 9,959
2019-11-21 $2.79 $2.90 $2.78 $2.81 $2.81 24,361
2019-11-20 $2.78 $2.90 $2.76 $2.76 $2.76 32,548
2019-11-19 $2.73 $2.77 $2.71 $2.73 $2.73 8,818
2019-11-18 $2.76 $2.78 $2.74 $2.77 $2.77 14,772
2019-11-15 $2.80 $2.84 $2.77 $2.77 $2.77 15,392
2019-11-14 $2.85 $2.88 $2.80 $2.86 $2.86 4,794
2019-11-13 $2.80 $2.89 $2.78 $2.87 $2.87 18,175
2019-11-12 $2.89 $2.90 $2.85 $2.87 $2.87 11,786
2019-11-11 $2.79 $2.86 $2.77 $2.80 $2.80 11,216
2019-11-08 $2.82 $2.90 $2.78 $2.78 $2.78 15,093
2019-11-07 $2.81 $2.99 $2.81 $2.90 $2.90 11,971
2019-11-06 $3.10 $3.10 $3.00 $3.05 $3.05 9,969
2019-11-05 $3.00 $3.10 $3.00 $3.10 $3.10 8,755
2019-11-04 $3.09 $3.10 $3.02 $3.08 $3.08 2,059
2019-11-01 $2.99 $3.06 $2.99 $3.06 $3.06 7,044
2019-10-31 $2.83 $2.96 $2.82 $2.96 $2.96 13,649
2019-10-30 $2.87 $2.87 $2.79 $2.80 $2.80 2,678
2019-10-29 $2.81 $2.88 $2.76 $2.76 $2.76 9,720
2019-10-28 $2.95 $2.95 $2.82 $2.82 $2.82 1,907
2019-10-25 $3.08 $3.08 $2.97 $3.00 $3.00 6,003
2019-10-24 $3.18 $3.19 $3.14 $3.15 $3.15 7,444
2019-10-23 $3.12 $3.19 $3.09 $3.18 $3.18 3,974
2019-10-22 $2.99 $3.15 $2.98 $3.15 $3.15 6,246
2019-10-21 $3.01 $3.01 $2.97 $2.97 $2.97 5,539
2019-10-18 $2.98 $3.05 $2.91 $3.05 $3.05 3,273
2019-10-17 $3.20 $3.20 $3.20 $3.20 $3.20 215
2019-10-16 $2.98 $3.20 $2.91 $3.20 $3.20 3,870
2019-10-15 $3.01 $3.07 $3.01 $3.07 $3.07 2,128
2019-10-14 $3.00 $3.00 $2.90 $3.00 $3.00 5,404
2019-10-11 $2.98 $2.98 $2.86 $2.98 $2.98 17,240
2019-10-10 $3.03 $3.04 $2.96 $2.96 $2.96 2,779
2019-10-09 $3.13 $3.13 $3.03 $3.03 $3.03 2,305
2019-10-08 $3.09 $3.20 $3.09 $3.20 $3.20 1,660
2019-10-07 $3.15 $3.17 $2.97 $3.01 $3.01 27,289
2019-10-04 $3.00 $3.19 $3.00 $3.19 $3.19 2,746
2019-10-03 $3.15 $3.16 $2.99 $3.16 $3.16 4,290
2019-10-02 $3.15 $3.20 $3.01 $3.12 $3.12 22,861
2019-10-01 $3.16 $3.20 $3.07 $3.17 $3.17 13,156
2019-09-30 $3.09 $3.16 $3.05 $3.16 $3.16 2,548
2019-09-27 $3.06 $3.25 $2.99 $3.04 $3.04 10,555
2019-09-26 $2.99 $3.25 $2.98 $3.17 $3.17 12,315
2019-09-25 $3.15 $3.15 $3.02 $3.05 $3.05 7,888
2019-09-24 $2.94 $3.07 $2.94 $3.03 $3.03 15,505
2019-09-23 $3.11 $3.15 $2.94 $3.00 $3.00 22,560
2019-09-20 $3.18 $3.19 $3.06 $3.06 $3.06 6,353
2019-09-19 $2.98 $3.14 $2.95 $2.99 $2.99 9,628
2019-09-18 $3.16 $3.21 $2.99 $3.01 $3.01 13,817
2019-09-17 $3.20 $3.21 $3.17 $3.21 $3.21 10,044
2019-09-16 $3.10 $3.20 $3.10 $3.19 $3.19 14,882
2019-09-13 $3.21 $3.24 $3.06 $3.17 $3.17 11,995
2019-09-12 $3.03 $3.23 $3.01 $3.12 $3.12 42,134
2019-09-11 $3.09 $3.14 $2.90 $3.02 $3.02 59,392
2019-09-10 $2.70 $3.19 $2.70 $3.06 $3.06 29,064
2019-09-09 $3.25 $3.46 $2.77 $3.20 $3.20 45,833
2019-09-06 $2.76 $2.80 $2.60 $2.80 $2.80 61,931
2019-09-05 $3.21 $3.21 $2.85 $2.90 $2.90 167,465
2019-09-04 $3.12 $3.26 $3.00 $3.14 $3.14 47,602
2019-09-03 $3.07 $3.26 $2.98 $3.13 $3.13 22,291
2019-08-30 $3.23 $3.30 $3.09 $3.19 $3.19 30,680
2019-08-29 $3.29 $3.35 $3.20 $3.25 $3.25 24,701
2019-08-28 $3.29 $3.32 $3.02 $3.16 $3.16 834,125
2019-08-27 $3.30 $3.51 $3.25 $3.32 $3.32 15,187
2019-08-26 $3.62 $3.62 $3.32 $3.43 $3.43 7,985
2019-08-23 $3.69 $3.83 $3.38 $3.58 $3.58 6,999
2019-08-22 $3.65 $3.65 $3.57 $3.63 $3.63 1,830
2019-08-21 $3.39 $3.49 $3.34 $3.45 $3.45 14,375
2019-08-20 $3.35 $3.49 $3.33 $3.45 $3.45 17,791
2019-08-19 $3.50 $3.56 $3.15 $3.43 $3.43 77,395
2019-08-16 $3.63 $3.65 $3.45 $3.56 $3.56 19,403
2019-08-15 $3.90 $3.92 $3.63 $3.67 $3.67 11,416
2019-08-14 $4.24 $4.24 $3.93 $3.96 $3.96 28,919
2019-08-13 $4.38 $4.42 $4.21 $4.34 $4.34 7,991
2019-08-12 $4.34 $4.38 $4.26 $4.38 $4.38 8,456
2019-08-09 $4.54 $4.54 $4.28 $4.33 $4.33 7,074
2019-08-08 $4.56 $4.61 $4.46 $4.55 $4.55 11,529
2019-08-07 $4.56 $4.64 $4.38 $4.55 $4.55 9,708
2019-08-06 $4.25 $4.43 $4.25 $4.37 $4.37 7,350
2019-08-05 $4.36 $4.47 $4.19 $4.23 $4.23 19,586
2019-08-02 $4.45 $4.51 $4.35 $4.41 $4.41 18,218
2019-08-01 $4.65 $4.65 $4.40 $4.40 $4.40 21,084
2019-07-31 $4.60 $4.65 $4.55 $4.59 $4.59 15,358
2019-07-30 $4.62 $4.65 $4.55 $4.64 $4.64 20,062
2019-07-29 $4.60 $4.65 $4.56 $4.56 $4.56 16,119
2019-07-26 $4.57 $4.60 $4.43 $4.60 $4.60 33,336
2019-07-25 $4.55 $4.60 $4.53 $4.60 $4.60 13,622
2019-07-24 $4.51 $4.53 $4.48 $4.52 $4.52 507,112
2019-07-23 $4.50 $4.55 $4.42 $4.54 $4.54 7,258
2019-07-22 $4.55 $4.55 $4.47 $4.50 $4.50 6,192
2019-07-19 $4.51 $4.55 $4.42 $4.55 $4.55 12,638
2019-07-18 $4.45 $4.55 $4.34 $4.55 $4.55 12,187
2019-07-17 $4.54 $4.55 $4.43 $4.55 $4.55 9,344
2019-07-16 $4.49 $4.52 $4.47 $4.52 $4.52 15,094
2019-07-15 $4.51 $4.54 $4.42 $4.54 $4.54 20,708
2019-07-12 $4.54 $4.55 $4.46 $4.46 $4.46 9,029
2019-07-11 $4.55 $4.55 $4.49 $4.55 $4.55 18,400
2019-07-10 $4.55 $4.55 $4.45 $4.55 $4.55 33,182
2019-07-09 $4.50 $4.55 $4.48 $4.55 $4.55 54,733
2019-07-08 $4.50 $4.50 $4.43 $4.50 $4.50 15,902
2019-07-05 $4.49 $4.50 $4.48 $4.50 $4.50 11,203
2019-07-03 $4.48 $4.50 $4.38 $4.50 $4.50 16,333
2019-07-02 $4.50 $4.50 $4.37 $4.50 $4.50 17,737
2019-07-01 $4.45 $4.50 $4.25 $4.50 $4.50 40,889
2019-06-28 $4.50 $4.50 $4.37 $4.49 $4.49 50,607
2019-06-27 $4.40 $4.50 $4.32 $4.50 $4.50 21,770
2019-06-26 $4.25 $4.47 $4.25 $4.40 $4.40 41,415
2019-06-25 $4.36 $4.46 $4.24 $4.26 $4.26 75,248
2019-06-24 $4.45 $4.50 $4.24 $4.32 $4.32 166,535
2019-06-21 $4.56 $4.75 $4.24 $4.41 $4.41 186,686
2019-06-20 $4.45 $4.50 $4.22 $4.41 $4.41 102,597
2019-06-19 $4.45 $4.50 $4.16 $4.43 $4.43 78,761
2019-06-18 $4.50 $4.50 $4.18 $4.49 $4.49 91,756
2019-06-17 $4.32 $4.34 $4.27 $4.30 $4.30 22,954
2019-06-14 $4.28 $4.32 $4.28 $4.32 $4.32 6,761
2019-06-13 $4.32 $4.32 $4.25 $4.31 $4.31 10,967
2019-06-12 $4.29 $4.31 $4.25 $4.31 $4.31 10,539
2019-06-11 $4.29 $4.31 $4.27 $4.29 $4.29 26,583
2019-06-10 $4.32 $4.32 $4.26 $4.29 $4.29 14,496
2019-06-07 $4.39 $4.39 $4.28 $4.30 $4.30 8,550
2019-06-06 $4.40 $4.40 $4.27 $4.33 $4.33 13,382
2019-06-05 $4.39 $4.39 $4.25 $4.35 $4.35 25,804
2019-06-04 $4.32 $4.41 $4.22 $4.35 $4.35 20,646
2019-06-03 $4.34 $4.41 $4.21 $4.36 $4.36 29,915
2019-05-31 $4.46 $4.50 $4.33 $4.34 $4.34 13,758
2019-05-30 $4.42 $4.44 $4.22 $4.28 $4.28 8,232
2019-05-29 $4.26 $4.32 $4.26 $4.32 $4.32 15,339
2019-05-28 $4.38 $4.40 $4.23 $4.28 $4.28 10,238
2019-05-24 $4.40 $4.40 $4.18 $4.28 $4.28 14,570
2019-05-23 $4.32 $4.45 $4.32 $4.42 $4.42 13,402
2019-05-22 $4.29 $4.41 $4.25 $4.41 $4.41 4,323
2019-05-21 $4.19 $4.41 $4.17 $4.30 $4.30 15,721
2019-05-20 $4.12 $4.19 $3.96 $4.15 $4.15 9,421
2019-05-17 $4.18 $4.22 $4.15 $4.22 $4.22 7,140
2019-05-16 $4.17 $4.28 $4.16 $4.20 $4.20 52,321
2019-05-15 $4.21 $4.33 $4.21 $4.30 $4.30 20,767
2019-05-14 $4.25 $4.29 $3.92 $4.29 $4.29 71,387
2019-05-13 $4.39 $4.43 $4.18 $4.29 $4.29 24,780
2019-05-10 $4.32 $4.46 $4.32 $4.46 $4.46 4,572
2019-05-09 $4.41 $4.46 $4.36 $4.46 $4.46 7,108
2019-05-08 $4.49 $4.50 $4.38 $4.46 $4.46 17,290
2019-05-07 $4.43 $4.50 $4.40 $4.50 $4.50 6,503
2019-05-06 $4.25 $4.50 $4.25 $4.46 $4.46 12,854
2019-05-03 $4.72 $4.72 $4.26 $4.39 $4.39 31,158
2019-05-02 $4.60 $4.64 $4.42 $4.50 $4.50 29,609
2019-05-01 $4.81 $4.82 $4.52 $4.76 $4.76 14,682
2019-04-30 $4.82 $4.88 $4.69 $4.84 $4.84 17,316
2019-04-29 $4.92 $4.92 $4.63 $4.84 $4.84 31,791
2019-04-26 $4.85 $4.92 $4.73 $4.92 $4.92 14,472
2019-04-25 $4.91 $4.92 $4.87 $4.90 $4.90 3,950
2019-04-24 $4.88 $4.94 $4.73 $4.93 $4.93 16,608
2019-04-23 $4.82 $4.99 $4.82 $4.93 $4.93 8,451
2019-04-22 $4.81 $4.98 $4.38 $4.83 $4.83 38,542
2019-04-18 $5.00 $5.00 $4.96 $4.98 $4.98 22,633
2019-04-17 $4.96 $5.00 $4.95 $4.95 $4.95 11,170
2019-04-16 $5.00 $5.00 $4.97 $4.99 $4.99 11,834
2019-04-15 $4.94 $5.00 $4.92 $5.00 $5.00 52,878
2019-04-12 $4.98 $4.98 $4.92 $4.98 $4.98 112,853
2019-04-11 $4.79 $5.00 $4.79 $4.95 $4.95 236,565
2019-04-10 $4.80 $4.80 $4.69 $4.80 $4.80 44,417
2019-04-09 $4.68 $4.80 $4.68 $4.80 $4.80 25,231
2019-04-08 $4.70 $4.70 $4.68 $4.70 $4.70 7,208
2019-04-05 $4.68 $4.70 $4.68 $4.70 $4.70 12,450
2019-04-04 $4.70 $4.70 $4.67 $4.70 $4.70 36,221
2019-04-03 $4.70 $4.70 $4.61 $4.70 $4.70 14,790
2019-04-02 $4.63 $4.70 $4.63 $4.69 $4.69 8,266
2019-04-01 $4.66 $4.70 $4.53 $4.69 $4.69 35,616
2019-03-29 $4.69 $4.70 $4.67 $4.70 $4.70 17,324
2019-03-28 $4.61 $4.70 $4.57 $4.70 $4.70 10,255
2019-03-27 $4.70 $4.70 $4.67 $4.70 $4.70 12,841
2019-03-26 $4.63 $4.70 $4.63 $4.70 $4.70 19,011
2019-03-25 $4.56 $4.64 $4.53 $4.64 $4.64 16,790
2019-03-22 $4.62 $4.66 $4.36 $4.63 $4.63 27,348
2019-03-21 $4.65 $4.65 $4.57 $4.57 $4.57 250,515
2019-03-20 $4.62 $4.62 $4.45 $4.57 $4.57 15,349
2019-03-19 $4.55 $4.62 $4.50 $4.59 $4.59 40,831
2019-03-18 $4.49 $4.60 $4.45 $4.56 $4.56 49,843
2019-03-15 $4.28 $4.50 $4.26 $4.44 $4.44 40,712
2019-03-14 $4.25 $4.39 $4.19 $4.31 $4.31 265,336
2019-03-13 $4.15 $4.40 $4.13 $4.30 $4.30 22,905
2019-03-12 $4.44 $4.48 $4.13 $4.29 $4.29 26,407
2019-03-11 $4.09 $4.31 $4.05 $4.20 $4.20 24,231
2019-03-08 $3.87 $4.09 $3.83 $4.09 $4.09 45,093
2019-03-07 $4.11 $4.15 $3.81 $3.87 $3.87 51,269
2019-03-06 $4.43 $4.43 $4.01 $4.11 $4.11 32,997
2019-03-05 $4.37 $4.42 $4.32 $4.38 $4.38 27,309
2019-03-04 $4.50 $4.50 $4.26 $4.41 $4.41 50,601
2019-03-01 $4.25 $4.48 $4.23 $4.48 $4.48 88,413
2019-02-28 $4.18 $4.25 $4.18 $4.24 $4.24 55,239
2019-02-27 $4.24 $4.24 $4.20 $4.22 $4.22 33,442
2019-02-26 $4.17 $4.22 $4.09 $4.20 $4.20 37,119
2019-02-25 $4.18 $4.18 $4.06 $4.16 $4.16 11,912
2019-02-22 $4.14 $4.16 $4.05 $4.16 $4.16 9,105
2019-02-21 $4.09 $4.16 $4.09 $4.14 $4.14 7,936
2019-02-20 $4.14 $4.16 $4.12 $4.13 $4.13 6,762
2019-02-19 $4.04 $4.16 $4.04 $4.13 $4.13 113,838
2019-02-15 $4.03 $4.12 $4.03 $4.04 $4.04 196,310
2019-02-14 $4.07 $4.09 $3.92 $3.92 $3.92 31,112
2019-02-13 $3.90 $4.14 $3.90 $4.09 $4.09 31,674
2019-02-12 $3.76 $3.90 $3.71 $3.89 $3.89 50,641
2019-02-11 $3.68 $3.78 $3.62 $3.72 $3.72 12,515
2019-02-08 $3.71 $3.71 $3.64 $3.67 $3.67 11,729
2019-02-07 $3.74 $3.79 $3.62 $3.76 $3.76 16,802
2019-02-06 $3.77 $3.84 $3.73 $3.80 $3.80 13,258
2019-02-05 $3.80 $3.84 $3.67 $3.81 $3.81 48,517
2019-02-04 $3.72 $3.89 $3.72 $3.80 $3.80 60,124
2019-02-01 $3.73 $3.73 $3.62 $3.71 $3.71 4,136
2019-01-31 $3.68 $3.74 $3.68 $3.69 $3.69 3,798
2019-01-30 $3.68 $3.75 $3.68 $3.75 $3.75 3,936
2019-01-29 $3.70 $3.75 $3.63 $3.71 $3.71 22,682
2019-01-28 $3.69 $3.70 $3.65 $3.70 $3.70 14,601
2019-01-25 $3.64 $3.69 $3.61 $3.69 $3.69 25,456
2019-01-24 $3.58 $3.69 $3.55 $3.61 $3.61 23,813
2019-01-23 $3.69 $3.69 $3.58 $3.64 $3.64 33,515
2019-01-22 $3.60 $3.64 $3.52 $3.64 $3.64 25,911
2019-01-18 $3.54 $3.65 $3.49 $3.60 $3.60 105,759
2019-01-17 $3.50 $3.53 $3.45 $3.45 $3.45 31,750
2019-01-16 $3.35 $3.58 $3.35 $3.49 $3.49 30,868
2019-01-15 $3.40 $3.56 $3.36 $3.51 $3.51 75,375
2019-01-14 $3.43 $3.49 $3.24 $3.44 $3.44 84,957
2019-01-11 $3.05 $3.17 $3.01 $3.15 $3.15 405,939
2019-01-10 $2.95 $3.13 $2.94 $3.06 $3.06 73,233
2019-01-09 $2.83 $2.89 $2.81 $2.89 $2.89 32,857
2019-01-08 $2.77 $2.87 $2.72 $2.85 $2.85 127,905
2019-01-07 $2.56 $2.78 $2.55 $2.78 $2.78 64,376
2019-01-04 $2.55 $2.58 $2.46 $2.58 $2.58 25,342
2019-01-03 $2.40 $2.44 $2.39 $2.44 $2.44 4,859
2019-01-02 $2.34 $2.34 $2.14 $2.29 $2.29 41,321
2018-12-31 $2.19 $2.43 $2.15 $2.15 $2.15 158,679
2018-12-28 $2.24 $2.32 $2.17 $2.23 $2.23 83,085
2018-12-27 $2.15 $2.26 $2.07 $2.21 $2.21 131,010
2018-12-26 $2.40 $2.44 $2.15 $2.15 $2.15 96,318
2018-12-24 $2.54 $2.54 $2.25 $2.32 $2.32 38,012
2018-12-21 $2.49 $2.54 $2.40 $2.43 $2.43 54,518
2018-12-20 $2.59 $2.60 $2.49 $2.52 $2.52 14,148
2018-12-19 $2.55 $2.64 $2.55 $2.60 $2.60 20,834
2018-12-18 $2.54 $2.60 $2.53 $2.60 $2.60 8,660
2018-12-17 $2.62 $2.64 $2.58 $2.61 $2.61 23,906
2018-12-14 $2.59 $2.64 $2.55 $2.57 $2.57 30,879
2018-12-13 $2.60 $2.61 $2.59 $2.61 $2.61 15,648
2018-12-12 $2.50 $2.65 $2.50 $2.60 $2.60 35,497
2018-12-11 $2.63 $2.81 $2.35 $2.40 $2.40 168,080
2018-12-10 $2.60 $2.60 $2.57 $2.60 $2.60 8,152
2018-12-07 $2.56 $2.65 $2.56 $2.63 $2.63 8,860
2018-12-06 $2.66 $2.66 $2.62 $2.62 $2.62 1,516
2018-12-04 $2.52 $2.70 $2.52 $2.70 $2.70 16,346
2018-12-03 $2.65 $2.70 $2.61 $2.70 $2.70 19,350
2018-11-30 $2.57 $2.64 $2.55 $2.60 $2.60 88,231
2018-11-29 $2.57 $2.60 $2.54 $2.58 $2.58 45,557
2018-11-28 $2.55 $2.62 $2.52 $2.60 $2.60 29,795
2018-11-27 $2.65 $2.65 $2.55 $2.58 $2.58 46,751
2018-11-26 $2.60 $2.65 $2.60 $2.65 $2.65 6,263
2018-11-23 $2.60 $2.65 $2.60 $2.65 $2.65 3,432
2018-11-21 $2.56 $2.63 $2.56 $2.59 $2.59 18,000
2018-11-20 $2.60 $2.64 $2.58 $2.61 $2.61 31,937
2018-11-19 $2.70 $2.72 $2.50 $2.59 $2.59 195,681
2018-11-16 $2.71 $2.73 $2.64 $2.72 $2.72 20,845
2018-11-15 $2.76 $2.76 $2.65 $2.68 $2.68 63,398
2018-11-14 $2.95 $2.95 $2.76 $2.83 $2.83 69,750
2018-11-13 $3.02 $3.09 $2.95 $2.96 $2.96 11,455
2018-11-12 $3.07 $3.11 $3.03 $3.04 $3.04 26,423
2018-11-09 $3.01 $3.11 $2.94 $3.03 $3.03 53,321
2018-11-08 $3.40 $3.40 $2.99 $3.00 $3.00 167,225
2018-11-07 $3.55 $3.63 $3.55 $3.60 $3.60 33,687
2018-11-06 $3.56 $3.56 $3.50 $3.52 $3.52 13,176
2018-11-05 $3.70 $3.70 $3.51 $3.55 $3.55 24,336
2018-11-02 $3.68 $3.70 $3.67 $3.69 $3.69 8,477
2018-11-01 $3.70 $3.71 $3.67 $3.70 $3.70 19,698
2018-10-31 $3.70 $3.70 $3.68 $3.68 $3.68 7,572
2018-10-30 $3.66 $3.69 $3.65 $3.69 $3.69 9,625
2018-10-29 $3.68 $3.68 $3.63 $3.67 $3.67 7,291
2018-10-26 $3.50 $3.70 $3.50 $3.64 $3.64 17,829
2018-10-25 $3.73 $3.74 $3.59 $3.72 $3.72 39,742
2018-10-24 $3.71 $3.74 $3.66 $3.67 $3.67 11,660
2018-10-23 $3.75 $3.75 $3.65 $3.68 $3.68 13,480
2018-10-22 $3.64 $3.69 $3.60 $3.61 $3.61 11,286
2018-10-19 $3.60 $3.76 $3.57 $3.60 $3.60 16,702
2018-10-18 $3.75 $3.79 $3.57 $3.59 $3.59 23,902
2018-10-17 $3.78 $3.80 $3.74 $3.74 $3.74 16,780
2018-10-16 $3.73 $3.83 $3.67 $3.76 $3.76 13,939
2018-10-15 $3.72 $3.83 $3.72 $3.76 $3.76 35,503
2018-10-12 $3.63 $3.79 $3.63 $3.75 $3.75 11,243
2018-10-11 $3.67 $3.76 $3.60 $3.61 $3.61 10,301
2018-10-10 $3.71 $3.83 $3.70 $3.76 $3.76 10,401
2018-10-09 $3.71 $3.85 $3.71 $3.74 $3.74 8,092
2018-10-08 $3.85 $3.85 $3.69 $3.76 $3.76 28,276
2018-10-05 $3.74 $3.85 $3.73 $3.85 $3.85 26,087
2018-10-04 $3.76 $3.79 $3.71 $3.75 $3.75 8,428
2018-10-03 $3.72 $3.80 $3.69 $3.75 $3.75 8,608
2018-10-02 $3.75 $3.85 $3.65 $3.73 $3.73 19,350
2018-10-01 $3.83 $3.85 $3.71 $3.85 $3.85 16,306
2018-09-28 $3.85 $3.85 $3.79 $3.85 $3.85 13,899
2018-09-27 $3.75 $3.80 $3.55 $3.80 $3.80 30,105
2018-09-26 $3.75 $3.80 $3.60 $3.80 $3.80 19,139
2018-09-25 $3.55 $3.75 $3.55 $3.75 $3.75 35,146
2018-09-24 $3.55 $3.55 $3.30 $3.55 $3.55 43,727
2018-09-21 $3.45 $3.60 $3.36 $3.60 $3.60 32,120
2018-09-20 $3.40 $3.45 $3.30 $3.45 $3.45 37,631
2018-09-19 $3.45 $3.45 $3.30 $3.40 $3.40 27,400
2018-09-18 $3.45 $3.50 $3.28 $3.45 $3.45 55,928
2018-09-17 $3.30 $3.45 $3.25 $3.45 $3.45 15,972
2018-09-14 $3.49 $3.50 $3.25 $3.35 $3.35 66,771
2018-09-13 $3.20 $3.45 $3.20 $3.45 $3.45 59,173
2018-09-12 $3.20 $3.20 $3.05 $3.20 $3.20 23,220
2018-09-11 $3.15 $3.25 $3.05 $3.15 $3.15 54,388
2018-09-10 $2.90 $3.15 $2.73 $3.15 $3.15 49,773
2018-09-07 $2.88 $3.00 $2.50 $2.70 $2.70 153,233
2018-09-06 $3.60 $3.60 $2.85 $3.05 $3.05 45,919
2018-09-05 $3.50 $3.55 $3.30 $3.35 $3.35 39,130
2018-09-04 $3.50 $3.50 $3.50 $3.50 $3.50 2,500
2018-08-31 $3.50 $3.50 $3.45 $3.50 $3.50 3,702
2018-08-30 $3.48 $3.50 $3.40 $3.45 $3.45 9,957
2018-08-29 $3.55 $3.55 $3.45 $3.50 $3.50 17,878
2018-08-28 $3.48 $3.50 $3.45 $3.50 $3.50 3,263
2018-08-27 $3.55 $3.58 $3.50 $3.50 $3.50 14,890
2018-08-24 $3.50 $3.54 $3.45 $3.50 $3.50 22,962
2018-08-23 $3.63 $3.65 $3.45 $3.50 $3.50 8,595
2018-08-22 $3.50 $3.60 $3.50 $3.60 $3.60 9,394
2018-08-21 $3.35 $3.52 $3.30 $3.50 $3.50 38,856
2018-08-20 $3.40 $3.45 $3.05 $3.30 $3.30 36,933
2018-08-17 $3.45 $3.48 $3.35 $3.40 $3.40 15,437
2018-08-16 $3.65 $3.65 $3.45 $3.55 $3.55 11,230
2018-08-15 $3.60 $3.65 $3.50 $3.60 $3.60 10,876
2018-08-14 $3.70 $3.71 $3.57 $3.65 $3.65 3,445
2018-08-13 $3.65 $3.65 $3.65 $3.65 $3.65 1,804
2018-08-10 $3.65 $3.70 $3.60 $3.60 $3.60 15,644
2018-08-09 $3.70 $3.70 $3.65 $3.70 $3.70 7,003
2018-08-08 $3.85 $3.85 $3.71 $3.80 $3.80 9,317
2018-08-07 $3.80 $3.80 $3.75 $3.80 $3.80 4,067
2018-08-06 $3.80 $3.80 $3.75 $3.80 $3.80 3,500
2018-08-03 $3.80 $3.80 $3.74 $3.80 $3.80 4,108
2018-08-02 $3.80 $3.80 $3.75 $3.80 $3.80 1,835
2018-08-01 $3.78 $3.80 $3.75 $3.80 $3.80 3,753
2018-07-31 $3.75 $3.80 $3.75 $3.80 $3.80 2,069
2018-07-30 $3.80 $3.80 $3.75 $3.80 $3.80 5,757
2018-07-27 $3.75 $3.80 $3.70 $3.80 $3.80 7,246
2018-07-26 $3.74 $3.84 $3.70 $3.80 $3.80 3,966
2018-07-25 $3.70 $3.80 $3.70 $3.80 $3.80 8,652
2018-07-24 $3.85 $3.85 $3.70 $3.75 $3.75 17,711
2018-07-23 $3.85 $3.85 $3.85 $3.85 $3.85 3,829
2018-07-20 $3.85 $3.85 $3.75 $3.85 $3.85 20,525
2018-07-19 $4.00 $4.00 $3.83 $3.85 $3.85 14,354
2018-07-18 $3.90 $4.00 $3.90 $4.00 $4.00 13,912
2018-07-17 $3.81 $3.95 $3.80 $3.95 $3.95 22,246
2018-07-16 $3.90 $3.90 $3.84 $3.90 $3.90 11,228
2018-07-13 $3.85 $3.95 $3.85 $3.90 $3.90 3,310
2018-07-12 $4.00 $4.00 $3.93 $3.95 $3.95 93,978
2018-07-11 $3.89 $4.00 $3.89 $4.00 $4.00 10,066
2018-07-10 $3.94 $3.95 $3.90 $3.95 $3.95 6,852
2018-07-09 $3.80 $3.95 $3.75 $3.90 $3.90 28,634
2018-07-06 $3.50 $3.75 $3.45 $3.75 $3.75 11,049
2018-07-05 $3.35 $3.50 $3.30 $3.50 $3.50 10,100
2018-07-03 $3.30 $3.35 $3.30 $3.35 $3.35 5,362
2018-07-02 $3.40 $3.40 $3.28 $3.35 $3.35 11,264
2018-06-29 $3.40 $3.50 $3.30 $3.40 $3.40 36,170
2018-06-28 $3.36 $3.45 $3.35 $3.40 $3.40 22,204
2018-06-27 $3.45 $3.55 $3.40 $3.45 $3.45 16,770
2018-06-26 $3.39 $3.55 $3.39 $3.50 $3.50 32,946
2018-06-25 $3.50 $3.54 $3.38 $3.45 $3.45 26,037
2018-06-22 $3.75 $3.80 $3.45 $3.50 $3.50 59,222
2018-06-21 $3.65 $3.76 $3.65 $3.75 $3.75 22,475
2018-06-20 $3.65 $3.75 $3.60 $3.70 $3.70 35,651
2018-06-19 $3.60 $3.70 $3.54 $3.60 $3.60 25,509
2018-06-18 $3.60 $3.66 $3.55 $3.65 $3.65 20,251
2018-06-15 $3.70 $3.70 $3.60 $3.60 $3.60 21,348
2018-06-14 $3.55 $3.70 $3.50 $3.70 $3.70 28,451
2018-06-13 $3.25 $3.60 $3.20 $3.60 $3.60 36,645
2018-06-12 $3.20 $3.25 $3.15 $3.25 $3.25 15,903
2018-06-11 $3.10 $3.25 $3.00 $3.20 $3.20 29,479
2018-06-08 $2.95 $3.15 $2.95 $3.15 $3.15 23,144
2018-06-07 $3.10 $3.14 $2.70 $2.90 $2.90 51,284
2018-06-06 $3.20 $3.25 $2.95 $3.10 $3.10 67,508
2018-06-05 $2.90 $3.25 $2.90 $3.20 $3.20 82,675
2018-06-04 $2.95 $3.00 $2.90 $3.00 $3.00 6,922
2018-06-01 $2.87 $2.95 $2.86 $2.95 $2.95 7,603
2018-05-31 $2.95 $3.00 $2.94 $3.00 $3.00 12,917
2018-05-30 $2.95 $3.05 $2.90 $3.00 $3.00 7,762
2018-05-29 $2.75 $2.95 $2.74 $2.95 $2.95 5,362
2018-05-25 $2.75 $2.75 $2.72 $2.75 $2.75 3,359
2018-05-24 $2.74 $2.75 $2.67 $2.75 $2.75 5,306
2018-05-23 $2.75 $2.80 $2.71 $2.75 $2.75 12,714
2018-05-22 $2.60 $2.70 $2.60 $2.70 $2.70 10,056
2018-05-21 $2.70 $2.78 $2.58 $2.65 $2.65 40,382
2018-05-18 $2.85 $2.95 $2.55 $2.65 $2.65 68,977
2018-05-17 $2.85 $2.90 $2.80 $2.90 $2.90 19,357
2018-05-16 $2.85 $3.00 $2.80 $2.85 $2.85 43,807
2018-05-15 $2.75 $2.90 $2.75 $2.85 $2.85 22,638
2018-05-14 $2.80 $2.85 $2.80 $2.80 $2.80 3,803
2018-05-11 $2.75 $2.80 $2.70 $2.80 $2.80 8,138
2018-05-10 $2.65 $2.75 $2.65 $2.75 $2.75 8,924
2018-05-09 $2.65 $2.65 $2.60 $2.65 $2.65 8,826
2018-05-08 $2.65 $2.70 $2.60 $2.65 $2.65 4,278
2018-05-07 $2.70 $2.75 $2.55 $2.65 $2.65 35,038
2018-05-04 $2.80 $2.90 $2.60 $2.70 $2.70 21,622
2018-05-03 $2.70 $2.85 $2.70 $2.85 $2.85 10,929
2018-05-02 $2.65 $2.75 $2.65 $2.70 $2.70 30,237
2018-05-01 $2.70 $2.70 $2.60 $2.70 $2.70 96,954
2018-04-30 $2.60 $2.75 $2.60 $2.70 $2.70 13,794
2018-04-27 $2.60 $2.70 $2.55 $2.70 $2.70 35,378
2018-04-26 $2.75 $2.75 $2.55 $2.60 $2.60 79,189
2018-04-25 $2.85 $2.90 $2.55 $2.75 $2.75 35,918
2018-04-24 $2.90 $2.95 $2.80 $2.90 $2.90 44,416
2018-04-23 $3.00 $3.00 $2.85 $2.90 $2.90 15,200
2018-04-20 $2.85 $3.00 $2.80 $3.00 $3.00 12,777
2018-04-19 $2.90 $2.94 $2.75 $2.90 $2.90 42,423
2018-04-18 $2.85 $2.95 $2.85 $2.95 $2.95 20,505
2018-04-17 $3.00 $3.10 $2.75 $2.85 $2.85 19,395
2018-04-16 $2.95 $3.10 $2.86 $3.00 $3.00 35,875
2018-04-13 $2.91 $3.00 $2.85 $2.95 $2.95 28,141
2018-04-12 $3.00 $3.10 $2.90 $3.00 $3.00 35,488
2018-04-11 $2.85 $2.95 $2.76 $2.95 $2.95 17,430
2018-04-10 $2.95 $3.00 $2.85 $2.90 $2.90 14,679
2018-04-09 $3.05 $3.05 $2.75 $2.90 $2.90 55,257
2018-04-06 $3.05 $3.05 $2.95 $3.05 $3.05 12,103
2018-04-05 $3.05 $3.10 $3.00 $3.10 $3.10 9,876
2018-04-04 $2.95 $3.05 $2.95 $3.05 $3.05 5,550
2018-04-03 $3.05 $3.10 $2.80 $3.00 $3.00 20,854
2018-04-02 $3.00 $3.06 $3.00 $3.05 $3.05 7,507
2018-03-29 $2.90 $3.05 $2.90 $3.05 $3.05 19,241
2018-03-28 $2.90 $2.95 $2.80 $2.90 $2.90 29,486
2018-03-27 $2.95 $3.10 $2.80 $2.90 $2.90 66,097
2018-03-26 $2.85 $2.95 $2.70 $2.95 $2.95 37,102
2018-03-23 $2.95 $2.95 $2.80 $2.85 $2.85 31,708
2018-03-22 $3.00 $3.10 $2.80 $2.95 $2.95 65,503
2018-03-21 $3.10 $3.15 $3.05 $3.15 $3.15 30,227
2018-03-20 $3.05 $3.10 $2.90 $3.10 $3.10 37,489
2018-03-19 $2.95 $3.05 $2.75 $3.05 $3.05 176,001
2018-03-16 $2.90 $3.00 $2.85 $3.00 $3.00 30,212
2018-03-15 $3.00 $3.00 $2.85 $2.95 $2.95 33,591
2018-03-14 $2.95 $3.05 $2.80 $3.00 $3.00 21,343
2018-03-13 $2.90 $3.00 $2.66 $2.95 $2.95 42,101
2018-03-12 $2.70 $3.00 $2.50 $2.90 $2.90 282,729
2018-03-09 $2.80 $2.80 $2.35 $2.75 $2.75 628,959
2018-03-08 $3.80 $3.80 $2.45 $2.70 $2.70 1,241,327
2018-03-07 $3.95 $4.00 $3.80 $3.85 $3.85 58,218
2018-03-06 $4.00 $4.00 $3.85 $4.00 $4.00 24,136
2018-03-05 $4.20 $4.20 $3.90 $4.00 $4.00 34,071
2018-03-02 $4.05 $4.20 $3.95 $4.20 $4.20 17,138
2018-03-01 $3.95 $4.13 $3.90 $4.10 $4.10 58,332
2018-02-28 $4.00 $4.25 $4.00 $4.05 $4.05 21,206
2018-02-27 $4.35 $4.35 $4.05 $4.15 $4.15 70,046
2018-02-26 $4.30 $4.35 $4.00 $4.35 $4.35 49,624
2018-02-23 $4.30 $4.30 $4.20 $4.30 $4.30 9,878
2018-02-22 $4.35 $4.35 $4.28 $4.30 $4.30 25,623
2018-02-21 $4.35 $4.40 $4.30 $4.35 $4.35 11,033
2018-02-20 $4.35 $4.45 $4.30 $4.40 $4.40 65,288
2018-02-16 $4.45 $4.45 $4.25 $4.40 $4.40 66,570
2018-02-15 $4.45 $4.45 $4.30 $4.40 $4.40 55,870
2018-02-14 $4.45 $4.45 $4.35 $4.45 $4.45 48,810
2018-02-13 $4.40 $4.45 $4.30 $4.45 $4.45 41,060
2018-02-12 $4.35 $4.50 $4.35 $4.40 $4.40 18,365
2018-02-09 $4.30 $4.40 $4.20 $4.35 $4.35 39,769
2018-02-08 $4.35 $4.40 $4.25 $4.35 $4.35 30,066
2018-02-07 $4.25 $4.45 $4.25 $4.35 $4.35 18,504
2018-02-06 $4.20 $4.40 $4.01 $4.30 $4.30 82,381
2018-02-05 $4.26 $4.40 $4.05 $4.30 $4.30 72,634
2018-02-02 $4.40 $4.45 $4.25 $4.35 $4.35 94,847
2018-02-01 $4.25 $4.45 $4.25 $4.35 $4.35 40,568
2018-01-31 $4.35 $4.47 $4.30 $4.35 $4.35 90,339
2018-01-30 $4.25 $4.45 $4.25 $4.40 $4.40 11,516
2018-01-29 $4.50 $4.50 $4.20 $4.35 $4.35 280,500
2018-01-26 $4.50 $4.50 $4.35 $4.50 $4.50 15,948
2018-01-25 $4.58 $4.60 $4.50 $4.60 $4.60 11,435
2018-01-24 $4.50 $4.60 $4.43 $4.60 $4.60 19,328
2018-01-23 $4.65 $4.70 $4.49 $4.55 $4.55 33,447
2018-01-22 $4.90 $4.90 $4.55 $4.70 $4.70 37,918
2018-01-19 $4.50 $4.70 $4.45 $4.70 $4.70 71,387
2018-01-18 $4.30 $4.50 $4.05 $4.50 $4.50 202,979
2018-01-17 $4.40 $4.50 $4.00 $4.50 $4.50 53,993
2018-01-16 $4.50 $4.55 $4.18 $4.25 $4.25 42,142
2018-01-12 $4.05 $4.40 $3.65 $4.40 $4.40 129,435
2018-01-11 $3.85 $4.10 $3.80 $4.10 $4.10 90,884
2018-01-10 $3.90 $3.95 $3.85 $3.90 $3.90 18,037
2018-01-09 $3.95 $4.00 $3.85 $4.00 $4.00 11,519
2018-01-08 $3.95 $3.95 $3.80 $3.95 $3.95 18,815
2018-01-05 $3.95 $4.00 $3.85 $4.00 $4.00 21,273
2018-01-04 $3.90 $3.95 $3.75 $3.90 $3.90 24,330
2018-01-03 $3.75 $3.85 $3.75 $3.85 $3.85 25,235
2018-01-02 $3.80 $3.85 $3.65 $3.85 $3.85 41,953
2017-12-29 $3.65 $3.80 $3.50 $3.80 $3.80 251,371
2017-12-28 $3.55 $3.80 $3.51 $3.70 $3.70 227,923
2017-12-27 $3.60 $3.90 $3.55 $3.65 $3.65 188,656
2017-12-26 $3.75 $3.75 $3.60 $3.65 $3.65 56,031
2017-12-22 $3.75 $3.84 $3.70 $3.80 $3.80 99,984
2017-12-21 $3.95 $4.00 $3.80 $3.90 $3.90 98,481
2017-12-20 $3.95 $3.95 $3.85 $3.90 $3.90 32,337
2017-12-19 $3.95 $4.03 $3.90 $3.95 $3.95 29,717
2017-12-18 $4.10 $4.15 $3.85 $4.00 $4.00 97,408
2017-12-15 $3.88 $3.90 $3.68 $3.90 $3.90 54,838
2017-12-14 $3.65 $3.85 $3.65 $3.80 $3.80 27,521
2017-12-13 $3.75 $3.80 $3.70 $3.80 $3.80 25,134
2017-12-12 $3.95 $3.95 $3.75 $3.80 $3.80 21,495
2017-12-11 $3.70 $3.95 $3.65 $3.80 $3.80 55,621
2017-12-08 $3.75 $3.80 $3.60 $3.80 $3.80 91,306
2017-12-07 $3.80 $3.81 $3.70 $3.80 $3.80 29,728
2017-12-06 $3.71 $3.80 $3.70 $3.80 $3.80 14,210
2017-12-05 $3.65 $3.80 $3.65 $3.75 $3.75 27,580
2017-12-04 $3.60 $3.79 $3.57 $3.70 $3.70 38,905
2017-12-01 $3.70 $3.75 $3.65 $3.75 $3.75 24,163
2017-11-30 $3.61 $3.80 $3.61 $3.80 $3.80 4,110
2017-11-29 $3.80 $3.95 $3.70 $3.80 $3.80 18,092
2017-11-28 $3.70 $3.80 $3.60 $3.80 $3.80 45,519
2017-11-27 $3.60 $3.70 $3.56 $3.70 $3.70 19,436
2017-11-24 $3.60 $3.63 $3.55 $3.60 $3.60 3,774
2017-11-22 $3.65 $3.85 $3.55 $3.60 $3.60 24,501
2017-11-21 $3.71 $3.85 $3.65 $3.71 $3.71 34,052
2017-11-20 $4.00 $4.00 $3.70 $3.70 $3.70 13,225
2017-11-17 $3.60 $3.95 $3.60 $3.95 $3.95 89,384
2017-11-16 $3.61 $3.80 $3.61 $3.70 $3.70 74,291
2017-11-15 $3.70 $4.00 $3.70 $3.75 $3.75 14,863
2017-11-14 $3.65 $3.80 $3.65 $3.78 $3.78 30,320
2017-11-13 $4.02 $4.02 $3.60 $3.61 $3.61 56,772
2017-11-10 $3.90 $4.05 $3.75 $4.05 $4.05 59,579
2017-11-09 $3.93 $3.95 $3.85 $3.95 $3.95 31,186
2017-11-08 $4.00 $4.00 $3.85 $3.95 $3.95 21,874
2017-11-07 $3.80 $4.00 $3.80 $4.00 $4.00 76,558
2017-11-06 $3.90 $3.96 $3.76 $3.80 $3.80 50,448
2017-11-03 $3.90 $4.00 $3.75 $3.95 $3.95 71,437
2017-11-02 $4.15 $4.15 $3.90 $3.95 $3.95 109,398
2017-11-01 $4.20 $4.36 $3.90 $4.15 $4.15 212,877
2017-10-31 $4.00 $4.35 $3.86 $4.30 $4.30 368,868
2017-10-30 $4.15 $4.15 $3.55 $4.00 $4.00 229,370
2017-10-27 $4.15 $4.49 $3.80 $3.90 $3.90 832,623
2017-10-26 $3.50 $4.85 $3.40 $4.10 $4.10 3,628,181
2017-10-25 $3.35 $3.50 $3.15 $3.40 $3.40 657,421
2017-10-24 $2.80 $3.90 $2.80 $3.55 $3.55 6,403,371
2017-10-23 $2.25 $2.54 $2.15 $2.20 $2.20 36,354
2017-10-20 $2.30 $2.30 $2.20 $2.25 $2.25 97,169
2017-10-19 $2.35 $2.40 $2.25 $2.28 $2.28 62,587
2017-10-18 $2.45 $2.45 $2.35 $2.35 $2.35 44,024
2017-10-17 $2.50 $2.50 $2.40 $2.40 $2.40 15,047
2017-10-16 $2.60 $2.60 $2.40 $2.45 $2.45 53,391
2017-10-13 $2.75 $2.80 $2.55 $2.55 $2.55 12,593
2017-10-12 $2.85 $2.85 $2.65 $2.65 $2.65 35,596
2017-10-11 $2.90 $2.95 $2.74 $2.81 $2.81 22,591
2017-10-10 $2.90 $2.95 $2.90 $2.90 $2.90 6,389
2017-10-09 $2.95 $3.00 $2.90 $2.90 $2.90 14,032
2017-10-06 $3.10 $3.12 $2.90 $3.05 $3.05 97,803
2017-10-05 $3.03 $3.15 $2.90 $3.10 $3.10 154,221
2017-10-04 $3.06 $3.10 $3.05 $3.05 $3.05 3,699
2017-10-03 $3.13 $3.13 $3.00 $3.00 $3.00 11,859
2017-10-02 $3.10 $3.15 $2.96 $3.13 $3.13 27,831
2017-09-29 $3.10 $3.15 $3.10 $3.15 $3.15 12,915
2017-09-28 $3.10 $3.13 $3.00 $3.10 $3.10 17,502
2017-09-27 $3.05 $3.10 $2.95 $3.05 $3.05 39,678
2017-09-26 $2.85 $3.05 $2.80 $3.05 $3.05 60,887
2017-09-25 $2.65 $2.95 $2.65 $2.80 $2.80 32,664
2017-09-22 $2.55 $2.70 $2.55 $2.70 $2.70 13,819
2017-09-21 $2.55 $2.65 $2.55 $2.61 $2.61 6,231
2017-09-20 $2.57 $2.63 $2.55 $2.63 $2.63 18,809
2017-09-19 $2.65 $2.70 $2.58 $2.60 $2.60 24,747
2017-09-18 $2.75 $2.76 $2.65 $2.70 $2.70 18,296
2017-09-15 $2.80 $2.90 $2.70 $2.70 $2.70 48,097
2017-09-14 $2.85 $2.85 $2.80 $2.85 $2.85 11,724
2017-09-13 $2.93 $2.93 $2.80 $2.85 $2.85 14,407
2017-09-12 $2.95 $2.99 $2.90 $2.93 $2.93 7,057
2017-09-11 $3.00 $3.00 $2.90 $2.95 $2.95 15,106
2017-09-08 $2.85 $3.10 $2.81 $2.90 $2.90 20,488
2017-09-07 $3.00 $3.05 $2.90 $3.05 $3.05 64,407
2017-09-06 $3.01 $3.05 $2.95 $3.05 $3.05 13,197
2017-09-05 $3.05 $3.05 $2.95 $3.05 $3.05 28,283
2017-09-01 $3.05 $3.13 $3.00 $3.00 $3.00 19,541
2017-08-31 $3.25 $3.25 $3.10 $3.20 $3.20 24,657
2017-08-30 $3.14 $3.20 $3.05 $3.20 $3.20 12,176
2017-08-29 $3.15 $3.20 $3.05 $3.10 $3.10 12,199
2017-08-28 $3.30 $3.30 $3.15 $3.15 $3.15 5,907
2017-08-25 $3.10 $3.25 $3.10 $3.25 $3.25 12,038
2017-08-24 $3.20 $3.20 $3.13 $3.20 $3.20 4,204
2017-08-23 $3.15 $3.25 $3.10 $3.25 $3.25 22,400
2017-08-22 $3.15 $3.28 $3.08 $3.25 $3.25 11,900
2017-08-21 $3.01 $3.15 $3.01 $3.15 $3.15 9,906
2017-08-18 $3.20 $3.20 $3.08 $3.15 $3.15 7,296
2017-08-17 $3.15 $3.20 $3.10 $3.15 $3.15 25,353
2017-08-16 $3.20 $3.20 $3.00 $3.15 $3.15 11,747
2017-08-15 $3.10 $3.25 $3.08 $3.10 $3.10 10,524
2017-08-14 $3.03 $3.10 $2.91 $3.10 $3.10 21,935
2017-08-11 $3.05 $3.05 $2.95 $3.00 $3.00 17,695
2017-08-10 $3.20 $3.20 $3.10 $3.10 $3.10 12,657
2017-08-09 $3.25 $3.25 $3.10 $3.15 $3.15 14,730
2017-08-08 $3.45 $3.45 $3.10 $3.25 $3.25 48,460
2017-08-07 $3.45 $3.50 $3.25 $3.35 $3.35 25,216
2017-08-04 $3.65 $3.65 $3.45 $3.45 $3.45 28,425
2017-08-03 $3.65 $3.65 $3.57 $3.60 $3.60 6,504
2017-08-02 $3.55 $3.60 $3.45 $3.60 $3.60 67,587
2017-08-01 $3.70 $3.75 $3.60 $3.60 $3.60 15,145
2017-07-31 $3.83 $3.83 $3.60 $3.65 $3.65 16,681
2017-07-28 $3.80 $4.10 $3.60 $3.70 $3.70 11,921
2017-07-27 $4.00 $4.00 $3.76 $3.80 $3.80 9,404
2017-07-26 $3.85 $3.90 $3.75 $3.80 $3.80 13,615
2017-07-25 $3.85 $4.10 $3.80 $3.80 $3.80 46,579
2017-07-24 $4.00 $4.00 $3.80 $3.80 $3.80 14,059
2017-07-21 $3.80 $4.08 $3.72 $4.00 $4.00 84,911
2017-07-20 $3.87 $3.90 $3.73 $3.85 $3.85 32,311
2017-07-19 $3.80 $3.90 $3.70 $3.90 $3.90 38,790
2017-07-18 $3.95 $3.95 $3.55 $3.70 $3.70 20,669
2017-07-17 $3.60 $4.00 $3.56 $3.95 $3.95 50,820
2017-07-14 $3.60 $3.65 $3.45 $3.65 $3.65 98,504
2017-07-13 $3.70 $3.78 $3.55 $3.65 $3.65 50,903
2017-07-12 $3.90 $3.95 $3.75 $3.75 $3.75 23,379
2017-07-11 $3.85 $3.90 $3.80 $3.85 $3.85 41,346
2017-07-10 $3.80 $3.95 $3.80 $3.80 $3.80 56,109
2017-07-07 $3.90 $3.90 $3.80 $3.85 $3.85 12,300
2017-07-06 $3.90 $3.95 $3.80 $3.80 $3.80 47,750
2017-07-05 $4.10 $4.20 $3.95 $3.95 $3.95 15,038
2017-07-03 $4.00 $4.20 $4.00 $4.15 $4.15 23,385
2017-06-30 $3.95 $4.00 $3.75 $3.95 $3.95 871,127
2017-06-29 $4.00 $4.05 $4.00 $4.05 $4.05 19,677
2017-06-28 $4.00 $4.05 $3.95 $3.95 $3.95 20,300
2017-06-27 $4.05 $4.10 $3.95 $4.00 $4.00 27,500
2017-06-26 $4.05 $4.05 $4.00 $4.00 $4.00 37,300
2017-06-23 $4.15 $4.15 $3.95 $4.00 $4.00 48,603
2017-06-22 $4.10 $4.15 $4.05 $4.10 $4.10 28,837
2017-06-21 $4.20 $4.20 $4.10 $4.10 $4.10 145,721
2017-06-20 $4.30 $4.30 $4.15 $4.20 $4.20 46,604
2017-06-19 $4.20 $4.50 $4.03 $4.10 $4.10 45,115
2017-06-16 $4.35 $4.35 $4.20 $4.20 $4.20 51,680
2017-06-15 $4.30 $4.43 $4.20 $4.35 $4.35 23,222
2017-06-14 $4.35 $4.65 $4.28 $4.35 $4.35 48,825
2017-06-13 $4.10 $4.45 $4.06 $4.40 $4.40 93,333
2017-06-12 $5.00 $5.00 $3.90 $4.10 $4.10 357,300
2017-06-09 $6.00 $6.00 $4.80 $5.10 $5.10 56,000
2017-06-08 $5.60 $5.95 $5.60 $5.80 $5.80 51,185
2017-06-07 $5.65 $5.75 $5.60 $5.60 $5.60 3,500
2017-06-06 $5.70 $5.75 $5.55 $5.60 $5.60 11,700
2017-06-05 $5.80 $5.85 $5.60 $5.70 $5.70 13,322
2017-06-02 $5.85 $5.85 $5.75 $5.85 $5.85 12,179
2017-06-01 $5.90 $5.90 $5.75 $5.80 $5.80 9,200
2017-05-31 $5.80 $5.90 $5.75 $5.90 $5.90 24,200
2017-05-30 $5.90 $5.90 $5.70 $5.85 $5.85 4,300
2017-05-26 $5.90 $5.90 $5.70 $5.85 $5.85 5,600
2017-05-25 $5.80 $5.85 $5.70 $5.85 $5.85 6,793
2017-05-24 $5.80 $5.90 $5.70 $5.70 $5.70 20,538
2017-05-23 $5.90 $5.90 $5.75 $5.80 $5.80 24,486
2017-05-22 $6.00 $6.05 $5.75 $5.85 $5.85 6,180
2017-05-19 $6.00 $6.00 $5.85 $6.00 $6.00 6,376
2017-05-18 $5.90 $6.00 $5.85 $5.95 $5.95 11,256
2017-05-17 $5.90 $5.90 $5.85 $5.85 $5.85 12,191
2017-05-16 $6.10 $6.10 $5.90 $5.95 $5.95 9,153
2017-05-15 $6.05 $6.10 $5.95 $6.10 $6.10 14,626
2017-05-12 $6.10 $6.10 $5.96 $6.10 $6.10 6,334
2017-05-11 $6.10 $6.10 $5.86 $6.10 $6.10 13,224
2017-05-10 $6.00 $6.10 $6.00 $6.10 $6.10 2,140
2017-05-09 $6.02 $6.10 $5.95 $6.00 $6.00 4,465
2017-05-08 $6.05 $6.10 $6.05 $6.08 $6.08 1,556
2017-05-05 $6.25 $6.25 $6.05 $6.10 $6.10 9,542
2017-05-04 $6.35 $6.35 $6.05 $6.25 $6.25 11,490
2017-05-03 $6.39 $6.39 $6.25 $6.30 $6.30 14,802
2017-05-02 $6.20 $6.45 $6.20 $6.35 $6.35 11,299
2017-05-01 $6.35 $6.35 $6.15 $6.20 $6.20 14,567
2017-04-28 $6.05 $6.45 $6.05 $6.45 $6.45 19,442
2017-04-27 $6.05 $6.15 $6.05 $6.05 $6.05 9,072
2017-04-26 $6.10 $6.20 $5.90 $6.05 $6.05 30,223
2017-04-25 $6.00 $6.15 $5.95 $6.10 $6.10 10,293
2017-04-24 $6.05 $6.20 $6.00 $6.00 $6.00 8,231
2017-04-21 $5.95 $6.00 $5.85 $5.95 $5.95 7,900
2017-04-20 $5.95 $6.05 $5.85 $5.90 $5.90 182,500
2017-04-19 $5.95 $6.00 $5.85 $5.90 $5.90 23,680
2017-04-18 $5.95 $6.00 $5.90 $5.90 $5.90 11,686
2017-04-17 $6.00 $6.08 $5.95 $5.95 $5.95 13,528
2017-04-13 $6.10 $6.10 $5.95 $6.00 $6.00 9,852
2017-04-12 $6.20 $6.25 $6.00 $6.15 $6.15 20,665
2017-04-11 $6.05 $6.30 $6.05 $6.20 $6.20 11,876
2017-04-10 $6.15 $6.20 $5.90 $6.05 $6.05 44,270
2017-04-07 $6.55 $6.70 $6.10 $6.20 $6.20 47,474
2017-04-06 $5.80 $6.40 $5.80 $6.40 $6.40 25,983
2017-04-05 $6.00 $6.15 $5.75 $5.75 $5.75 79,698
2017-04-04 $6.30 $6.35 $6.00 $6.05 $6.05 27,639
2017-04-03 $6.85 $6.90 $6.30 $6.30 $6.30 22,494
2017-03-31 $6.90 $6.95 $6.75 $6.90 $6.90 8,504
2017-03-30 $6.90 $6.93 $6.70 $6.80 $6.80 14,555
2017-03-29 $7.10 $7.10 $6.60 $7.05 $7.05 39,916
2017-03-28 $7.25 $7.30 $7.10 $7.10 $7.10 7,326
2017-03-27 $7.25 $7.30 $7.15 $7.25 $7.25 13,926
2017-03-24 $7.05 $7.35 $7.05 $7.35 $7.35 11,148
2017-03-23 $7.20 $7.20 $7.05 $7.05 $7.05 7,451
2017-03-22 $7.11 $7.30 $6.95 $7.20 $7.20 12,879
2017-03-21 $7.30 $7.30 $7.00 $7.10 $7.10 15,661
2017-03-20 $7.25 $7.30 $7.19 $7.30 $7.30 11,971
2017-03-17 $7.05 $7.35 $7.05 $7.30 $7.30 38,853
2017-03-16 $7.15 $7.25 $7.00 $7.05 $7.05 41,062
2017-03-15 $7.10 $7.20 $7.05 $7.15 $7.15 29,597
2017-03-14 $7.10 $7.20 $7.05 $7.13 $7.13 34,043
2017-03-13 $7.30 $7.30 $7.05 $7.20 $7.20 20,436
2017-03-10 $7.45 $7.45 $7.20 $7.25 $7.25 54,498
2017-03-09 $7.05 $7.40 $7.00 $7.40 $7.40 84,093
2017-03-08 $6.95 $7.30 $6.95 $7.30 $7.30 42,411
2017-03-07 $7.25 $7.35 $6.90 $6.95 $6.95 98,900
2017-03-06 $7.05 $7.30 $7.03 $7.20 $7.20 29,075
2017-03-03 $7.05 $7.05 $6.80 $7.05 $7.05 69,379
2017-03-02 $7.15 $7.20 $7.05 $7.05 $7.05 17,664
2017-03-01 $7.35 $7.40 $7.20 $7.20 $7.20 32,520
2017-02-28 $7.40 $7.40 $7.30 $7.30 $7.30 13,685
2017-02-27 $7.45 $7.45 $7.30 $7.40 $7.40 19,802
2017-02-24 $7.45 $7.45 $7.35 $7.45 $7.45 16,088
2017-02-23 $7.60 $7.60 $7.34 $7.45 $7.45 37,289
2017-02-22 $7.50 $7.65 $7.40 $7.40 $7.40 52,713
2017-02-21 $7.75 $7.80 $7.40 $7.65 $7.65 54,243
2017-02-17 $7.90 $8.00 $7.75 $7.75 $7.75 23,400
2017-02-16 $7.95 $8.15 $7.85 $7.85 $7.85 21,608
2017-02-15 $8.10 $8.10 $7.90 $8.00 $8.00 32,319
2017-02-14 $8.13 $8.25 $8.00 $8.05 $8.05 21,072
2017-02-13 $8.25 $8.30 $8.05 $8.05 $8.05 41,978
2017-02-10 $8.25 $8.30 $8.20 $8.25 $8.25 8,172
2017-02-09 $8.35 $8.35 $8.20 $8.25 $8.25 31,499
2017-02-08 $8.50 $8.55 $8.35 $8.40 $8.40 19,906
2017-02-07 $8.25 $8.68 $8.20 $8.50 $8.50 30,967
2017-02-06 $8.55 $8.70 $8.20 $8.28 $8.28 32,704
2017-02-03 $8.25 $8.70 $8.25 $8.50 $8.50 37,022
2017-02-02 $8.10 $8.35 $8.05 $8.35 $8.35 28,860
2017-02-01 $8.20 $8.45 $8.10 $8.15 $8.15 23,049
2017-01-31 $8.65 $8.75 $8.05 $8.25 $8.25 50,629
2017-01-30 $8.45 $8.65 $8.21 $8.65 $8.65 128,476
2017-01-27 $8.35 $8.55 $8.35 $8.45 $8.45 116,457
2017-01-26 $8.00 $8.35 $8.00 $8.30 $8.30 124,598
2017-01-25 $8.15 $8.20 $7.95 $7.95 $7.95 26,053
2017-01-24 $7.90 $8.15 $7.85 $7.95 $7.95 58,136
2017-01-23 $7.80 $8.25 $7.75 $7.95 $7.95 54,084
2017-01-20 $7.65 $7.75 $7.65 $7.70 $7.70 21,435
2017-01-19 $7.70 $7.80 $7.65 $7.65 $7.65 18,301
2017-01-18 $7.75 $7.85 $7.60 $7.80 $7.80 44,968
2017-01-17 $8.10 $8.15 $7.75 $7.75 $7.75 34,422
2017-01-13 $7.30 $8.10 $7.30 $8.05 $8.05 101,206
2017-01-12 $6.90 $7.40 $6.79 $7.30 $7.30 110,492
2017-01-11 $6.60 $6.70 $6.55 $6.66 $6.66 12,241
2017-01-10 $6.65 $6.65 $6.55 $6.60 $6.60 3,829
2017-01-09 $6.60 $6.70 $6.50 $6.55 $6.55 8,489
2017-01-06 $6.78 $6.78 $6.60 $6.65 $6.65 10,687
2017-01-05 $6.60 $7.00 $6.60 $6.80 $6.80 23,027
2017-01-04 $6.80 $6.85 $6.55 $6.65 $6.65 25,641
2017-01-03 $6.85 $6.85 $6.50 $6.75 $6.75 14,434
2016-12-30 $6.65 $6.85 $6.40 $6.85 $6.85 43,677
2016-12-29 $6.40 $6.60 $6.38 $6.60 $6.60 32,059
2016-12-28 $6.35 $6.45 $6.20 $6.40 $6.40 19,703
2016-12-27 $6.30 $6.45 $6.20 $6.30 $6.30 52,451
2016-12-23 $6.40 $6.40 $6.20 $6.35 $6.35 16,809
2016-12-22 $6.16 $6.35 $6.10 $6.35 $6.35 27,579
2016-12-21 $6.25 $6.25 $5.95 $6.20 $6.20 15,143
2016-12-20 $6.20 $6.35 $6.05 $6.20 $6.20 19,522
2016-12-19 $5.95 $6.25 $5.95 $6.15 $6.15 15,979
2016-12-16 $6.10 $6.10 $5.90 $5.90 $5.90 29,823
2016-12-15 $6.00 $6.20 $6.00 $6.10 $6.10 32,024
2016-12-14 $6.05 $6.10 $5.95 $6.05 $6.05 28,055
2016-12-13 $6.15 $6.15 $5.90 $6.05 $6.05 26,376
2016-12-12 $5.95 $6.20 $5.85 $6.10 $6.10 32,186
2016-12-09 $6.05 $6.05 $5.75 $6.05 $6.05 52,753
2016-12-08 $5.90 $6.10 $5.85 $6.00 $6.00 18,117
2016-12-07 $5.85 $6.00 $5.80 $6.00 $6.00 212,609
2016-12-06 $5.75 $5.90 $5.75 $5.85 $5.85 4,175
2016-12-05 $5.80 $6.00 $5.60 $5.70 $5.70 62,212
2016-12-02 $5.85 $5.85 $5.50 $5.70 $5.70 72,136
2016-12-01 $6.05 $6.05 $5.85 $5.85 $5.85 8,628
2016-11-30 $6.25 $6.25 $5.90 $6.05 $6.05 22,532
2016-11-29 $6.20 $6.25 $5.95 $6.25 $6.25 11,066
2016-11-28 $5.98 $6.20 $5.95 $6.20 $6.20 4,123
2016-11-25 $5.95 $6.10 $5.95 $6.05 $6.05 1,846
2016-11-23 $6.05 $6.10 $5.65 $5.95 $5.95 35,737
2016-11-22 $6.15 $6.16 $5.80 $6.05 $6.05 48,854
2016-11-21 $6.30 $6.35 $6.05 $6.25 $6.25 35,489
2016-11-18 $6.45 $6.45 $6.25 $6.40 $6.40 9,001
2016-11-17 $6.35 $6.45 $6.30 $6.45 $6.45 6,449
2016-11-16 $6.50 $6.51 $6.35 $6.45 $6.45 17,776
2016-11-15 $6.53 $6.55 $6.20 $6.55 $6.55 15,920
2016-11-14 $6.45 $6.60 $6.45 $6.45 $6.45 4,166
2016-11-11 $6.35 $6.50 $6.26 $6.50 $6.50 6,801
2016-11-10 $6.20 $6.45 $6.20 $6.45 $6.45 7,667
2016-11-09 $6.15 $6.25 $5.90 $6.20 $6.20 10,858
2016-11-08 $6.20 $6.25 $6.10 $6.20 $6.20 13,629
2016-11-07 $6.10 $6.35 $5.90 $6.35 $6.35 42,677
2016-11-04 $6.25 $6.25 $5.95 $6.00 $6.00 14,152
2016-11-03 $6.40 $6.40 $6.20 $6.20 $6.20 30,857
2016-11-02 $6.50 $6.55 $6.35 $6.40 $6.40 26,511
2016-11-01 $6.65 $6.75 $6.44 $6.45 $6.45 61,809
2016-10-31 $6.40 $6.60 $6.40 $6.55 $6.55 26,377
2016-10-28 $6.31 $6.54 $6.31 $6.39 $6.39 106,877
2016-10-27 $6.36 $6.39 $6.20 $6.36 $6.36 34,079
2016-10-26 $6.50 $6.60 $6.31 $6.35 $6.35 37,336
2016-10-25 $6.56 $6.63 $6.36 $6.50 $6.50 13,545
2016-10-24 $6.49 $6.61 $6.42 $6.54 $6.54 57,127
2016-10-21 $6.37 $6.53 $6.27 $6.47 $6.47 69,023
2016-10-20 $6.32 $6.33 $6.29 $6.31 $6.31 5,272
2016-10-19 $6.31 $6.32 $6.30 $6.31 $6.31 13,166
2016-10-18 $6.30 $6.35 $6.30 $6.31 $6.31 4,081
2016-10-17 $6.35 $6.35 $6.25 $6.31 $6.31 19,120
2016-10-14 $6.38 $6.49 $6.37 $6.46 $6.46 11,164
2016-10-13 $6.50 $6.57 $6.50 $6.50 $6.50 15,942
2016-10-12 $6.55 $6.55 $6.44 $6.51 $6.51 19,563
2016-10-11 $6.58 $6.58 $6.45 $6.52 $6.52 24,362
2016-10-10 $6.56 $6.58 $6.54 $6.57 $6.57 11,018
2016-10-07 $6.60 $6.61 $6.50 $6.57 $6.57 9,424
2016-10-06 $6.59 $6.64 $6.55 $6.58 $6.58 14,791
2016-10-05 $6.60 $6.62 $6.52 $6.57 $6.57 18,792
2016-10-04 $6.60 $6.62 $6.53 $6.60 $6.60 28,599
2016-10-03 $6.37 $6.71 $6.37 $6.57 $6.57 69,625
2016-09-30 $6.68 $6.75 $6.35 $6.35 $6.35 219,227
2016-09-29 $6.64 $6.86 $6.39 $6.65 $6.65 84,442
2016-09-28 $6.53 $6.65 $6.50 $6.61 $6.61 27,076
2016-09-27 $6.63 $6.63 $6.45 $6.49 $6.49 31,284
2016-09-26 $6.70 $6.70 $6.55 $6.59 $6.59 26,342
2016-09-23 $7.01 $7.01 $6.61 $6.69 $6.69 50,380
2016-09-22 $6.92 $7.00 $6.78 $6.87 $6.87 19,400
2016-09-21 $6.79 $6.97 $6.79 $6.85 $6.85 8,270
2016-09-20 $6.97 $7.06 $6.79 $6.80 $6.80 37,030
2016-09-19 $6.92 $7.08 $6.86 $7.00 $7.00 53,730
2016-09-16 $6.89 $7.06 $6.89 $6.94 $6.94 30,185
2016-09-15 $6.44 $6.93 $6.40 $6.84 $6.84 34,681
2016-09-14 $6.38 $6.47 $6.37 $6.47 $6.47 37,101
2016-09-13 $6.35 $6.45 $6.30 $6.39 $6.39 21,684
2016-09-12 $6.11 $6.39 $6.11 $6.34 $6.34 33,911
2016-09-09 $6.04 $6.13 $6.00 $6.11 $6.11 74,735
2016-09-08 $6.09 $6.17 $5.95 $6.00 $6.00 94,360
2016-09-07 $6.19 $6.34 $5.93 $6.06 $6.06 103,881
2016-09-06 $6.08 $6.24 $6.00 $6.07 $6.07 36,704
2016-09-02 $6.11 $6.33 $5.90 $6.13 $6.13 34,520
2016-09-01 $5.95 $6.13 $5.91 $6.06 $6.06 34,111
2016-08-31 $6.06 $6.13 $5.83 $5.95 $5.95 81,753
2016-08-30 $6.20 $6.33 $6.04 $6.04 $6.04 9,093
2016-08-29 $6.21 $6.26 $6.10 $6.25 $6.25 16,311
2016-08-26 $6.21 $6.37 $6.11 $6.12 $6.12 3,403
2016-08-25 $6.05 $6.24 $5.96 $6.21 $6.21 42,663
2016-08-24 $6.16 $6.30 $6.11 $6.17 $6.17 12,891
2016-08-23 $6.15 $6.26 $6.01 $6.13 $6.13 18,265
2016-08-22 $6.25 $6.25 $5.93 $6.20 $6.20 37,744
2016-08-19 $6.31 $6.32 $6.01 $6.13 $6.13 20,961
2016-08-18 $6.18 $6.38 $6.13 $6.27 $6.27 14,832
2016-08-17 $6.19 $6.29 $6.05 $6.11 $6.11 24,357
2016-08-16 $6.13 $6.21 $6.00 $6.12 $6.12 13,661
2016-08-15 $6.04 $6.30 $5.95 $6.12 $6.12 15,855
2016-08-12 $6.03 $6.11 $5.85 $5.99 $5.99 31,753
2016-08-11 $6.01 $6.19 $5.99 $6.06 $6.06 27,186
2016-08-10 $5.90 $6.08 $5.82 $5.97 $5.97 33,233
2016-08-09 $6.05 $6.14 $5.84 $5.88 $5.88 50,261
2016-08-08 $6.01 $6.13 $5.95 $6.02 $6.02 64,536
2016-08-05 $5.73 $6.01 $5.68 $5.90 $5.90 78,761
2016-08-04 $5.95 $6.00 $5.68 $5.70 $5.70 110,914
2016-08-03 $5.66 $6.13 $5.66 $5.85 $5.85 76,352
2016-08-02 $5.89 $6.17 $5.68 $5.69 $5.69 82,695
2016-08-01 $5.73 $6.02 $5.68 $5.88 $5.88 43,581
2016-07-29 $5.78 $5.88 $5.62 $5.68 $5.68 141,141
2016-07-28 $5.91 $5.99 $5.75 $5.76 $5.76 43,500
2016-07-27 $5.95 $6.07 $5.90 $5.92 $5.92 23,145
2016-07-26 $6.10 $6.13 $5.96 $6.01 $6.01 19,772
2016-07-25 $6.07 $6.13 $6.00 $6.02 $6.02 25,682
2016-07-22 $6.23 $6.32 $6.00 $6.16 $6.16 48,819
2016-07-21 $6.02 $6.28 $5.90 $6.23 $6.23 171,326
2016-07-20 $6.05 $6.20 $5.97 $6.07 $6.07 55,648
2016-07-19 $6.25 $6.25 $6.08 $6.09 $6.09 17,974
2016-07-18 $6.26 $6.50 $6.20 $6.27 $6.27 14,413
2016-07-15 $6.26 $6.48 $6.01 $6.31 $6.31 72,977
2016-07-14 $6.04 $6.40 $5.91 $6.26 $6.26 88,506
2016-07-13 $5.98 $6.15 $5.81 $6.06 $6.06 32,141
2016-07-12 $5.81 $6.00 $5.72 $5.97 $5.97 43,728
2016-07-11 $5.96 $6.09 $5.74 $5.79 $5.79 54,098
2016-07-08 $5.89 $5.99 $5.70 $5.91 $5.91 68,784
2016-07-07 $6.05 $6.05 $5.62 $5.86 $5.86 103,185
2016-07-06 $5.84 $5.87 $5.75 $5.77 $5.77 29,141
2016-07-05 $5.96 $5.96 $5.76 $5.90 $5.90 52,098
2016-07-01 $6.00 $6.20 $5.96 $5.96 $5.96 25,597
2016-06-30 $6.08 $6.15 $5.80 $5.91 $5.91 85,153
2016-06-29 $5.95 $6.00 $5.75 $5.75 $5.75 111,553
2016-06-28 $6.08 $6.25 $5.85 $5.88 $5.88 142,579
2016-06-27 $6.06 $6.15 $5.81 $6.00 $6.00 131,193
2016-06-24 $5.96 $6.15 $5.80 $6.03 $6.03 844,129
2016-06-23 $6.26 $6.30 $5.83 $6.14 $6.14 71,069
2016-06-22 $6.03 $6.25 $5.83 $6.20 $6.20 46,743
2016-06-21 $6.00 $6.09 $5.75 $5.98 $5.98 89,061
2016-06-20 $6.23 $6.36 $5.79 $5.90 $5.90 71,105
2016-06-17 $6.15 $6.47 $6.15 $6.19 $6.19 96,769
2016-06-16 $5.96 $6.21 $5.85 $6.11 $6.11 51,679
2016-06-15 $5.90 $6.08 $5.76 $5.95 $5.95 58,088
2016-06-14 $6.06 $6.06 $5.80 $5.85 $5.85 87,460
2016-06-13 $6.56 $6.57 $6.06 $6.06 $6.06 46,040
2016-06-10 $6.20 $6.60 $6.20 $6.53 $6.53 31,924
2016-06-09 $6.25 $6.30 $6.04 $6.25 $6.25 81,458
2016-06-08 $6.35 $6.50 $6.34 $6.48 $6.48 16,778
2016-06-07 $6.40 $6.59 $6.34 $6.35 $6.35 22,658
2016-06-06 $6.29 $6.59 $6.29 $6.37 $6.37 38,663
2016-06-03 $6.35 $6.42 $6.25 $6.31 $6.31 37,880
2016-06-02 $6.33 $6.43 $6.25 $6.31 $6.31 24,052
2016-06-01 $6.24 $6.46 $6.22 $6.31 $6.31 26,541
2016-05-31 $6.31 $6.31 $6.20 $6.25 $6.25 61,770
2016-05-27 $6.34 $6.38 $6.27 $6.35 $6.35 11,962
2016-05-26 $6.20 $6.38 $6.10 $6.31 $6.31 43,651
2016-05-25 $6.48 $6.49 $6.27 $6.38 $6.38 20,543
2016-05-24 $6.52 $6.52 $6.40 $6.44 $6.44 21,837
2016-05-23 $6.49 $6.74 $6.35 $6.45 $6.45 14,547
2016-05-20 $6.07 $6.50 $6.07 $6.46 $6.46 44,639
2016-05-19 $6.33 $6.33 $5.91 $6.02 $6.02 36,318
2016-05-18 $6.20 $6.50 $6.03 $6.27 $6.27 31,006
2016-05-17 $6.49 $6.66 $6.12 $6.18 $6.18 43,950
2016-05-16 $6.49 $6.72 $6.39 $6.49 $6.49 16,716
2016-05-13 $6.77 $6.83 $6.38 $6.43 $6.43 23,015
2016-05-12 $6.73 $6.74 $6.65 $6.71 $6.71 8,712
2016-05-11 $6.83 $6.88 $6.58 $6.76 $6.76 19,134
2016-05-10 $6.89 $7.00 $6.63 $6.93 $6.93 44,136
2016-05-09 $7.03 $7.19 $6.94 $7.00 $7.00 7,753
2016-05-06 $6.92 $7.07 $6.87 $7.01 $7.01 13,669
2016-05-05 $7.00 $7.26 $6.86 $6.94 $6.94 18,632
2016-05-04 $7.10 $7.10 $6.91 $6.95 $6.95 7,400
2016-05-03 $7.48 $7.54 $7.00 $7.03 $7.03 46,209
2016-05-02 $7.50 $7.58 $7.46 $7.52 $7.52 14,500
2016-04-29 $7.64 $7.66 $7.40 $7.51 $7.51 11,460
2016-04-28 $7.57 $7.63 $7.52 $7.56 $7.56 12,718
2016-04-27 $7.61 $7.63 $7.46 $7.53 $7.53 12,271
2016-04-26 $7.45 $7.62 $7.33 $7.49 $7.49 56,851
2016-04-25 $7.34 $7.61 $7.34 $7.45 $7.45 22,190
2016-04-22 $7.22 $7.50 $7.22 $7.41 $7.41 33,424
2016-04-21 $7.26 $7.37 $7.18 $7.25 $7.25 21,645
2016-04-20 $7.09 $7.31 $7.03 $7.23 $7.23 58,098
2016-04-19 $7.28 $7.28 $7.03 $7.08 $7.08 18,547
2016-04-18 $7.21 $7.27 $7.15 $7.24 $7.24 13,961
2016-04-15 $7.21 $7.38 $6.98 $7.22 $7.22 14,452
2016-04-14 $7.40 $7.48 $7.20 $7.30 $7.30 18,585
2016-04-13 $7.50 $7.57 $7.34 $7.45 $7.45 33,809
2016-04-12 $7.55 $7.55 $7.31 $7.46 $7.46 22,934
2016-04-11 $7.41 $7.53 $7.38 $7.46 $7.46 11,092
2016-04-08 $7.39 $7.57 $7.37 $7.38 $7.38 8,135
2016-04-07 $7.29 $7.58 $7.24 $7.45 $7.45 26,751
2016-04-06 $7.35 $7.39 $7.30 $7.37 $7.37 17,122
2016-04-05 $7.37 $7.37 $7.26 $7.30 $7.30 17,543
2016-04-04 $7.42 $7.43 $7.19 $7.40 $7.40 30,910
2016-04-01 $7.47 $7.47 $7.09 $7.37 $7.37 23,236
2016-03-31 $7.51 $7.57 $7.37 $7.53 $7.53 29,979
2016-03-30 $7.41 $7.57 $7.41 $7.57 $7.57 44,752
2016-03-29 $7.16 $7.39 $6.87 $7.34 $7.34 42,142
2016-03-28 $7.16 $7.29 $7.16 $7.18 $7.18 5,173
2016-03-24 $7.00 $7.21 $7.00 $7.19 $7.19 11,276
2016-03-23 $7.38 $7.40 $7.03 $7.06 $7.06 13,762
2016-03-22 $7.12 $7.50 $7.12 $7.37 $7.37 14,832
2016-03-21 $7.15 $7.20 $6.98 $7.08 $7.08 11,448
2016-03-18 $7.03 $7.28 $6.94 $7.14 $7.14 47,372
2016-03-17 $7.00 $7.00 $6.80 $6.99 $6.99 33,680
2016-03-16 $7.33 $7.39 $7.00 $7.10 $7.10 36,756
2016-03-15 $7.47 $7.47 $7.30 $7.33 $7.33 16,076
2016-03-14 $7.22 $7.66 $7.22 $7.52 $7.52 30,349
2016-03-11 $6.66 $7.29 $6.66 $7.20 $7.20 54,285
2016-03-10 $7.94 $7.94 $6.50 $6.71 $6.71 82,044
2016-03-09 $7.87 $8.10 $7.81 $7.99 $7.99 51,803
2016-03-08 $7.97 $7.99 $7.87 $7.88 $7.88 39,170
2016-03-07 $7.80 $8.07 $7.78 $8.02 $8.02 30,034
2016-03-04 $7.64 $8.03 $7.64 $7.91 $7.91 62,032
2016-03-03 $7.66 $7.98 $7.60 $7.75 $7.75 54,792
2016-03-02 $7.40 $7.66 $7.40 $7.66 $7.66 31,142
2016-03-01 $7.27 $7.45 $7.19 $7.31 $7.31 22,588
2016-02-29 $7.13 $7.50 $7.12 $7.37 $7.37 21,985
2016-02-26 $6.78 $7.14 $6.69 $7.08 $7.08 31,967
2016-02-25 $6.54 $6.70 $6.54 $6.66 $6.66 16,958
2016-02-24 $6.59 $6.70 $6.53 $6.62 $6.62 14,896
2016-02-23 $6.73 $6.87 $6.59 $6.61 $6.61 18,128
2016-02-22 $6.55 $6.63 $6.49 $6.55 $6.55 17,685
2016-02-19 $6.48 $6.71 $6.43 $6.54 $6.54 14,792
2016-02-18 $6.59 $6.59 $6.45 $6.48 $6.48 8,935
2016-02-17 $6.61 $6.72 $6.44 $6.53 $6.53 25,446
2016-02-16 $6.82 $6.82 $6.56 $6.59 $6.59 19,324
2016-02-12 $6.76 $6.92 $6.63 $6.77 $6.77 14,642
2016-02-11 $6.91 $6.91 $6.68 $6.72 $6.72 13,730
2016-02-10 $6.88 $7.04 $6.86 $6.96 $6.96 8,562
2016-02-09 $6.97 $7.03 $6.79 $6.87 $6.87 15,941
2016-02-08 $6.65 $7.16 $6.65 $7.06 $7.06 17,486
2016-02-05 $6.86 $6.86 $6.58 $6.58 $6.58 29,218
2016-02-04 $6.71 $6.77 $6.71 $6.75 $6.75 24,542
2016-02-03 $7.12 $7.12 $6.80 $6.83 $6.83 29,685
2016-02-02 $7.27 $7.27 $7.04 $7.06 $7.06 15,864
2016-02-01 $7.64 $7.78 $7.14 $7.26 $7.26 21,161
2016-01-29 $7.65 $7.71 $7.57 $7.67 $7.67 33,750
2016-01-28 $7.60 $7.77 $7.55 $7.58 $7.58 20,536
2016-01-27 $7.43 $7.63 $7.39 $7.55 $7.55 18,545
2016-01-26 $7.57 $7.67 $7.36 $7.48 $7.48 31,552
2016-01-25 $7.88 $7.88 $7.50 $7.54 $7.54 10,969
2016-01-22 $8.02 $8.02 $7.78 $7.93 $7.93 30,241
2016-01-21 $7.94 $8.00 $7.73 $7.89 $7.89 22,621
2016-01-20 $7.90 $8.00 $7.56 $7.94 $7.94 29,975
2016-01-19 $8.09 $8.09 $7.88 $8.00 $8.00 29,369
2016-01-15 $7.83 $8.05 $7.71 $7.93 $7.93 42,464
2016-01-14 $7.88 $8.20 $7.50 $8.05 $8.05 62,707
2016-01-13 $7.50 $7.60 $6.91 $7.38 $7.38 70,758
2016-01-12 $7.60 $7.73 $7.42 $7.58 $7.58 20,633
2016-01-11 $7.59 $7.75 $7.54 $7.59 $7.59 37,802
2016-01-08 $7.66 $7.73 $7.58 $7.58 $7.58 23,069
2016-01-07 $7.74 $7.85 $7.64 $7.65 $7.65 21,240
2016-01-06 $8.00 $8.00 $7.80 $7.81 $7.81 52,827
2016-01-05 $7.85 $8.11 $7.55 $7.97 $7.97 31,167
2016-01-04 $8.15 $8.23 $7.58 $7.70 $7.70 37,246
2015-12-31 $8.49 $8.74 $7.85 $8.14 $8.14 56,360
2015-12-30 $8.11 $8.66 $8.11 $8.44 $8.44 25,928
2015-12-29 $8.18 $8.18 $8.11 $8.14 $8.14 11,408
2015-12-28 $8.30 $8.30 $8.13 $8.17 $8.17 4,618
2015-12-24 $8.12 $8.12 $8.02 $8.05 $8.05 10,889
2015-12-23 $7.87 $7.94 $7.86 $7.90 $7.90 14,634
2015-12-22 $7.80 $7.80 $7.67 $7.75 $7.75 14,197
2015-12-21 $7.79 $7.81 $7.53 $7.61 $7.61 13,391
2015-12-18 $7.81 $8.15 $7.37 $7.72 $7.72 49,881
2015-12-17 $7.97 $8.17 $7.79 $7.86 $7.86 12,632
2015-12-16 $7.96 $8.00 $7.90 $7.97 $7.97 27,006
2015-12-15 $7.80 $8.01 $7.80 $7.90 $7.90 10,937
2015-12-14 $8.00 $8.14 $7.81 $7.83 $7.83 17,380
2015-12-11 $8.18 $8.29 $7.86 $7.95 $7.95 43,003
2015-12-10 $8.38 $8.55 $8.12 $8.36 $8.36 34,729
2015-12-09 $8.18 $8.57 $7.92 $8.46 $8.46 20,323
2015-12-08 $8.02 $8.18 $7.95 $8.13 $8.13 41,790
2015-12-07 $8.17 $8.20 $8.07 $8.07 $8.07 11,471
2015-12-04 $8.06 $8.23 $8.06 $8.18 $8.18 32,469
2015-12-03 $8.18 $8.30 $8.00 $8.11 $8.11 28,843
2015-12-02 $8.30 $8.31 $8.18 $8.22 $8.22 29,046
2015-12-01 $8.37 $8.46 $8.33 $8.40 $8.40 46,577
2015-11-30 $8.36 $8.57 $8.30 $8.40 $8.40 25,034
2015-11-27 $8.27 $8.38 $8.16 $8.37 $8.37 5,938
2015-11-25 $8.15 $8.44 $8.15 $8.37 $8.37 23,535
2015-11-24 $8.29 $8.29 $8.10 $8.22 $8.22 10,995
2015-11-23 $8.36 $8.36 $8.06 $8.17 $8.17 11,025
2015-11-20 $8.30 $8.34 $8.27 $8.30 $8.30 9,115
2015-11-19 $8.36 $8.36 $8.15 $8.29 $8.29 4,067
2015-11-18 $8.06 $8.36 $8.01 $8.31 $8.31 11,596
2015-11-17 $8.09 $8.24 $8.08 $8.10 $8.10 5,566
2015-11-16 $8.00 $8.09 $8.00 $8.05 $8.05 10,628
2015-11-13 $8.12 $8.19 $8.11 $8.12 $8.12 7,962
2015-11-12 $8.33 $8.33 $8.20 $8.21 $8.21 10,837
2015-11-11 $8.48 $8.58 $8.28 $8.29 $8.29 8,721
2015-11-10 $8.42 $8.42 $8.22 $8.30 $8.30 8,865
2015-11-09 $8.28 $8.44 $8.28 $8.38 $8.38 7,451
2015-11-06 $8.25 $8.49 $8.25 $8.41 $8.41 39,000
2015-11-05 $8.53 $8.64 $8.14 $8.36 $8.36 21,331
2015-11-04 $8.53 $8.56 $8.35 $8.56 $8.56 26,659
2015-11-03 $8.20 $8.55 $8.20 $8.55 $8.55 14,295
2015-11-02 $8.55 $8.62 $8.38 $8.48 $8.48 20,405
2015-10-30 $8.29 $8.72 $8.20 $8.62 $8.62 26,653
2015-10-29 $8.15 $8.48 $8.15 $8.23 $8.23 16,044
2015-10-28 $7.93 $8.20 $7.91 $8.20 $8.20 26,180
2015-10-27 $7.93 $8.20 $7.88 $8.05 $8.05 86,537
2015-10-26 $8.13 $8.20 $7.78 $7.97 $7.97 125,330
2015-10-23 $8.23 $8.30 $8.10 $8.17 $8.17 13,369
2015-10-22 $8.15 $8.35 $8.13 $8.26 $8.26 15,990
2015-10-21 $8.00 $8.42 $7.70 $8.07 $8.07 131,898
2015-10-20 $8.25 $8.32 $7.93 $7.99 $7.99 30,187
2015-10-19 $8.50 $8.50 $8.16 $8.33 $8.33 9,485
2015-10-16 $8.64 $8.64 $8.42 $8.53 $8.53 32,359
2015-10-15 $8.65 $8.68 $8.58 $8.59 $8.59 14,925
2015-10-14 $8.66 $8.84 $8.58 $8.58 $8.58 10,824
2015-10-13 $8.64 $8.88 $8.60 $8.60 $8.60 12,495
2015-10-12 $8.61 $8.75 $8.60 $8.71 $8.71 6,778
2015-10-09 $8.95 $8.95 $8.51 $8.70 $8.70 13,553
2015-10-08 $8.95 $8.99 $8.80 $8.90 $8.90 17,552
2015-10-07 $9.00 $9.00 $8.80 $8.94 $8.94 8,878
2015-10-06 $8.88 $9.22 $8.88 $9.01 $9.01 18,496
2015-10-05 $8.85 $9.17 $8.77 $9.03 $9.03 48,609
2015-10-02 $8.95 $8.95 $8.75 $8.84 $8.84 14,514
2015-10-01 $9.24 $9.29 $8.81 $9.00 $9.00 18,520
2015-09-30 $8.54 $9.19 $8.51 $9.10 $9.10 28,259
2015-09-29 $8.61 $8.72 $8.51 $8.66 $8.66 37,458
2015-09-28 $9.04 $9.04 $8.71 $8.74 $8.74 33,368
2015-09-25 $9.21 $9.21 $8.86 $8.86 $8.86 34,293
2015-09-24 $9.35 $9.35 $8.87 $9.24 $9.24 37,545
2015-09-23 $9.26 $9.43 $8.98 $9.32 $9.32 28,702
2015-09-22 $9.32 $9.50 $8.98 $9.43 $9.43 25,676
2015-09-21 $9.49 $9.49 $9.21 $9.32 $9.32 17,999
2015-09-18 $9.72 $9.88 $9.25 $9.49 $9.49 77,733
2015-09-17 $9.83 $9.94 $9.76 $9.88 $9.88 20,318
2015-09-16 $9.82 $9.95 $9.74 $9.88 $9.88 16,401
2015-09-15 $9.98 $9.98 $9.66 $9.83 $9.83 38,928
2015-09-14 $9.82 $10.13 $9.59 $9.98 $9.98 23,108
2015-09-11 $8.91 $9.84 $8.91 $9.84 $9.84 215,100
2015-09-10 $9.72 $9.76 $9.57 $9.60 $9.60 16,276
2015-09-09 $9.62 $9.62 $9.37 $9.48 $9.48 19,635
2015-09-08 $9.62 $9.90 $9.51 $9.51 $9.51 22,321

Volt Information Sciences Inc (VOLT) News Headlines

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.