Windstream Holdings Inc (WINMQ) Exchange: PINK

  1. Profile
  2. Windstream Holdings Inc (WINMQ)

Data as of Aug. 22, 2025

$0.08 ($0.00) 0.00%

Windstream Holdings Inc - Daily Information
Click for more stock information on Windstream Holdings Inc.
Daily Information Data
Date Aug. 22, 2025
Open $0.08
Previous Close $0.08
High $0.08
Low $0.08
Adjusted Open $0.08
Previous Adjusted Close $0.08
Adjusted High $0.08
Adjusted Low $0.08
Invest in Windstream Holdings Inc (WINMQ)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Windstream Holdings Inc (WINMQ)
Date Open High Low Close Adj.Close Volume
2020-10-16 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-10-15 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-10-14 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-10-13 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-10-12 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-10-09 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-10-08 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-10-07 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-10-06 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-10-05 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-10-02 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-10-01 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-09-30 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-09-29 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-09-28 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-09-25 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-09-24 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-09-23 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-09-22 $0.08 $0.08 $0.08 $0.08 $0.08 0
2020-09-21 $0.06 $0.08 $0.06 $0.08 $0.08 251,003
2020-09-18 $0.07 $0.08 $0.07 $0.08 $0.08 123,711
2020-09-17 $0.07 $0.08 $0.07 $0.07 $0.07 142,520
2020-09-16 $0.07 $0.07 $0.07 $0.07 $0.07 281,786
2020-09-15 $0.07 $0.07 $0.07 $0.07 $0.07 383,582
2020-09-14 $0.07 $0.07 $0.07 $0.07 $0.07 122,664
2020-09-11 $0.07 $0.08 $0.07 $0.07 $0.07 82,931
2020-09-10 $0.06 $0.08 $0.06 $0.07 $0.07 135,236
2020-09-09 $0.08 $0.08 $0.06 $0.06 $0.06 320,849
2020-09-08 $0.08 $0.08 $0.07 $0.08 $0.08 240,031
2020-09-04 $0.06 $0.08 $0.06 $0.07 $0.07 191,093
2020-09-03 $0.08 $0.08 $0.07 $0.07 $0.07 219,908
2020-09-02 $0.06 $0.08 $0.06 $0.07 $0.07 163,495
2020-09-01 $0.09 $0.09 $0.06 $0.07 $0.07 1,259,164
2020-08-31 $0.09 $0.09 $0.07 $0.08 $0.08 47,127
2020-08-28 $0.09 $0.09 $0.08 $0.08 $0.08 123,785
2020-08-27 $0.09 $0.09 $0.08 $0.09 $0.09 106,374
2020-08-26 $0.09 $0.09 $0.08 $0.09 $0.09 51,131
2020-08-25 $0.09 $0.09 $0.08 $0.09 $0.09 154,655
2020-08-24 $0.08 $0.09 $0.07 $0.08 $0.08 179,104
2020-08-21 $0.09 $0.09 $0.07 $0.09 $0.09 67,722
2020-08-20 $0.09 $0.09 $0.08 $0.08 $0.08 86,089
2020-08-19 $0.08 $0.09 $0.08 $0.08 $0.08 100,376
2020-08-18 $0.08 $0.09 $0.08 $0.08 $0.08 163,232
2020-08-17 $0.09 $0.09 $0.07 $0.08 $0.08 92,700
2020-08-14 $0.07 $0.09 $0.07 $0.09 $0.09 262,809
2020-08-13 $0.07 $0.09 $0.07 $0.08 $0.08 176,018
2020-08-12 $0.07 $0.09 $0.07 $0.08 $0.08 183,913
2020-08-11 $0.08 $0.08 $0.07 $0.08 $0.08 186,284
2020-08-10 $0.06 $0.08 $0.06 $0.07 $0.07 95,895
2020-08-07 $0.06 $0.08 $0.06 $0.08 $0.08 78,906
2020-08-06 $0.08 $0.08 $0.07 $0.07 $0.07 304,972
2020-08-05 $0.09 $0.09 $0.08 $0.08 $0.08 82,525
2020-08-04 $0.08 $0.09 $0.08 $0.08 $0.08 147,374
2020-08-03 $0.09 $0.09 $0.08 $0.09 $0.09 313,028
2020-07-31 $0.09 $0.09 $0.08 $0.09 $0.09 102,395
2020-07-30 $0.08 $0.09 $0.07 $0.08 $0.08 211,488
2020-07-29 $0.08 $0.09 $0.08 $0.09 $0.09 173,072
2020-07-28 $0.09 $0.09 $0.07 $0.08 $0.08 250,391
2020-07-27 $0.09 $0.09 $0.07 $0.08 $0.08 433,862
2020-07-24 $0.09 $0.11 $0.07 $0.09 $0.09 999,987
2020-07-23 $0.10 $0.10 $0.09 $0.10 $0.10 227,586
2020-07-22 $0.09 $0.09 $0.08 $0.09 $0.09 290,427
2020-07-21 $0.09 $0.09 $0.08 $0.09 $0.09 215,428
2020-07-20 $0.09 $0.09 $0.08 $0.08 $0.08 227,636
2020-07-17 $0.08 $0.09 $0.07 $0.08 $0.08 355,900
2020-07-16 $0.10 $0.10 $0.07 $0.08 $0.08 194,900
2020-07-15 $0.07 $0.08 $0.07 $0.08 $0.08 724,700
2020-07-14 $0.07 $0.07 $0.07 $0.07 $0.07 284,400
2020-07-13 $0.08 $0.08 $0.07 $0.07 $0.07 495,200
2020-07-10 $0.08 $0.08 $0.07 $0.07 $0.07 784,800
2020-07-09 $0.07 $0.08 $0.07 $0.07 $0.07 602,200
2020-07-08 $0.06 $0.08 $0.06 $0.07 $0.07 1,649,600
2020-07-07 $0.09 $0.09 $0.07 $0.08 $0.08 954,800
2020-07-06 $0.12 $0.12 $0.06 $0.10 $0.10 1,655,600
2020-07-02 $0.12 $0.13 $0.12 $0.12 $0.12 965,400
2020-07-01 $0.12 $0.13 $0.12 $0.12 $0.12 1,168,500
2020-06-30 $0.11 $0.14 $0.11 $0.12 $0.12 968,100
2020-06-29 $0.13 $0.14 $0.11 $0.13 $0.13 1,739,372
2020-06-26 $0.14 $0.14 $0.10 $0.13 $0.13 1,136,649
2020-06-25 $0.13 $0.14 $0.12 $0.14 $0.14 117,110
2020-06-24 $0.14 $0.14 $0.12 $0.13 $0.13 141,465
2020-06-23 $0.14 $0.15 $0.13 $0.14 $0.14 210,284
2020-06-22 $0.13 $0.15 $0.08 $0.15 $0.15 1,128,434
2020-06-19 $0.14 $0.15 $0.14 $0.14 $0.14 86,140
2020-06-18 $0.15 $0.15 $0.13 $0.14 $0.14 182,389
2020-06-17 $0.13 $0.15 $0.12 $0.14 $0.14 1,199,014
2020-06-16 $0.10 $0.18 $0.10 $0.14 $0.14 926,066
2020-06-15 $0.13 $0.16 $0.13 $0.15 $0.15 530,260
2020-06-12 $0.10 $0.15 $0.10 $0.14 $0.14 436,278
2020-06-11 $0.16 $0.17 $0.14 $0.15 $0.15 369,182
2020-06-10 $0.17 $0.18 $0.15 $0.17 $0.17 245,722
2020-06-09 $0.16 $0.18 $0.15 $0.16 $0.16 1,279,494
2020-06-08 $0.14 $0.16 $0.14 $0.16 $0.16 783,541
2020-06-05 $0.14 $0.14 $0.13 $0.14 $0.14 513,320
2020-06-04 $0.14 $0.14 $0.14 $0.14 $0.14 272,372
2020-06-03 $0.14 $0.14 $0.13 $0.14 $0.14 1,198,200
2020-06-02 $0.15 $0.15 $0.13 $0.14 $0.14 146,437
2020-06-01 $0.13 $0.14 $0.13 $0.14 $0.14 351,117
2020-05-29 $0.13 $0.14 $0.13 $0.13 $0.13 126,921
2020-05-28 $0.13 $0.14 $0.13 $0.14 $0.14 147,838
2020-05-27 $0.14 $0.14 $0.11 $0.13 $0.13 262,491
2020-05-26 $0.13 $0.14 $0.12 $0.14 $0.14 262,241
2020-05-22 $0.14 $0.14 $0.12 $0.13 $0.13 341,147
2020-05-21 $0.10 $0.16 $0.10 $0.14 $0.14 656,443
2020-05-20 $0.16 $0.16 $0.15 $0.16 $0.16 297,511
2020-05-19 $0.18 $0.18 $0.15 $0.16 $0.16 254,651
2020-05-18 $0.17 $0.18 $0.15 $0.18 $0.18 684,004
2020-05-15 $0.16 $0.17 $0.16 $0.17 $0.17 205,749
2020-05-14 $0.15 $0.18 $0.15 $0.16 $0.16 350,483
2020-05-13 $0.18 $0.18 $0.15 $0.15 $0.15 914,656
2020-05-12 $0.22 $0.22 $0.14 $0.18 $0.18 1,238,331
2020-05-11 $0.18 $0.22 $0.15 $0.21 $0.21 2,811,229
2020-05-08 $0.10 $0.15 $0.10 $0.15 $0.15 419,165
2020-05-07 $0.11 $0.12 $0.09 $0.10 $0.10 245,209
2020-05-06 $0.11 $0.12 $0.08 $0.09 $0.09 458,882
2020-05-05 $0.09 $0.10 $0.09 $0.10 $0.10 81,963
2020-05-04 $0.09 $0.10 $0.09 $0.09 $0.09 367,376
2020-05-01 $0.10 $0.10 $0.09 $0.09 $0.09 563,622
2020-04-30 $0.09 $0.10 $0.08 $0.09 $0.09 133,739
2020-04-29 $0.08 $0.09 $0.08 $0.09 $0.09 496,652
2020-04-28 $0.10 $0.10 $0.08 $0.09 $0.09 118,326
2020-04-27 $0.09 $0.10 $0.08 $0.09 $0.09 553,643
2020-04-24 $0.08 $0.10 $0.08 $0.09 $0.09 373,318
2020-04-23 $0.08 $0.10 $0.07 $0.10 $0.10 259,081
2020-04-22 $0.10 $0.10 $0.07 $0.08 $0.08 127,500
2020-04-21 $0.06 $0.10 $0.06 $0.08 $0.08 509,162
2020-04-20 $0.07 $0.07 $0.06 $0.07 $0.07 506,273
2020-04-17 $0.06 $0.07 $0.06 $0.06 $0.06 166,260
2020-04-16 $0.07 $0.07 $0.06 $0.06 $0.06 61,577
2020-04-15 $0.07 $0.07 $0.06 $0.06 $0.06 84,222
2020-04-14 $0.07 $0.07 $0.06 $0.07 $0.07 175,300
2020-04-13 $0.07 $0.07 $0.06 $0.07 $0.07 305,720
2020-04-09 $0.06 $0.07 $0.06 $0.06 $0.06 134,870
2020-04-08 $0.06 $0.07 $0.06 $0.06 $0.06 289,960
2020-04-07 $0.07 $0.08 $0.06 $0.07 $0.07 780,995
2020-04-06 $0.07 $0.07 $0.06 $0.07 $0.07 248,720
2020-04-03 $0.07 $0.07 $0.06 $0.07 $0.07 418,449
2020-04-02 $0.05 $0.07 $0.05 $0.06 $0.06 237,023
2020-04-01 $0.05 $0.06 $0.05 $0.05 $0.05 184,619
2020-03-31 $0.07 $0.07 $0.04 $0.05 $0.05 233,091
2020-03-30 $0.05 $0.05 $0.04 $0.04 $0.04 286,941
2020-03-27 $0.05 $0.05 $0.04 $0.04 $0.04 492,520
2020-03-26 $0.05 $0.05 $0.04 $0.05 $0.05 250,226
2020-03-25 $0.06 $0.06 $0.04 $0.04 $0.04 698,734
2020-03-24 $0.05 $0.06 $0.05 $0.05 $0.05 1,277,515
2020-03-23 $0.07 $0.08 $0.05 $0.05 $0.05 1,283,999
2020-03-20 $0.08 $0.08 $0.06 $0.07 $0.07 78,600
2020-03-19 $0.06 $0.08 $0.06 $0.06 $0.06 232,571
2020-03-18 $0.06 $0.08 $0.05 $0.05 $0.05 128,924
2020-03-17 $0.05 $0.07 $0.05 $0.05 $0.05 681,875
2020-03-16 $0.05 $0.05 $0.04 $0.05 $0.05 571,560
2020-03-13 $0.07 $0.07 $0.05 $0.05 $0.05 890,097
2020-03-12 $0.06 $0.08 $0.06 $0.07 $0.07 140,364
2020-03-11 $0.07 $0.08 $0.06 $0.06 $0.06 201,295
2020-03-10 $0.06 $0.09 $0.06 $0.06 $0.06 1,008,404
2020-03-09 $0.07 $0.07 $0.06 $0.06 $0.06 1,218,310
2020-03-06 $0.07 $0.08 $0.07 $0.07 $0.07 769,032
2020-03-05 $0.07 $0.08 $0.07 $0.07 $0.07 516,042
2020-03-04 $0.08 $0.08 $0.07 $0.07 $0.07 570,984
2020-03-03 $0.08 $0.08 $0.07 $0.07 $0.07 1,429,700
2020-03-02 $0.08 $0.08 $0.07 $0.07 $0.07 1,293,056
2020-02-28 $0.07 $0.09 $0.07 $0.09 $0.09 1,741,376
2020-02-27 $0.07 $0.08 $0.07 $0.08 $0.08 771,719
2020-02-26 $0.07 $0.07 $0.07 $0.07 $0.07 314,438
2020-02-25 $0.08 $0.08 $0.07 $0.07 $0.07 761,867
2020-02-24 $0.07 $0.07 $0.06 $0.07 $0.07 1,388,568
2020-02-21 $0.08 $0.08 $0.06 $0.06 $0.06 1,823,233
2020-02-20 $0.11 $0.11 $0.07 $0.07 $0.07 3,243,950
2020-02-19 $0.13 $0.13 $0.09 $0.10 $0.10 2,259,212
2020-02-18 $0.12 $0.14 $0.12 $0.12 $0.12 570,131
2020-02-14 $0.14 $0.15 $0.12 $0.12 $0.12 841,576
2020-02-13 $0.16 $0.16 $0.10 $0.11 $0.11 2,322,703
2020-02-12 $0.15 $0.17 $0.15 $0.15 $0.15 28,166
2020-02-11 $0.16 $0.17 $0.16 $0.16 $0.16 94,988
2020-02-10 $0.15 $0.17 $0.15 $0.16 $0.16 38,733
2020-02-07 $0.17 $0.18 $0.15 $0.16 $0.16 63,132
2020-02-06 $0.15 $0.18 $0.14 $0.18 $0.18 198,819
2020-02-05 $0.14 $0.17 $0.14 $0.16 $0.16 49,232
2020-02-04 $0.14 $0.17 $0.14 $0.14 $0.14 64,617
2020-02-03 $0.13 $0.18 $0.13 $0.14 $0.14 54,411
2020-01-31 $0.17 $0.20 $0.13 $0.15 $0.15 287,882
2020-01-30 $0.18 $0.18 $0.16 $0.17 $0.17 173,580
2020-01-29 $0.18 $0.18 $0.16 $0.17 $0.17 83,657
2020-01-28 $0.18 $0.19 $0.17 $0.17 $0.17 101,693
2020-01-27 $0.16 $0.20 $0.16 $0.19 $0.19 142,017
2020-01-24 $0.20 $0.20 $0.17 $0.17 $0.17 117,668
2020-01-23 $0.13 $0.20 $0.13 $0.20 $0.20 306,246
2020-01-22 $0.15 $0.15 $0.11 $0.15 $0.15 194,009
2020-01-21 $0.12 $0.13 $0.12 $0.13 $0.13 161,493
2020-01-17 $0.12 $0.12 $0.11 $0.12 $0.12 56,878
2020-01-16 $0.11 $0.12 $0.11 $0.11 $0.11 54,446
2020-01-15 $0.12 $0.12 $0.10 $0.11 $0.11 100,149
2020-01-14 $0.12 $0.12 $0.10 $0.11 $0.11 123,888
2020-01-13 $0.09 $0.13 $0.09 $0.11 $0.11 195,309
2020-01-10 $0.10 $0.10 $0.09 $0.10 $0.10 155,918
2020-01-09 $0.10 $0.10 $0.09 $0.09 $0.09 111,829
2020-01-08 $0.10 $0.10 $0.09 $0.09 $0.09 17,571
2020-01-07 $0.10 $0.10 $0.09 $0.09 $0.09 107,180
2020-01-06 $0.10 $0.10 $0.09 $0.09 $0.09 38,441
2020-01-03 $0.08 $0.10 $0.08 $0.09 $0.09 52,092
2020-01-02 $0.08 $0.10 $0.08 $0.09 $0.09 45,728
2019-12-31 $0.09 $0.10 $0.08 $0.09 $0.09 326,101
2019-12-30 $0.09 $0.10 $0.08 $0.09 $0.09 457,525
2019-12-27 $0.11 $0.12 $0.06 $0.10 $0.10 699,098
2019-12-26 $0.11 $0.12 $0.11 $0.12 $0.12 145,561
2019-12-24 $0.12 $0.12 $0.11 $0.12 $0.12 199,571
2019-12-23 $0.12 $0.13 $0.12 $0.12 $0.12 132,768
2019-12-20 $0.12 $0.13 $0.12 $0.13 $0.13 112,379
2019-12-19 $0.12 $0.13 $0.12 $0.12 $0.12 222,321
2019-12-18 $0.12 $0.13 $0.12 $0.13 $0.13 255,684
2019-12-17 $0.12 $0.13 $0.11 $0.12 $0.12 343,796
2019-12-16 $0.12 $0.13 $0.12 $0.12 $0.12 167,358
2019-12-13 $0.12 $0.13 $0.12 $0.12 $0.12 122,542
2019-12-12 $0.12 $0.13 $0.12 $0.12 $0.12 99,668
2019-12-11 $0.12 $0.13 $0.12 $0.12 $0.12 76,631
2019-12-10 $0.11 $0.13 $0.11 $0.13 $0.13 69,405
2019-12-09 $0.14 $0.14 $0.12 $0.13 $0.13 128,639
2019-12-06 $0.15 $0.15 $0.14 $0.14 $0.14 84,592
2019-12-05 $0.14 $0.15 $0.14 $0.15 $0.15 77,943
2019-12-04 $0.14 $0.15 $0.14 $0.14 $0.14 56,967
2019-12-03 $0.14 $0.15 $0.14 $0.14 $0.14 79,544
2019-12-02 $0.15 $0.15 $0.15 $0.15 $0.15 112,667
2019-11-29 $0.15 $0.15 $0.15 $0.15 $0.15 80,278
2019-11-27 $0.15 $0.15 $0.15 $0.15 $0.15 78,668
2019-11-26 $0.15 $0.15 $0.15 $0.15 $0.15 17,820
2019-11-25 $0.15 $0.15 $0.15 $0.15 $0.15 44,924
2019-11-22 $0.15 $0.16 $0.15 $0.15 $0.15 101,859
2019-11-21 $0.17 $0.17 $0.15 $0.15 $0.15 53,856
2019-11-20 $0.16 $0.17 $0.15 $0.15 $0.15 50,722
2019-11-19 $0.17 $0.18 $0.16 $0.17 $0.17 84,613
2019-11-18 $0.17 $0.18 $0.16 $0.17 $0.17 107,542
2019-11-15 $0.16 $0.17 $0.16 $0.17 $0.17 54,558
2019-11-14 $0.18 $0.19 $0.17 $0.17 $0.17 68,003
2019-11-13 $0.17 $0.18 $0.17 $0.18 $0.18 32,395
2019-11-12 $0.17 $0.19 $0.17 $0.17 $0.17 55,440
2019-11-11 $0.16 $0.18 $0.16 $0.17 $0.17 50,519
2019-11-08 $0.17 $0.19 $0.17 $0.18 $0.18 34,038
2019-11-07 $0.16 $0.20 $0.16 $0.20 $0.20 72,123
2019-11-06 $0.18 $0.19 $0.16 $0.16 $0.16 208,603
2019-11-05 $0.16 $0.18 $0.16 $0.16 $0.16 15,526
2019-11-04 $0.18 $0.19 $0.16 $0.16 $0.16 117,135
2019-11-01 $0.17 $0.19 $0.11 $0.18 $0.18 135,845
2019-10-31 $0.15 $0.17 $0.14 $0.17 $0.17 142,586
2019-10-30 $0.18 $0.19 $0.15 $0.15 $0.15 1,166,418
2019-10-29 $0.19 $0.20 $0.18 $0.18 $0.18 99,962
2019-10-28 $0.20 $0.20 $0.20 $0.20 $0.20 73,166
2019-10-25 $0.19 $0.21 $0.19 $0.21 $0.21 151,184
2019-10-24 $0.19 $0.21 $0.19 $0.20 $0.20 232,732
2019-10-23 $0.19 $0.20 $0.19 $0.20 $0.20 34,455
2019-10-22 $0.19 $0.20 $0.19 $0.19 $0.19 112,595
2019-10-21 $0.20 $0.20 $0.19 $0.20 $0.20 52,537
2019-10-18 $0.19 $0.20 $0.19 $0.20 $0.20 53,598
2019-10-17 $0.19 $0.21 $0.19 $0.20 $0.20 161,852
2019-10-16 $0.21 $0.21 $0.19 $0.20 $0.20 88,818
2019-10-15 $0.21 $0.21 $0.20 $0.20 $0.20 39,833
2019-10-14 $0.21 $0.21 $0.19 $0.19 $0.19 45,572
2019-10-11 $0.21 $0.21 $0.19 $0.21 $0.21 95,660
2019-10-10 $0.19 $0.21 $0.19 $0.21 $0.21 62,171
2019-10-09 $0.19 $0.20 $0.19 $0.19 $0.19 48,708
2019-10-08 $0.19 $0.20 $0.18 $0.19 $0.19 16,916
2019-10-07 $0.18 $0.20 $0.18 $0.19 $0.19 95,385
2019-10-04 $0.20 $0.20 $0.17 $0.19 $0.19 289,779
2019-10-03 $0.20 $0.20 $0.14 $0.20 $0.20 218,635
2019-10-02 $0.20 $0.22 $0.19 $0.20 $0.20 227,849
2019-10-01 $0.20 $0.22 $0.20 $0.21 $0.21 58,073
2019-09-30 $0.21 $0.22 $0.19 $0.21 $0.21 330,042
2019-09-27 $0.21 $0.21 $0.19 $0.21 $0.21 212,394
2019-09-26 $0.21 $0.22 $0.21 $0.21 $0.21 94,096
2019-09-25 $0.24 $0.24 $0.21 $0.21 $0.21 344,743
2019-09-24 $0.21 $0.23 $0.21 $0.22 $0.22 29,586
2019-09-23 $0.23 $0.24 $0.21 $0.23 $0.23 90,463
2019-09-20 $0.24 $0.24 $0.21 $0.23 $0.23 50,254
2019-09-19 $0.22 $0.24 $0.22 $0.24 $0.24 179,334
2019-09-18 $0.27 $0.27 $0.22 $0.25 $0.25 805,277
2019-09-17 $0.26 $0.26 $0.24 $0.25 $0.25 132,442
2019-09-16 $0.26 $0.27 $0.25 $0.26 $0.26 264,411
2019-09-13 $0.28 $0.28 $0.24 $0.26 $0.26 123,007
2019-09-12 $0.26 $0.28 $0.24 $0.27 $0.27 152,066
2019-09-11 $0.24 $0.25 $0.23 $0.24 $0.24 195,949
2019-09-10 $0.23 $0.24 $0.23 $0.24 $0.24 246,137
2019-09-09 $0.21 $0.23 $0.21 $0.23 $0.23 58,553
2019-09-06 $0.21 $0.24 $0.21 $0.22 $0.22 204,467
2019-09-05 $0.22 $0.24 $0.22 $0.23 $0.23 169,014
2019-09-04 $0.22 $0.23 $0.22 $0.23 $0.23 78,444
2019-09-03 $0.23 $0.25 $0.21 $0.23 $0.23 203,409
2019-08-30 $0.19 $0.21 $0.19 $0.21 $0.21 430,705
2019-08-29 $0.20 $0.21 $0.20 $0.20 $0.20 77,978
2019-08-28 $0.20 $0.21 $0.20 $0.20 $0.20 44,405
2019-08-27 $0.20 $0.21 $0.20 $0.21 $0.21 35,906
2019-08-26 $0.20 $0.21 $0.20 $0.20 $0.20 16,231
2019-08-23 $0.20 $0.21 $0.20 $0.21 $0.21 55,840
2019-08-22 $0.20 $0.21 $0.20 $0.20 $0.20 31,480
2019-08-21 $0.21 $0.21 $0.20 $0.20 $0.20 299,831
2019-08-20 $0.21 $0.21 $0.20 $0.21 $0.21 202,249
2019-08-19 $0.19 $0.21 $0.19 $0.20 $0.20 36,406
2019-08-16 $0.20 $0.21 $0.19 $0.20 $0.20 155,972
2019-08-15 $0.20 $0.21 $0.20 $0.20 $0.20 69,243
2019-08-14 $0.20 $0.21 $0.19 $0.20 $0.20 30,464
2019-08-13 $0.21 $0.21 $0.19 $0.21 $0.21 1,141,157
2019-08-12 $0.20 $0.21 $0.19 $0.21 $0.21 142,573
2019-08-09 $0.20 $0.20 $0.20 $0.20 $0.20 119,011
2019-08-08 $0.20 $0.21 $0.20 $0.20 $0.20 244,276
2019-08-07 $0.21 $0.21 $0.19 $0.20 $0.20 116,167
2019-08-06 $0.20 $0.21 $0.19 $0.20 $0.20 99,948
2019-08-05 $0.18 $0.20 $0.18 $0.19 $0.19 170,914
2019-08-02 $0.19 $0.21 $0.18 $0.18 $0.18 116,030
2019-08-01 $0.21 $0.21 $0.19 $0.19 $0.19 108,061
2019-07-31 $0.21 $0.21 $0.20 $0.20 $0.20 897,519
2019-07-30 $0.19 $0.21 $0.19 $0.20 $0.20 183,207
2019-07-29 $0.20 $0.21 $0.19 $0.20 $0.20 261,833
2019-07-26 $0.19 $0.20 $0.19 $0.20 $0.20 385,079
2019-07-25 $0.19 $0.20 $0.18 $0.20 $0.20 48,359
2019-07-24 $0.19 $0.20 $0.19 $0.19 $0.19 109,587
2019-07-23 $0.19 $0.20 $0.19 $0.19 $0.19 27,611
2019-07-22 $0.19 $0.21 $0.19 $0.20 $0.20 133,687
2019-07-19 $0.19 $0.19 $0.18 $0.19 $0.19 206,120
2019-07-18 $0.19 $0.19 $0.19 $0.19 $0.19 218,333
2019-07-17 $0.19 $0.19 $0.19 $0.19 $0.19 194,377
2019-07-16 $0.19 $0.20 $0.19 $0.19 $0.19 257,635
2019-07-15 $0.20 $0.21 $0.19 $0.20 $0.20 150,469
2019-07-12 $0.19 $0.21 $0.19 $0.20 $0.20 321,174
2019-07-11 $0.21 $0.21 $0.19 $0.20 $0.20 637,678
2019-07-10 $0.21 $0.21 $0.20 $0.21 $0.21 416,889
2019-07-09 $0.22 $0.22 $0.21 $0.21 $0.21 148,215
2019-07-08 $0.22 $0.22 $0.20 $0.22 $0.22 441,426
2019-07-05 $0.24 $0.24 $0.21 $0.22 $0.22 204,077
2019-07-03 $0.25 $0.25 $0.23 $0.23 $0.23 236,412
2019-07-02 $0.22 $0.25 $0.21 $0.25 $0.25 2,235,942
2019-07-01 $0.23 $0.24 $0.20 $0.22 $0.22 434,184
2019-06-28 $0.25 $0.26 $0.21 $0.23 $0.23 463,279
2019-06-27 $0.25 $0.25 $0.23 $0.25 $0.25 58,419
2019-06-26 $0.23 $0.25 $0.23 $0.24 $0.24 36,321
2019-06-25 $0.24 $0.24 $0.23 $0.23 $0.23 162,230
2019-06-24 $0.24 $0.25 $0.23 $0.24 $0.24 198,844
2019-06-21 $0.25 $0.26 $0.23 $0.24 $0.24 141,556
2019-06-20 $0.26 $0.26 $0.23 $0.25 $0.25 86,381
2019-06-19 $0.26 $0.27 $0.24 $0.24 $0.24 421,470
2019-06-18 $0.27 $0.29 $0.25 $0.26 $0.26 171,336
2019-06-17 $0.28 $0.29 $0.24 $0.28 $0.28 860,238
2019-06-14 $0.29 $0.29 $0.27 $0.28 $0.28 318,461
2019-06-13 $0.23 $0.29 $0.22 $0.26 $0.26 509,238
2019-06-12 $0.22 $0.26 $0.21 $0.23 $0.23 537,589
2019-06-11 $0.20 $0.23 $0.20 $0.22 $0.22 165,270
2019-06-10 $0.21 $0.21 $0.20 $0.20 $0.20 208,754
2019-06-07 $0.22 $0.22 $0.21 $0.21 $0.21 107,178
2019-06-06 $0.23 $0.24 $0.21 $0.22 $0.22 120,849
2019-06-05 $0.22 $0.24 $0.20 $0.22 $0.22 1,098,118
2019-06-04 $0.22 $0.23 $0.21 $0.21 $0.21 471,284
2019-06-03 $0.26 $0.26 $0.21 $0.23 $0.23 469,617
2019-05-31 $0.26 $0.26 $0.22 $0.25 $0.25 196,041
2019-05-30 $0.27 $0.27 $0.25 $0.26 $0.26 248,114
2019-05-29 $0.28 $0.28 $0.26 $0.26 $0.26 353,585
2019-05-28 $0.27 $0.29 $0.27 $0.28 $0.28 86,385
2019-05-24 $0.28 $0.29 $0.27 $0.28 $0.28 178,588
2019-05-23 $0.29 $0.30 $0.28 $0.29 $0.29 116,671
2019-05-22 $0.28 $0.30 $0.28 $0.29 $0.29 179,625
2019-05-21 $0.28 $0.30 $0.28 $0.28 $0.28 143,978
2019-05-20 $0.29 $0.29 $0.25 $0.28 $0.28 435,734
2019-05-17 $0.31 $0.31 $0.28 $0.29 $0.29 974,027
2019-05-16 $0.30 $0.32 $0.30 $0.31 $0.31 265,391
2019-05-15 $0.30 $0.31 $0.29 $0.31 $0.31 177,461
2019-05-14 $0.30 $0.31 $0.27 $0.29 $0.29 381,051
2019-05-13 $0.32 $0.32 $0.26 $0.30 $0.30 262,252
2019-05-10 $0.30 $0.32 $0.30 $0.32 $0.32 150,869
2019-05-09 $0.31 $0.32 $0.30 $0.30 $0.30 87,718
2019-05-08 $0.32 $0.33 $0.31 $0.31 $0.31 163,030
2019-05-07 $0.32 $0.33 $0.32 $0.32 $0.32 125,100
2019-05-06 $0.33 $0.33 $0.32 $0.32 $0.32 56,153
2019-05-03 $0.33 $0.33 $0.32 $0.33 $0.33 130,314
2019-05-02 $0.31 $0.33 $0.31 $0.33 $0.33 177,711
2019-05-01 $0.31 $0.32 $0.30 $0.31 $0.31 486,237
2019-04-30 $0.31 $0.32 $0.30 $0.31 $0.31 262,691
2019-04-29 $0.30 $0.31 $0.29 $0.31 $0.31 507,657
2019-04-26 $0.31 $0.31 $0.29 $0.30 $0.30 122,830
2019-04-25 $0.31 $0.31 $0.29 $0.30 $0.30 192,149
2019-04-24 $0.27 $0.31 $0.26 $0.30 $0.30 373,222
2019-04-23 $0.30 $0.30 $0.26 $0.27 $0.27 538,294
2019-04-22 $0.34 $0.34 $0.28 $0.30 $0.30 621,136
2019-04-18 $0.35 $0.35 $0.29 $0.33 $0.33 286,058
2019-04-17 $0.37 $0.37 $0.32 $0.35 $0.35 619,067
2019-04-16 $0.37 $0.38 $0.36 $0.37 $0.37 254,056
2019-04-15 $0.37 $0.38 $0.35 $0.36 $0.36 439,408
2019-04-12 $0.34 $0.39 $0.34 $0.38 $0.38 1,030,787
2019-04-11 $0.31 $0.34 $0.31 $0.34 $0.34 623,015
2019-04-10 $0.30 $0.33 $0.27 $0.31 $0.31 910,371
2019-04-09 $0.29 $0.30 $0.27 $0.30 $0.30 914,252
2019-04-08 $0.24 $0.27 $0.24 $0.27 $0.27 670,308
2019-04-05 $0.25 $0.25 $0.22 $0.24 $0.24 550,488
2019-04-04 $0.25 $0.26 $0.20 $0.24 $0.24 1,592,281
2019-04-03 $0.27 $0.27 $0.24 $0.25 $0.25 1,033,061
2019-04-02 $0.28 $0.28 $0.26 $0.27 $0.27 687,853
2019-04-01 $0.30 $0.31 $0.27 $0.27 $0.27 521,936
2019-03-29 $0.28 $0.31 $0.27 $0.30 $0.30 544,466
2019-03-28 $0.27 $0.29 $0.27 $0.28 $0.28 393,545
2019-03-27 $0.31 $0.31 $0.28 $0.28 $0.28 1,091,227
2019-03-26 $0.31 $0.33 $0.30 $0.31 $0.31 481,708
2019-03-25 $0.35 $0.35 $0.31 $0.31 $0.31 583,261
2019-03-22 $0.36 $0.36 $0.34 $0.35 $0.35 356,002
2019-03-21 $0.35 $0.38 $0.35 $0.36 $0.36 329,511
2019-03-20 $0.35 $0.38 $0.33 $0.36 $0.36 738,977
2019-03-19 $0.41 $0.43 $0.32 $0.34 $0.34 1,923,412
2019-03-18 $0.34 $0.42 $0.33 $0.40 $0.40 2,179,272
2019-03-15 $0.28 $0.37 $0.28 $0.33 $0.33 2,628,748
2019-03-14 $0.27 $0.29 $0.27 $0.28 $0.28 581,395
2019-03-13 $0.29 $0.29 $0.27 $0.27 $0.27 740,662
2019-03-12 $0.29 $0.30 $0.27 $0.29 $0.29 691,783
2019-03-11 $0.31 $0.33 $0.26 $0.28 $0.28 2,436,693
2019-03-08 $0.35 $0.35 $0.29 $0.31 $0.31 2,071,034
2019-03-07 $0.35 $0.36 $0.31 $0.35 $0.35 1,344,651
2019-03-06 $0.29 $0.38 $0.29 $0.35 $0.35 6,268,878
2019-03-05 $0.31 $0.39 $0.30 $0.34 $0.34 8,787,527
2019-03-04 $0.32 $0.43 $0.27 $0.33 $0.33 24,320,464
2019-03-01 $0.41 $0.45 $0.36 $0.37 $0.37 8,937,937
2019-02-28 $0.40 $0.43 $0.36 $0.40 $0.40 5,392,204
2019-02-27 $0.49 $0.51 $0.35 $0.38 $0.38 14,457,601
2019-02-26 $0.50 $0.52 $0.46 $0.48 $0.48 8,554,486
2019-02-25 $0.83 $0.94 $0.45 $0.45 $0.45 13,655,369
2019-02-22 $0.80 $0.88 $0.75 $0.85 $0.85 6,564,519
2019-02-21 $1.27 $1.28 $0.95 $0.95 $0.95 6,136,671
2019-02-20 $1.24 $1.32 $1.22 $1.29 $1.29 2,661,987
2019-02-19 $1.22 $1.39 $0.94 $1.31 $1.31 16,820,478
2019-02-15 $3.21 $3.42 $3.21 $3.37 $3.37 1,594,386
2019-02-14 $3.11 $3.30 $3.08 $3.16 $3.16 448,037
2019-02-13 $3.12 $3.30 $3.06 $3.14 $3.14 351,368
2019-02-12 $3.10 $3.20 $3.05 $3.13 $3.13 387,351
2019-02-11 $3.11 $3.21 $3.05 $3.07 $3.07 366,344
2019-02-08 $3.05 $3.16 $3.02 $3.10 $3.10 221,861
2019-02-07 $3.25 $3.29 $3.03 $3.09 $3.09 430,502
2019-02-06 $3.39 $3.44 $3.17 $3.30 $3.30 426,008
2019-02-05 $3.28 $3.44 $3.21 $3.40 $3.40 546,775
2019-02-04 $3.13 $3.27 $3.13 $3.22 $3.22 339,216
2019-02-01 $2.99 $3.20 $2.95 $3.11 $3.11 918,751
2019-01-31 $2.92 $3.07 $2.89 $3.01 $3.01 698,291
2019-01-30 $2.81 $2.99 $2.77 $2.90 $2.90 740,022
2019-01-29 $2.86 $2.91 $2.70 $2.81 $2.81 517,210
2019-01-28 $2.85 $2.95 $2.76 $2.86 $2.86 348,648
2019-01-25 $3.01 $3.07 $2.77 $2.82 $2.82 952,141
2019-01-24 $3.03 $3.12 $2.96 $2.99 $2.99 412,816
2019-01-23 $3.09 $3.25 $2.90 $3.02 $3.02 589,419
2019-01-22 $3.23 $3.41 $3.08 $3.09 $3.09 690,453
2019-01-18 $3.09 $3.34 $3.07 $3.29 $3.29 760,398
2019-01-17 $3.01 $3.14 $2.95 $3.10 $3.10 473,752
2019-01-16 $3.05 $3.05 $2.86 $3.03 $3.03 508,972
2019-01-15 $2.81 $3.09 $2.78 $3.05 $3.05 648,969
2019-01-14 $3.00 $3.05 $2.77 $2.82 $2.82 648,559
2019-01-11 $3.05 $3.18 $2.97 $3.07 $3.07 527,833
2019-01-10 $2.72 $3.10 $2.70 $3.08 $3.08 795,890
2019-01-09 $2.77 $2.82 $2.69 $2.75 $2.75 573,632
2019-01-08 $2.58 $2.80 $2.51 $2.76 $2.76 867,721
2019-01-07 $2.51 $2.68 $2.48 $2.61 $2.61 835,722
2019-01-04 $2.40 $2.58 $2.40 $2.50 $2.50 411,422
2019-01-03 $2.53 $2.62 $2.28 $2.39 $2.39 638,865
2019-01-02 $2.05 $2.79 $2.05 $2.54 $2.54 1,454,641
2018-12-31 $2.18 $2.27 $1.98 $2.09 $2.09 929,567
2018-12-28 $1.94 $2.35 $1.94 $2.22 $2.22 963,502
2018-12-27 $2.10 $2.10 $1.93 $1.95 $1.95 701,982
2018-12-26 $1.94 $2.14 $1.77 $2.12 $2.12 1,524,431
2018-12-24 $2.01 $2.10 $1.90 $1.91 $1.91 592,632
2018-12-21 $2.54 $2.56 $1.99 $2.03 $2.03 2,327,419
2018-12-20 $2.56 $2.67 $2.35 $2.54 $2.54 1,113,193
2018-12-19 $2.67 $2.72 $2.51 $2.60 $2.60 673,276
2018-12-18 $2.55 $2.71 $2.55 $2.68 $2.68 572,171
2018-12-17 $2.75 $2.80 $2.47 $2.53 $2.53 832,902
2018-12-14 $2.68 $2.80 $2.63 $2.76 $2.76 971,042
2018-12-13 $2.84 $2.86 $2.67 $2.71 $2.71 1,006,443
2018-12-12 $2.73 $2.85 $2.62 $2.82 $2.82 1,140,900
2018-12-11 $2.91 $3.08 $2.68 $2.69 $2.69 1,072,384
2018-12-10 $2.93 $3.06 $2.81 $2.85 $2.85 871,106
2018-12-07 $2.89 $2.92 $2.70 $2.91 $2.91 1,047,706
2018-12-06 $2.85 $2.91 $2.61 $2.88 $2.88 1,297,766
2018-12-04 $3.14 $3.14 $2.85 $2.89 $2.89 1,065,298
2018-12-03 $3.09 $3.18 $3.01 $3.15 $3.15 889,293
2018-11-30 $3.36 $3.44 $3.01 $3.01 $3.01 3,261,013
2018-11-29 $3.35 $3.46 $3.31 $3.38 $3.38 412,793
2018-11-28 $3.25 $3.40 $3.22 $3.34 $3.34 432,562
2018-11-27 $3.35 $3.57 $3.26 $3.26 $3.26 630,829
2018-11-26 $3.40 $3.43 $3.30 $3.36 $3.36 750,578
2018-11-23 $3.40 $3.47 $3.25 $3.34 $3.34 437,283
2018-11-21 $3.65 $3.72 $3.38 $3.41 $3.41 893,580
2018-11-20 $3.60 $3.75 $3.53 $3.66 $3.66 726,778
2018-11-19 $3.96 $4.05 $3.58 $3.64 $3.64 1,062,915
2018-11-16 $4.05 $4.19 $3.88 $3.99 $3.99 892,094
2018-11-15 $3.92 $4.19 $3.79 $4.07 $4.07 1,221,318
2018-11-14 $4.24 $4.42 $3.92 $3.94 $3.94 1,037,304
2018-11-13 $4.56 $4.73 $4.19 $4.22 $4.22 767,435
2018-11-12 $4.99 $5.13 $4.54 $4.57 $4.57 656,277
2018-11-09 $5.00 $5.05 $4.70 $5.02 $5.02 719,467
2018-11-08 $4.62 $5.20 $4.62 $5.11 $5.11 1,508,044
2018-11-07 $4.51 $4.63 $4.42 $4.56 $4.56 517,101
2018-11-06 $4.50 $4.64 $4.50 $4.61 $4.61 289,749
2018-11-05 $4.67 $4.74 $4.39 $4.53 $4.53 478,280
2018-11-02 $4.44 $4.67 $4.38 $4.64 $4.64 513,922
2018-11-01 $4.13 $4.44 $4.13 $4.37 $4.37 410,062
2018-10-31 $4.17 $4.23 $4.09 $4.12 $4.12 475,388
2018-10-30 $4.10 $4.32 $4.09 $4.15 $4.15 304,659
2018-10-29 $4.11 $4.35 $4.10 $4.13 $4.13 314,880
2018-10-26 $4.19 $4.19 $3.81 $4.07 $4.07 606,090
2018-10-25 $4.23 $4.30 $4.05 $4.25 $4.25 536,706
2018-10-24 $4.46 $4.60 $4.14 $4.17 $4.17 525,430
2018-10-23 $4.49 $4.57 $4.31 $4.49 $4.49 488,181
2018-10-22 $4.51 $4.74 $4.47 $4.57 $4.57 402,197
2018-10-19 $4.45 $4.67 $4.45 $4.53 $4.53 354,581
2018-10-18 $4.58 $4.72 $4.40 $4.45 $4.45 388,037
2018-10-17 $4.49 $4.64 $4.27 $4.62 $4.62 422,239
2018-10-16 $4.20 $4.55 $4.17 $4.52 $4.52 616,354
2018-10-15 $4.14 $4.44 $4.13 $4.23 $4.23 392,660
2018-10-12 $4.21 $4.23 $4.03 $4.13 $4.13 537,247
2018-10-11 $4.32 $4.44 $4.10 $4.13 $4.13 766,288
2018-10-10 $4.55 $4.64 $4.31 $4.36 $4.36 532,365
2018-10-09 $4.40 $4.59 $4.40 $4.55 $4.55 506,794
2018-10-08 $4.50 $4.50 $4.30 $4.40 $4.40 452,053
2018-10-05 $4.82 $4.82 $4.42 $4.50 $4.50 908,776
2018-10-04 $4.87 $4.95 $4.70 $4.81 $4.81 618,965
2018-10-03 $5.04 $5.22 $4.88 $4.88 $4.88 912,117
2018-10-02 $4.94 $5.27 $4.94 $5.22 $5.22 1,074,317
2018-10-01 $4.95 $4.98 $4.88 $4.94 $4.94 452,595
2018-09-28 $4.86 $4.97 $4.80 $4.90 $4.90 390,776
2018-09-27 $4.87 $5.07 $4.79 $4.88 $4.88 495,661
2018-09-26 $4.94 $4.96 $4.84 $4.85 $4.85 335,380
2018-09-25 $5.04 $5.04 $4.88 $4.93 $4.93 463,362
2018-09-24 $4.89 $5.07 $4.76 $5.03 $5.03 630,814
2018-09-21 $5.02 $5.03 $4.72 $4.93 $4.93 1,511,929
2018-09-20 $4.97 $5.12 $4.89 $4.97 $4.97 714,674
2018-09-19 $5.02 $5.09 $4.95 $4.96 $4.96 991,289
2018-09-18 $4.97 $5.25 $4.87 $5.02 $5.02 892,522
2018-09-17 $4.82 $5.16 $4.81 $4.96 $4.96 1,184,197
2018-09-14 $4.27 $4.87 $4.27 $4.85 $4.85 1,346,863
2018-09-13 $4.29 $4.45 $4.26 $4.32 $4.32 569,186
2018-09-12 $4.13 $4.35 $4.08 $4.29 $4.29 818,551
2018-09-11 $3.85 $4.15 $3.82 $4.12 $4.12 828,835
2018-09-10 $3.84 $3.99 $3.78 $3.89 $3.89 641,592
2018-09-07 $4.03 $4.16 $3.80 $3.82 $3.82 955,524
2018-09-06 $4.35 $4.45 $4.05 $4.06 $4.06 960,442
2018-09-05 $4.46 $4.65 $4.31 $4.32 $4.32 717,893
2018-09-04 $4.71 $4.71 $4.37 $4.46 $4.46 775,133
2018-08-31 $4.70 $4.77 $4.60 $4.71 $4.71 800,596
2018-08-30 $5.05 $5.13 $4.63 $4.69 $4.69 1,023,758
2018-08-29 $5.17 $5.27 $5.10 $5.15 $5.15 556,161
2018-08-28 $5.34 $5.43 $5.18 $5.24 $5.24 569,814
2018-08-27 $5.22 $5.39 $5.16 $5.36 $5.36 644,571
2018-08-24 $5.37 $5.61 $5.18 $5.25 $5.25 775,141
2018-08-23 $5.39 $5.47 $5.37 $5.39 $5.39 371,046
2018-08-22 $5.49 $5.49 $5.28 $5.44 $5.44 573,338
2018-08-21 $5.21 $5.50 $5.19 $5.47 $5.47 971,638
2018-08-20 $5.17 $5.23 $5.06 $5.18 $5.18 693,793
2018-08-17 $5.15 $5.26 $5.10 $5.14 $5.14 947,083
2018-08-16 $5.00 $5.27 $4.98 $5.15 $5.15 788,877
2018-08-15 $5.06 $5.14 $4.85 $5.00 $5.00 1,202,492
2018-08-14 $5.18 $5.48 $5.07 $5.12 $5.12 1,612,003
2018-08-13 $4.88 $5.30 $4.82 $5.14 $5.14 1,925,400
2018-08-10 $4.82 $5.07 $4.58 $4.92 $4.92 1,612,127
2018-08-09 $4.01 $5.21 $4.01 $4.88 $4.88 3,351,015
2018-08-08 $3.88 $3.91 $3.67 $3.89 $3.89 784,361
2018-08-07 $4.00 $4.08 $3.80 $3.90 $3.90 572,024
2018-08-06 $3.86 $4.09 $3.84 $3.95 $3.95 556,369
2018-08-03 $3.74 $3.97 $3.68 $3.90 $3.90 1,018,445
2018-08-02 $3.27 $3.81 $3.27 $3.76 $3.76 1,358,133
2018-08-01 $3.51 $3.57 $3.23 $3.27 $3.27 2,041,669
2018-07-31 $3.49 $3.55 $3.41 $3.52 $3.52 1,795,846
2018-07-30 $3.38 $3.57 $3.31 $3.48 $3.48 1,359,128
2018-07-27 $3.70 $4.01 $3.39 $3.42 $3.42 2,086,929
2018-07-26 $3.12 $3.75 $3.10 $3.72 $3.72 2,242,521
2018-07-25 $3.22 $3.23 $3.03 $3.13 $3.13 1,288,941
2018-07-24 $3.44 $3.45 $3.07 $3.23 $3.23 1,729,877
2018-07-23 $3.46 $3.46 $3.27 $3.37 $3.37 1,200,641
2018-07-20 $3.72 $3.72 $3.42 $3.46 $3.46 1,298,514
2018-07-19 $3.71 $3.75 $3.67 $3.70 $3.70 725,460
2018-07-18 $3.69 $3.83 $3.59 $3.71 $3.71 2,828,299
2018-07-17 $4.36 $4.39 $4.16 $4.22 $4.22 596,489
2018-07-16 $4.50 $4.51 $4.28 $4.35 $4.35 726,353
2018-07-13 $4.53 $4.64 $4.44 $4.52 $4.52 628,474
2018-07-12 $4.68 $4.73 $4.51 $4.54 $4.54 618,577
2018-07-11 $4.91 $4.94 $4.66 $4.66 $4.66 871,255
2018-07-10 $5.04 $5.12 $4.81 $4.93 $4.93 696,766
2018-07-09 $4.89 $5.14 $4.86 $5.03 $5.03 975,798
2018-07-06 $4.83 $4.97 $4.67 $4.90 $4.90 942,751
2018-07-05 $5.23 $5.25 $4.81 $4.86 $4.86 1,246,233
2018-07-03 $5.23 $5.35 $5.20 $5.24 $5.24 400,251
2018-07-02 $5.25 $5.50 $5.13 $5.20 $5.20 1,061,754
2018-06-29 $5.70 $5.72 $5.22 $5.27 $5.27 1,141,016
2018-06-28 $5.99 $6.00 $5.61 $5.66 $5.66 1,169,110
2018-06-27 $6.30 $6.34 $5.99 $6.00 $6.00 1,201,155
2018-06-26 $6.39 $6.45 $6.23 $6.24 $6.24 1,093,267
2018-06-25 $6.66 $6.76 $6.39 $6.39 $6.39 855,685
2018-06-22 $6.69 $6.79 $6.58 $6.70 $6.70 1,706,277
2018-06-21 $6.92 $7.05 $6.60 $6.63 $6.63 1,116,698
2018-06-20 $7.25 $7.32 $6.90 $6.92 $6.92 1,374,333
2018-06-19 $7.01 $7.49 $7.01 $7.22 $7.22 1,410,397
2018-06-18 $6.41 $7.29 $6.39 $7.08 $7.08 1,420,002
2018-06-15 $6.28 $6.46 $6.20 $6.42 $6.42 1,257,874
2018-06-14 $6.34 $6.44 $6.22 $6.32 $6.32 670,554
2018-06-13 $6.25 $6.39 $6.19 $6.38 $6.38 1,272,782
2018-06-12 $6.15 $6.27 $6.13 $6.26 $6.26 767,005
2018-06-11 $6.02 $6.26 $5.98 $6.14 $6.14 1,056,099
2018-06-08 $5.90 $6.12 $5.81 $6.08 $6.08 1,102,537
2018-06-07 $5.91 $6.01 $5.81 $5.90 $5.90 862,807
2018-06-06 $5.87 $6.05 $5.75 $5.88 $5.88 877,604
2018-06-05 $5.48 $5.97 $5.42 $5.85 $5.85 1,688,419
2018-06-04 $5.50 $5.78 $5.41 $5.45 $5.45 1,454,053
2018-06-01 $5.50 $5.67 $5.37 $5.59 $5.59 1,470,917
2018-05-31 $5.86 $5.98 $5.50 $5.51 $5.51 1,956,316
2018-05-30 $6.69 $6.70 $5.51 $5.92 $5.92 2,903,593
2018-05-29 $5.90 $7.15 $5.51 $6.59 $6.59 2,228,096
2018-05-25 $1.34 $1.36 $1.22 $1.23 $6.15 973,903
2018-05-24 $1.46 $1.46 $1.32 $1.34 $6.70 1,232,413
2018-05-23 $1.49 $1.50 $1.43 $1.45 $7.25 352,882
2018-05-22 $1.48 $1.52 $1.48 $1.49 $7.45 1,186,466
2018-05-21 $1.43 $1.49 $1.41 $1.48 $7.40 550,536
2018-05-18 $1.50 $1.50 $1.42 $1.43 $7.15 389,859
2018-05-17 $1.44 $1.47 $1.42 $1.46 $7.30 751,394
2018-05-16 $1.43 $1.46 $1.41 $1.44 $7.20 678,677
2018-05-15 $1.42 $1.44 $1.39 $1.41 $7.05 315,407
2018-05-14 $1.50 $1.50 $1.41 $1.41 $7.05 633,867
2018-05-11 $1.50 $1.53 $1.47 $1.49 $7.45 288,847
2018-05-10 $1.52 $1.56 $1.49 $1.50 $7.50 415,861
2018-05-09 $1.56 $1.57 $1.47 $1.52 $7.60 567,631
2018-05-08 $1.64 $1.64 $1.52 $1.56 $7.80 507,916
2018-05-07 $1.67 $1.68 $1.56 $1.64 $8.20 348,262
2018-05-04 $1.52 $1.67 $1.51 $1.65 $8.23 582,885
2018-05-03 $1.50 $1.61 $1.45 $1.55 $7.75 430,281
2018-05-02 $1.50 $1.64 $1.47 $1.63 $8.15 568,323
2018-05-01 $1.54 $1.55 $1.44 $1.46 $7.30 273,042
2018-04-30 $1.59 $1.59 $1.54 $1.55 $7.75 247,140
2018-04-27 $1.47 $1.60 $1.47 $1.56 $7.80 371,941
2018-04-26 $1.50 $1.53 $1.47 $1.48 $7.40 140,733
2018-04-25 $1.50 $1.52 $1.47 $1.51 $7.55 138,739
2018-04-24 $1.50 $1.52 $1.46 $1.50 $7.50 192,158
2018-04-23 $1.55 $1.55 $1.46 $1.52 $7.58 276,344
2018-04-20 $1.54 $1.56 $1.51 $1.56 $7.78 166,737
2018-04-19 $1.60 $1.60 $1.52 $1.55 $7.75 554,184
2018-04-18 $1.59 $1.63 $1.57 $1.60 $8.00 195,296
2018-04-17 $1.60 $1.64 $1.57 $1.59 $7.95 237,399
2018-04-16 $1.57 $1.63 $1.56 $1.60 $8.00 177,388
2018-04-13 $1.60 $1.65 $1.56 $1.56 $7.80 404,113
2018-04-12 $1.62 $1.64 $1.59 $1.60 $8.00 233,677
2018-04-11 $1.56 $1.65 $1.56 $1.61 $8.05 387,443
2018-04-10 $1.51 $1.60 $1.51 $1.59 $7.93 359,910
2018-04-09 $1.50 $1.53 $1.50 $1.51 $7.55 192,986
2018-04-06 $1.45 $1.52 $1.43 $1.49 $7.45 264,979
2018-04-05 $1.45 $1.48 $1.39 $1.46 $7.30 263,783
2018-04-04 $1.37 $1.44 $1.36 $1.43 $7.15 311,208
2018-04-03 $1.34 $1.38 $1.31 $1.36 $6.80 248,307
2018-04-02 $1.40 $1.47 $1.31 $1.32 $6.60 704,339
2018-03-29 $1.46 $1.46 $1.40 $1.41 $7.05 531,112
2018-03-28 $1.61 $1.62 $1.43 $1.44 $7.20 1,004,261
2018-03-27 $1.70 $1.77 $1.59 $1.61 $8.05 469,281
2018-03-26 $1.69 $1.71 $1.66 $1.70 $8.50 210,504
2018-03-23 $1.76 $1.77 $1.65 $1.67 $8.35 399,507
2018-03-22 $1.75 $1.84 $1.72 $1.77 $8.85 605,203
2018-03-21 $1.76 $1.83 $1.74 $1.79 $8.95 499,238
2018-03-20 $1.67 $1.77 $1.63 $1.77 $8.85 663,735
2018-03-19 $1.71 $1.74 $1.62 $1.67 $8.35 747,014
2018-03-16 $1.56 $1.79 $1.53 $1.75 $8.75 3,316,814
2018-03-15 $1.59 $1.60 $1.54 $1.57 $7.85 616,863
2018-03-14 $1.52 $1.60 $1.51 $1.59 $7.95 771,423
2018-03-13 $1.59 $1.61 $1.56 $1.56 $7.80 837,958
2018-03-12 $1.66 $1.69 $1.59 $1.64 $8.20 797,883
2018-03-09 $1.54 $1.67 $1.51 $1.66 $8.30 855,916
2018-03-08 $1.57 $1.58 $1.52 $1.55 $7.75 637,639
2018-03-07 $1.55 $1.61 $1.52 $1.57 $7.85 358,190
2018-03-06 $1.50 $1.59 $1.49 $1.57 $7.85 341,639
2018-03-05 $1.49 $1.56 $1.49 $1.51 $7.55 578,596
2018-03-02 $1.63 $1.63 $1.46 $1.51 $7.55 894,783
2018-03-01 $1.59 $1.62 $1.49 $1.60 $8.00 478,825
2018-02-28 $1.60 $1.62 $1.55 $1.58 $7.90 1,829,215
2018-02-27 $1.62 $1.65 $1.57 $1.62 $8.10 662,349
2018-02-26 $1.59 $1.65 $1.53 $1.62 $8.10 817,935
2018-02-23 $1.37 $1.58 $1.32 $1.57 $7.85 1,054,190
2018-02-22 $1.50 $1.69 $1.29 $1.30 $6.50 1,216,759
2018-02-21 $1.52 $1.54 $1.48 $1.49 $7.45 161,753
2018-02-20 $1.50 $1.54 $1.45 $1.51 $7.55 412,989
2018-02-16 $1.48 $1.51 $1.45 $1.47 $7.35 209,091
2018-02-15 $1.48 $1.53 $1.47 $1.48 $7.40 183,756
2018-02-14 $1.48 $1.55 $1.47 $1.47 $7.35 247,587
2018-02-13 $1.44 $1.52 $1.42 $1.48 $7.40 216,878
2018-02-12 $1.39 $1.47 $1.30 $1.44 $7.20 228,923
2018-02-09 $1.39 $1.42 $1.28 $1.40 $7.00 633,088
2018-02-08 $1.45 $1.50 $1.39 $1.39 $6.95 320,047
2018-02-07 $1.48 $1.53 $1.46 $1.46 $7.30 225,207
2018-02-06 $1.43 $1.53 $1.41 $1.50 $7.50 526,380
2018-02-05 $1.50 $1.56 $1.41 $1.45 $7.25 418,693
2018-02-02 $1.55 $1.65 $1.52 $1.52 $7.60 343,662
2018-02-01 $1.65 $1.67 $1.52 $1.56 $7.80 681,323
2018-01-31 $1.69 $1.72 $1.63 $1.65 $8.25 334,731
2018-01-30 $1.68 $1.71 $1.65 $1.67 $8.35 288,588
2018-01-29 $1.76 $1.78 $1.68 $1.68 $8.40 279,780
2018-01-26 $1.70 $1.81 $1.70 $1.78 $8.90 304,928
2018-01-25 $1.70 $1.75 $1.69 $1.71 $8.55 170,387
2018-01-24 $1.72 $1.76 $1.68 $1.69 $8.45 247,223
2018-01-23 $1.75 $1.76 $1.70 $1.72 $8.60 287,654
2018-01-22 $1.72 $1.76 $1.71 $1.75 $8.75 464,487
2018-01-19 $1.72 $1.73 $1.63 $1.72 $8.60 491,973
2018-01-18 $1.76 $1.79 $1.71 $1.73 $8.65 355,126
2018-01-17 $1.79 $1.82 $1.76 $1.77 $8.85 263,499
2018-01-16 $1.84 $1.85 $1.76 $1.77 $8.85 369,010
2018-01-12 $1.81 $1.84 $1.80 $1.84 $9.20 304,309
2018-01-11 $1.79 $1.83 $1.78 $1.82 $9.10 361,268
2018-01-10 $1.81 $1.83 $1.78 $1.79 $8.95 424,718
2018-01-09 $1.89 $1.91 $1.81 $1.81 $9.05 322,746
2018-01-08 $1.88 $1.91 $1.85 $1.88 $9.40 243,187
2018-01-05 $1.90 $1.93 $1.86 $1.88 $9.40 282,761
2018-01-04 $1.88 $1.93 $1.84 $1.91 $9.55 732,176
2018-01-03 $1.80 $1.92 $1.76 $1.87 $9.35 468,183
2018-01-02 $1.80 $1.85 $1.71 $1.78 $8.90 695,653
2017-12-29 $1.86 $1.88 $1.82 $1.85 $9.25 624,091
2017-12-28 $1.90 $1.90 $1.85 $1.88 $9.40 379,329
2017-12-27 $1.90 $1.93 $1.85 $1.90 $9.50 467,074
2017-12-26 $1.92 $1.99 $1.89 $1.89 $9.45 455,188
2017-12-22 $1.96 $1.98 $1.92 $1.93 $9.65 412,269
2017-12-21 $2.06 $2.09 $1.98 $1.98 $9.90 705,247
2017-12-20 $2.07 $2.12 $2.05 $2.07 $10.35 290,269
2017-12-19 $2.16 $2.20 $2.05 $2.08 $10.40 501,797
2017-12-18 $2.09 $2.20 $2.05 $2.17 $10.85 684,121
2017-12-15 $2.08 $2.24 $2.00 $2.06 $10.30 1,943,823
2017-12-14 $2.18 $2.19 $2.07 $2.16 $10.80 599,129
2017-12-13 $2.04 $2.22 $2.03 $2.21 $11.05 732,829
2017-12-12 $2.04 $2.07 $2.01 $2.03 $10.15 380,529
2017-12-11 $1.98 $2.15 $1.96 $2.03 $10.15 502,642
2017-12-08 $1.90 $1.99 $1.87 $1.96 $9.80 425,686
2017-12-07 $1.95 $2.00 $1.87 $1.90 $9.50 833,710
2017-12-06 $2.03 $2.07 $1.91 $1.95 $9.75 940,811
2017-12-05 $2.29 $2.36 $2.05 $2.05 $10.25 859,904
2017-12-04 $2.68 $2.72 $2.25 $2.26 $11.30 952,676
2017-12-01 $2.65 $2.72 $2.58 $2.66 $13.30 486,263
2017-11-30 $2.49 $2.73 $2.48 $2.63 $13.15 1,123,860
2017-11-29 $2.37 $2.54 $2.35 $2.51 $12.55 622,687
2017-11-28 $2.40 $2.41 $2.29 $2.38 $11.90 381,681
2017-11-27 $2.43 $2.47 $2.39 $2.42 $12.10 463,671
2017-11-24 $2.41 $2.47 $2.33 $2.43 $12.15 267,554
2017-11-22 $2.27 $2.44 $2.27 $2.42 $12.10 753,626
2017-11-21 $2.24 $2.29 $2.22 $2.28 $11.40 552,381
2017-11-20 $2.24 $2.27 $2.17 $2.25 $11.25 464,467
2017-11-17 $2.05 $2.29 $2.04 $2.23 $11.15 952,074
2017-11-16 $2.04 $2.12 $2.03 $2.06 $10.30 507,547
2017-11-15 $2.12 $2.13 $2.00 $2.04 $10.20 741,203
2017-11-14 $2.02 $2.20 $1.98 $2.12 $10.60 1,012,535
2017-11-13 $2.11 $2.25 $2.00 $2.04 $10.20 1,085,899
2017-11-10 $1.95 $2.15 $1.95 $2.14 $10.70 1,273,275
2017-11-09 $1.85 $2.00 $1.80 $2.00 $10.00 917,827
2017-11-08 $1.88 $1.94 $1.86 $1.92 $9.60 542,056
2017-11-07 $1.90 $1.95 $1.87 $1.92 $9.60 660,773
2017-11-06 $1.78 $1.89 $1.76 $1.88 $9.40 912,210
2017-11-03 $1.85 $1.85 $1.77 $1.78 $8.90 1,264,912
2017-11-02 $1.84 $1.88 $1.81 $1.85 $9.25 1,283,592
2017-11-01 $1.90 $1.90 $1.81 $1.84 $9.20 845,075
2017-10-31 $1.83 $1.90 $1.81 $1.88 $9.40 548,842
2017-10-30 $1.87 $1.88 $1.80 $1.81 $9.05 337,412
2017-10-27 $1.84 $1.93 $1.80 $1.87 $9.35 471,468
2017-10-26 $1.82 $1.88 $1.80 $1.83 $9.15 307,970
2017-10-25 $1.80 $1.86 $1.77 $1.82 $9.10 464,881
2017-10-24 $1.87 $1.90 $1.80 $1.80 $9.00 452,615
2017-10-23 $1.95 $1.96 $1.89 $1.89 $9.45 355,754
2017-10-20 $1.91 $1.98 $1.87 $1.95 $9.75 837,680
2017-10-19 $2.03 $2.08 $1.87 $1.90 $9.50 1,677,970
2017-10-18 $1.93 $2.03 $1.93 $2.01 $10.05 516,295
2017-10-17 $1.98 $2.00 $1.92 $1.93 $9.63 604,291
2017-10-16 $2.04 $2.06 $1.98 $2.00 $10.00 574,015
2017-10-13 $2.07 $2.09 $2.01 $2.06 $10.30 524,683
2017-10-12 $2.04 $2.10 $2.00 $2.05 $10.25 468,371
2017-10-11 $2.06 $2.09 $2.01 $2.06 $10.30 349,395
2017-10-10 $2.04 $2.09 $2.02 $2.05 $10.25 419,763
2017-10-09 $1.95 $2.05 $1.94 $2.02 $10.10 458,095
2017-10-06 $2.06 $2.08 $1.94 $1.95 $9.75 666,796
2017-10-05 $2.12 $2.14 $2.01 $2.08 $10.40 899,370
2017-10-04 $1.95 $2.12 $1.94 $2.11 $10.55 1,701,405
2017-10-03 $1.78 $2.00 $1.78 $1.97 $9.85 1,667,408
2017-10-02 $1.77 $1.83 $1.74 $1.81 $9.05 923,700
2017-09-29 $1.81 $1.83 $1.73 $1.77 $8.85 1,554,544
2017-09-28 $1.84 $1.87 $1.80 $1.82 $9.10 940,930
2017-09-27 $1.80 $1.85 $1.75 $1.84 $9.20 943,333
2017-09-26 $1.92 $1.93 $1.75 $1.75 $8.75 1,578,139
2017-09-25 $1.95 $2.00 $1.93 $1.96 $9.80 549,837
2017-09-22 $1.94 $1.97 $1.90 $1.93 $9.65 647,834
2017-09-21 $1.94 $1.99 $1.93 $1.94 $9.70 850,969
2017-09-20 $1.95 $1.99 $1.91 $1.94 $9.70 890,277
2017-09-19 $2.00 $2.01 $1.93 $1.95 $9.75 964,143
2017-09-18 $2.04 $2.08 $2.00 $2.01 $10.05 894,360
2017-09-15 $2.04 $2.05 $2.00 $2.04 $10.20 1,938,860
2017-09-14 $2.05 $2.08 $2.00 $2.03 $10.15 773,669
2017-09-13 $2.05 $2.13 $2.03 $2.06 $10.30 804,029
2017-09-12 $2.01 $2.12 $2.01 $2.05 $10.25 919,893
2017-09-11 $2.03 $2.09 $1.98 $2.02 $10.10 849,132
2017-09-08 $2.14 $2.15 $1.98 $2.00 $10.00 1,320,996
2017-09-07 $2.24 $2.26 $2.14 $2.15 $10.75 879,025
2017-09-06 $2.13 $2.24 $2.12 $2.21 $11.05 774,684
2017-09-05 $2.15 $2.20 $2.05 $2.14 $10.70 609,564
2017-09-01 $2.08 $2.16 $2.03 $2.16 $10.80 573,057
2017-08-31 $2.01 $2.09 $2.01 $2.07 $10.35 1,312,794
2017-08-30 $2.04 $2.06 $2.01 $2.01 $10.05 530,139
2017-08-29 $2.09 $2.16 $2.04 $2.06 $10.30 540,046
2017-08-28 $2.04 $2.18 $2.04 $2.09 $10.45 854,186
2017-08-25 $2.00 $2.06 $1.97 $2.04 $10.20 577,856
2017-08-24 $1.99 $2.02 $1.96 $2.00 $10.00 482,256
2017-08-23 $1.93 $2.02 $1.87 $2.00 $10.00 814,735
2017-08-22 $1.90 $1.93 $1.88 $1.89 $9.45 740,492
2017-08-21 $2.00 $2.02 $1.90 $1.91 $9.55 661,120
2017-08-18 $1.90 $1.99 $1.87 $1.98 $9.90 947,708
2017-08-17 $1.99 $2.00 $1.90 $1.92 $9.60 836,236
2017-08-16 $1.92 $2.02 $1.91 $2.01 $10.05 1,178,054
2017-08-15 $2.12 $2.15 $1.88 $1.90 $9.50 1,659,661
2017-08-14 $2.02 $2.16 $2.00 $2.14 $10.70 1,036,821
2017-08-11 $2.09 $2.15 $2.01 $2.03 $10.15 912,352
2017-08-10 $2.10 $2.22 $2.06 $2.11 $10.55 1,241,604
2017-08-09 $2.07 $2.10 $2.00 $2.04 $10.20 1,034,224
2017-08-08 $2.10 $2.19 $2.07 $2.07 $10.35 1,501,319
2017-08-07 $2.26 $2.31 $2.09 $2.12 $10.60 1,777,858
2017-08-04 $2.38 $2.54 $2.13 $2.23 $11.15 2,894,888
2017-08-03 $3.50 $3.50 $2.37 $2.38 $11.90 3,872,540
2017-08-02 $3.78 $3.80 $3.66 $3.72 $18.60 604,767
2017-08-01 $3.81 $3.84 $3.71 $3.75 $18.75 499,565
2017-07-31 $3.91 $3.95 $3.77 $3.79 $18.95 537,713
2017-07-28 $3.89 $4.00 $3.87 $3.94 $19.70 378,924
2017-07-27 $3.90 $4.04 $3.88 $3.92 $19.60 425,821
2017-07-26 $3.88 $3.93 $3.83 $3.87 $19.35 247,406
2017-07-25 $3.77 $4.00 $3.77 $3.87 $19.35 468,605
2017-07-24 $3.89 $3.94 $3.77 $3.78 $18.88 262,395
2017-07-21 $3.98 $3.99 $3.86 $3.90 $19.50 273,335
2017-07-20 $3.90 $4.04 $3.90 $3.93 $19.65 495,797
2017-07-19 $3.76 $3.88 $3.75 $3.88 $19.40 275,864
2017-07-18 $3.86 $3.89 $3.77 $3.77 $18.85 489,706
2017-07-17 $3.86 $3.90 $3.81 $3.89 $19.45 420,853
2017-07-14 $3.75 $3.86 $3.75 $3.82 $19.10 325,511
2017-07-13 $3.70 $3.76 $3.65 $3.74 $18.70 337,928
2017-07-12 $3.86 $3.92 $3.73 $3.73 $18.65 438,488
2017-07-11 $3.88 $3.88 $3.77 $3.82 $19.10 641,632
2017-07-10 $3.70 $3.93 $3.68 $3.88 $19.40 532,857
2017-07-07 $3.80 $3.84 $3.67 $3.71 $18.55 424,026
2017-07-06 $3.82 $3.91 $3.77 $3.78 $18.90 336,733
2017-07-05 $3.94 $3.97 $3.76 $3.82 $19.10 473,960
2017-07-03 $3.87 $3.95 $3.82 $3.93 $19.65 311,567
2017-06-30 $3.96 $3.97 $3.85 $3.88 $19.40 467,079
2017-06-29 $4.10 $4.10 $3.92 $3.96 $19.80 596,357
2017-06-28 $4.07 $4.14 $4.03 $4.10 $20.50 496,392
2017-06-27 $4.16 $4.27 $4.11 $4.21 $20.31 601,928
2017-06-26 $4.11 $4.21 $4.09 $4.14 $19.97 451,746
2017-06-23 $4.04 $4.11 $3.98 $4.10 $19.78 1,088,379
2017-06-22 $3.91 $4.04 $3.85 $4.02 $19.39 945,665
2017-06-21 $4.19 $4.20 $3.87 $3.88 $18.72 1,314,876
2017-06-20 $4.46 $4.52 $4.16 $4.18 $20.16 964,677
2017-06-19 $4.55 $4.55 $4.45 $4.48 $21.61 567,927
2017-06-16 $4.45 $4.63 $4.45 $4.54 $21.90 1,736,470
2017-06-15 $4.58 $4.61 $4.46 $4.48 $21.61 373,962
2017-06-14 $4.67 $4.71 $4.56 $4.59 $22.14 379,106
2017-06-13 $4.57 $4.72 $4.51 $4.68 $22.57 548,032
2017-06-12 $4.47 $4.61 $4.47 $4.56 $22.00 530,369
2017-06-09 $4.54 $4.57 $4.42 $4.44 $21.42 383,626
2017-06-08 $4.46 $4.65 $4.45 $4.53 $21.85 333,450
2017-06-07 $4.66 $4.71 $4.45 $4.46 $21.51 422,090
2017-06-06 $4.51 $4.68 $4.48 $4.65 $22.43 384,948
2017-06-05 $4.55 $4.59 $4.50 $4.52 $21.80 428,082
2017-06-02 $4.49 $4.56 $4.40 $4.55 $21.95 515,378
2017-06-01 $4.27 $4.57 $4.26 $4.45 $21.46 612,839
2017-05-31 $4.33 $4.37 $4.20 $4.25 $20.50 684,626
2017-05-30 $4.41 $4.45 $4.32 $4.33 $20.89 277,038
2017-05-26 $4.42 $4.50 $4.39 $4.42 $21.32 295,864
2017-05-25 $4.42 $4.45 $4.34 $4.39 $21.18 475,169
2017-05-24 $4.61 $4.61 $4.35 $4.36 $21.03 1,133,635
2017-05-23 $4.80 $4.84 $4.56 $4.59 $22.14 740,891
2017-05-22 $4.73 $4.80 $4.68 $4.78 $23.06 421,179
2017-05-19 $4.46 $4.75 $4.46 $4.71 $22.72 704,004
2017-05-18 $4.56 $4.60 $4.41 $4.45 $21.46 606,620
2017-05-17 $4.58 $4.68 $4.40 $4.54 $21.90 1,339,924
2017-05-16 $4.46 $4.48 $4.32 $4.34 $20.93 496,885
2017-05-15 $4.31 $4.65 $4.28 $4.45 $21.46 897,109
2017-05-12 $4.50 $4.52 $4.30 $4.31 $20.79 1,265,852
2017-05-11 $4.75 $4.76 $4.47 $4.49 $21.66 857,279
2017-05-10 $4.80 $4.89 $4.75 $4.75 $22.91 573,005
2017-05-09 $4.98 $5.00 $4.76 $4.84 $23.35 810,313
2017-05-08 $4.79 $5.01 $4.72 $4.99 $24.07 825,101
2017-05-05 $4.91 $4.91 $4.66 $4.80 $23.15 845,748
2017-05-04 $5.30 $5.30 $4.83 $4.90 $23.64 2,027,464
2017-05-03 $5.56 $5.56 $5.32 $5.37 $25.90 1,392,262
2017-05-02 $5.44 $5.57 $5.37 $5.56 $26.79 460,978
2017-05-01 $5.54 $5.55 $5.42 $5.44 $26.24 380,417
2017-04-28 $5.63 $5.63 $5.49 $5.52 $26.63 505,327
2017-04-27 $5.69 $5.72 $5.58 $5.63 $27.16 451,746
2017-04-26 $5.65 $5.75 $5.65 $5.68 $27.40 307,560
2017-04-25 $5.54 $5.73 $5.53 $5.67 $27.35 664,163
2017-04-24 $5.63 $5.68 $5.47 $5.54 $26.72 403,814
2017-04-21 $5.64 $5.66 $5.56 $5.61 $27.06 297,616
2017-04-20 $5.65 $5.71 $5.58 $5.62 $27.11 419,820
2017-04-19 $5.73 $5.76 $5.59 $5.63 $27.16 325,612
2017-04-18 $5.62 $5.76 $5.62 $5.69 $27.45 256,352
2017-04-17 $5.59 $5.75 $5.59 $5.62 $27.11 483,169
2017-04-13 $5.57 $5.66 $5.50 $5.55 $26.77 476,901
2017-04-12 $5.68 $5.70 $5.50 $5.55 $26.77 696,324
2017-04-11 $5.65 $5.71 $5.58 $5.71 $27.52 386,702
2017-04-10 $5.63 $5.71 $5.58 $5.65 $27.25 306,948
2017-04-07 $5.58 $5.68 $5.52 $5.63 $27.16 454,985
2017-04-06 $5.61 $5.68 $5.42 $5.56 $26.82 771,834
2017-04-05 $5.49 $5.75 $5.49 $5.56 $26.82 1,106,311
2017-04-04 $5.49 $5.58 $5.45 $5.47 $26.38 598,969
2017-04-03 $5.44 $5.54 $5.35 $5.49 $26.48 600,936
2017-03-31 $5.42 $5.60 $5.42 $5.45 $26.29 1,000,684
2017-03-30 $5.31 $5.41 $5.27 $5.40 $26.05 687,627
2017-03-29 $5.25 $5.33 $5.23 $5.30 $25.56 920,205
2017-03-28 $5.26 $5.34 $5.23 $5.28 $25.21 988,724
2017-03-27 $5.41 $5.43 $5.16 $5.27 $25.16 999,266
2017-03-24 $5.60 $5.64 $5.44 $5.45 $26.02 756,508
2017-03-23 $5.92 $5.98 $5.59 $5.61 $26.78 976,682
2017-03-22 $6.22 $6.22 $5.86 $5.91 $28.21 1,520,190
2017-03-21 $6.40 $6.42 $6.23 $6.39 $30.51 624,494
2017-03-20 $6.27 $6.47 $6.22 $6.37 $30.41 666,356
2017-03-17 $6.20 $6.41 $6.15 $6.28 $29.98 1,522,417
2017-03-16 $6.08 $6.25 $5.97 $6.23 $29.74 853,292
2017-03-15 $6.08 $6.10 $5.86 $6.03 $28.79 1,047,420
2017-03-14 $6.32 $6.33 $6.03 $6.07 $28.98 926,837
2017-03-13 $6.47 $6.52 $6.30 $6.34 $30.27 507,565
2017-03-10 $6.55 $6.58 $6.38 $6.45 $30.79 683,048
2017-03-09 $6.40 $6.59 $6.22 $6.50 $31.03 1,029,725
2017-03-08 $6.83 $6.83 $6.37 $6.37 $30.41 984,545
2017-03-07 $7.30 $7.30 $6.70 $6.75 $32.22 1,032,727
2017-03-06 $7.22 $7.45 $7.21 $7.28 $34.75 794,734
2017-03-03 $7.52 $7.65 $7.43 $7.52 $35.90 790,280
2017-03-02 $7.74 $7.85 $7.45 $7.52 $35.90 1,134,886
2017-03-01 $7.56 $7.70 $7.27 $7.56 $36.09 1,203,143
2017-02-28 $7.72 $7.79 $7.24 $7.47 $35.66 1,930,687
2017-02-27 $7.19 $7.93 $7.12 $7.85 $37.01 1,352,432
2017-02-24 $7.27 $7.34 $7.06 $7.27 $34.27 1,636,376
2017-02-23 $7.25 $7.37 $7.20 $7.29 $34.37 668,401
2017-02-22 $7.18 $7.27 $7.13 $7.22 $34.04 262,780
2017-02-21 $7.06 $7.22 $7.00 $7.20 $33.94 278,333
2017-02-17 $7.05 $7.07 $7.00 $7.05 $33.23 369,047
2017-02-16 $7.08 $7.09 $7.00 $7.02 $33.09 209,810
2017-02-15 $7.10 $7.16 $7.01 $7.04 $33.19 280,226
2017-02-14 $7.20 $7.30 $7.05 $7.13 $33.61 493,096
2017-02-13 $7.24 $7.35 $7.20 $7.20 $33.94 174,977
2017-02-10 $7.16 $7.34 $7.16 $7.23 $34.08 293,392
2017-02-09 $7.13 $7.25 $7.08 $7.18 $33.85 448,424
2017-02-08 $7.35 $7.40 $7.22 $7.23 $34.08 415,766
2017-02-07 $7.52 $7.54 $7.37 $7.39 $34.84 291,753
2017-02-06 $7.66 $7.75 $7.52 $7.52 $35.45 330,283
2017-02-03 $7.77 $7.85 $7.62 $7.69 $36.25 996,005
2017-02-02 $7.87 $7.87 $7.54 $7.70 $36.30 512,255
2017-02-01 $8.08 $8.25 $7.81 $7.89 $37.19 367,454
2017-01-31 $8.11 $8.20 $8.04 $8.08 $38.09 248,410
2017-01-30 $8.25 $8.26 $8.02 $8.15 $38.42 223,878
2017-01-27 $8.15 $8.25 $8.09 $8.23 $38.80 172,031
2017-01-26 $8.24 $8.29 $8.12 $8.15 $38.42 189,321
2017-01-25 $8.18 $8.35 $8.18 $8.23 $38.80 250,859
2017-01-24 $8.25 $8.31 $8.07 $8.22 $38.75 214,661
2017-01-23 $8.09 $8.28 $8.04 $8.26 $38.94 243,778
2017-01-20 $8.15 $8.19 $8.02 $8.05 $37.95 248,394
2017-01-19 $8.10 $8.18 $7.98 $8.09 $38.14 168,937
2017-01-18 $8.11 $8.24 $8.00 $8.07 $38.04 215,561
2017-01-17 $8.04 $8.11 $7.94 $8.11 $38.23 233,010
2017-01-13 $7.90 $8.04 $7.82 $8.02 $37.81 142,498
2017-01-12 $8.00 $8.04 $7.80 $7.90 $37.24 187,724
2017-01-11 $8.01 $8.11 $7.96 $8.02 $37.81 168,388
2017-01-10 $7.68 $8.00 $7.64 $8.00 $37.71 267,232
2017-01-09 $7.62 $7.68 $7.53 $7.62 $35.92 199,985
2017-01-06 $7.81 $7.81 $7.62 $7.64 $36.02 209,419
2017-01-05 $7.73 $7.89 $7.60 $7.82 $36.86 247,298
2017-01-04 $7.84 $7.90 $7.72 $7.76 $36.58 339,985
2017-01-03 $7.27 $7.91 $7.26 $7.82 $36.86 503,965
2016-12-30 $7.52 $7.56 $7.28 $7.33 $34.55 315,496
2016-12-29 $7.59 $7.67 $7.50 $7.52 $35.45 202,366
2016-12-28 $7.60 $7.69 $7.50 $7.56 $35.64 295,256
2016-12-27 $7.85 $7.96 $7.65 $7.77 $35.92 332,489
2016-12-23 $7.48 $7.89 $7.46 $7.87 $36.38 279,254
2016-12-22 $7.72 $7.73 $7.45 $7.50 $34.67 377,085
2016-12-21 $7.76 $7.79 $7.66 $7.68 $35.50 186,169
2016-12-20 $7.75 $7.77 $7.64 $7.77 $35.92 201,532
2016-12-19 $7.63 $7.75 $7.60 $7.74 $35.78 185,389
2016-12-16 $7.64 $7.75 $7.60 $7.62 $35.22 426,237
2016-12-15 $7.48 $7.62 $7.39 $7.60 $35.13 186,463
2016-12-14 $7.63 $7.70 $7.44 $7.45 $34.44 275,139
2016-12-13 $7.48 $7.75 $7.46 $7.63 $35.27 449,962
2016-12-12 $7.69 $7.74 $7.38 $7.39 $34.16 279,598
2016-12-09 $7.70 $7.75 $7.67 $7.70 $35.59 237,523
2016-12-08 $7.68 $7.75 $7.57 $7.74 $35.78 238,594
2016-12-07 $7.52 $7.71 $7.44 $7.67 $35.45 248,845
2016-12-06 $7.72 $7.73 $7.46 $7.49 $34.62 320,502
2016-12-05 $7.27 $7.72 $7.27 $7.68 $35.50 320,722
2016-12-02 $7.21 $7.32 $7.17 $7.27 $33.60 325,762
2016-12-01 $7.40 $7.46 $7.11 $7.20 $33.28 286,291
2016-11-30 $7.37 $7.51 $7.31 $7.41 $34.25 315,438
2016-11-29 $7.61 $7.67 $7.33 $7.41 $34.25 240,049
2016-11-28 $7.76 $7.78 $7.54 $7.58 $35.04 288,359
2016-11-25 $7.62 $7.79 $7.57 $7.72 $35.68 145,620
2016-11-23 $7.43 $7.59 $7.41 $7.56 $34.94 228,853
2016-11-22 $7.31 $7.50 $7.27 $7.49 $34.62 294,057
2016-11-21 $7.50 $7.50 $7.29 $7.33 $33.88 379,456
2016-11-18 $7.27 $7.48 $7.25 $7.40 $34.21 403,384
2016-11-17 $7.02 $7.43 $7.02 $7.22 $33.37 487,600
2016-11-16 $7.13 $7.15 $6.86 $7.02 $32.45 896,951
2016-11-15 $7.06 $7.17 $6.79 $7.07 $32.68 567,329
2016-11-14 $7.01 $7.04 $6.82 $6.99 $32.31 467,194
2016-11-11 $6.70 $7.10 $6.66 $6.94 $32.08 524,363
2016-11-10 $7.03 $7.04 $6.63 $6.65 $30.74 602,155
2016-11-09 $7.05 $7.23 $6.82 $6.96 $32.17 606,360
2016-11-08 $7.52 $7.52 $7.13 $7.14 $33.00 597,969
2016-11-07 $7.34 $7.54 $7.05 $7.23 $33.42 712,494
2016-11-04 $6.87 $7.50 $6.80 $7.24 $33.47 1,036,748
2016-11-03 $6.96 $7.03 $6.71 $6.78 $31.34 637,316
2016-11-02 $7.60 $7.60 $6.95 $6.96 $32.17 764,985
2016-11-01 $7.87 $7.93 $7.50 $7.58 $35.04 362,370
2016-10-31 $7.99 $8.11 $7.61 $7.85 $36.29 513,432
2016-10-28 $8.29 $8.29 $8.07 $8.10 $37.44 254,655
2016-10-27 $8.18 $8.25 $7.92 $8.23 $38.04 369,857
2016-10-26 $8.22 $8.30 $8.11 $8.17 $37.76 245,044
2016-10-25 $8.27 $8.31 $8.16 $8.24 $38.09 249,659
2016-10-24 $8.40 $8.55 $8.22 $8.29 $38.32 273,024
2016-10-21 $8.32 $8.46 $8.26 $8.37 $38.69 211,188
2016-10-20 $8.35 $8.45 $8.24 $8.36 $38.64 281,119
2016-10-19 $8.44 $8.55 $8.35 $8.38 $38.74 225,315
2016-10-18 $8.42 $8.52 $8.32 $8.40 $38.83 286,097
2016-10-17 $8.35 $8.50 $8.27 $8.47 $39.15 394,728
2016-10-14 $8.43 $8.54 $8.37 $8.38 $38.74 214,646
2016-10-13 $8.39 $8.51 $8.22 $8.44 $39.01 280,170
2016-10-12 $8.34 $8.53 $8.28 $8.36 $38.64 229,413
2016-10-11 $8.54 $8.62 $8.20 $8.30 $38.37 419,699
2016-10-10 $8.79 $8.88 $8.53 $8.56 $39.57 342,485
2016-10-07 $9.20 $9.30 $8.75 $8.81 $40.72 515,536
2016-10-06 $9.35 $9.49 $9.11 $9.21 $42.57 255,139
2016-10-05 $9.63 $9.79 $9.37 $9.42 $43.54 251,701
2016-10-04 $9.95 $9.98 $9.61 $9.63 $44.51 389,813
2016-10-03 $10.07 $10.10 $9.84 $9.92 $45.85 354,816
2016-09-30 $10.37 $10.40 $10.04 $10.05 $46.45 333,110
2016-09-29 $10.22 $10.46 $10.15 $10.32 $47.70 287,563
2016-09-28 $10.13 $10.39 $10.11 $10.35 $47.84 264,803
2016-09-27 $10.19 $10.34 $10.08 $10.31 $46.98 275,732
2016-09-26 $9.89 $10.24 $9.88 $10.15 $46.25 307,000
2016-09-23 $9.82 $10.04 $9.82 $9.93 $45.24 397,912
2016-09-22 $9.60 $9.98 $9.59 $9.90 $45.11 552,158
2016-09-21 $9.41 $9.65 $9.26 $9.52 $43.38 379,738
2016-09-20 $9.42 $9.52 $9.33 $9.41 $42.87 250,144
2016-09-19 $9.43 $9.52 $9.35 $9.43 $42.97 297,796
2016-09-16 $9.20 $9.35 $9.08 $9.33 $42.51 475,565
2016-09-15 $9.15 $9.41 $9.15 $9.23 $42.05 267,592
2016-09-14 $9.19 $9.31 $9.09 $9.18 $41.83 287,103
2016-09-13 $9.21 $9.23 $9.04 $9.17 $41.78 294,132
2016-09-12 $8.92 $9.39 $8.92 $9.30 $42.37 390,362
2016-09-09 $9.13 $9.14 $8.89 $9.02 $41.10 380,145
2016-09-08 $9.17 $9.27 $9.14 $9.22 $42.01 186,589
2016-09-07 $9.05 $9.21 $8.99 $9.17 $41.78 228,478
2016-09-06 $8.82 $9.12 $8.70 $9.04 $41.19 342,063
2016-09-02 $8.65 $8.90 $8.65 $8.87 $40.41 291,296
2016-09-01 $8.52 $8.75 $8.52 $8.63 $39.32 314,869
2016-08-31 $8.49 $8.58 $8.39 $8.51 $38.77 181,212
2016-08-30 $8.45 $8.60 $8.40 $8.49 $38.68 160,436
2016-08-29 $8.29 $8.50 $8.29 $8.48 $38.64 173,242
2016-08-26 $8.38 $8.59 $8.18 $8.30 $37.82 207,594
2016-08-25 $8.30 $8.42 $8.26 $8.42 $38.34 3,538
2016-08-24 $8.31 $8.32 $8.20 $8.26 $37.63 2,021
2016-08-23 $8.34 $8.46 $8.22 $8.32 $37.89 2,248
2016-08-22 $8.21 $8.35 $8.13 $8.28 $37.70 5,299
2016-08-19 $8.35 $8.42 $8.19 $8.24 $37.54 3,104
2016-08-18 $8.37 $8.54 $8.33 $8.36 $38.09 155,631
2016-08-17 $8.49 $8.53 $8.32 $8.40 $38.27 192,439
2016-08-16 $8.70 $8.74 $8.46 $8.53 $38.87 228,677
2016-08-15 $8.85 $8.88 $8.65 $8.69 $39.59 324,926
2016-08-12 $9.05 $9.10 $8.74 $8.87 $40.41 233,858
2016-08-11 $9.08 $9.13 $9.00 $9.04 $41.19 177,427
2016-08-10 $9.10 $9.21 $9.06 $9.06 $41.28 168,063
2016-08-09 $8.93 $9.14 $8.86 $9.09 $41.42 264,166
2016-08-08 $8.98 $9.03 $8.87 $8.93 $40.69 254,481
2016-08-05 $8.88 $9.19 $8.85 $9.02 $41.10 429,465
2016-08-04 $9.05 $9.19 $8.80 $8.98 $40.92 346,698
2016-08-03 $9.02 $9.06 $8.87 $8.99 $40.96 230,462
2016-08-02 $9.22 $9.35 $8.91 $9.03 $41.14 260,392
2016-08-01 $9.31 $9.38 $9.17 $9.27 $42.24 184,821
2016-07-29 $9.07 $9.44 $9.05 $9.31 $42.42 254,402
2016-07-28 $9.26 $9.37 $9.08 $9.09 $41.42 198,216
2016-07-27 $9.29 $9.39 $9.20 $9.26 $42.19 154,177
2016-07-26 $9.20 $9.39 $9.19 $9.29 $42.33 149,734
2016-07-25 $9.45 $9.51 $9.20 $9.23 $42.05 130,352
2016-07-22 $9.16 $9.56 $9.14 $9.45 $43.06 254,269
2016-07-21 $9.32 $9.43 $9.10 $9.22 $42.01 283,105
2016-07-20 $9.40 $9.40 $9.13 $9.31 $42.42 116,206
2016-07-19 $9.44 $9.58 $9.29 $9.31 $42.42 239,107
2016-07-18 $9.46 $9.49 $9.35 $9.43 $42.97 130,871
2016-07-15 $9.54 $9.62 $9.41 $9.50 $43.28 177,048
2016-07-14 $9.57 $9.67 $9.44 $9.46 $43.10 159,481
2016-07-13 $9.57 $9.74 $9.45 $9.57 $43.60 222,695
2016-07-12 $9.57 $9.73 $9.49 $9.55 $43.51 291,887
2016-07-11 $9.38 $9.52 $9.26 $9.50 $43.28 235,149
2016-07-08 $9.21 $9.60 $9.18 $9.45 $43.06 357,672
2016-07-07 $9.24 $9.25 $9.06 $9.16 $41.74 213,151
2016-07-06 $9.21 $9.30 $9.04 $9.27 $42.24 167,476
2016-07-05 $9.12 $9.33 $9.10 $9.21 $41.96 162,840
2016-07-01 $9.24 $9.26 $9.00 $9.23 $42.05 215,961
2016-06-30 $9.26 $9.30 $8.97 $9.27 $42.24 269,813
2016-06-29 $9.01 $9.42 $9.00 $9.30 $42.37 329,265
2016-06-28 $8.45 $9.03 $8.36 $8.93 $40.69 315,477
2016-06-27 $8.89 $8.95 $8.40 $8.44 $37.82 387,095
2016-06-24 $9.15 $9.24 $8.76 $8.96 $40.15 1,034,601
2016-06-23 $9.13 $9.35 $9.11 $9.33 $41.81 382,629
2016-06-22 $9.35 $9.50 $9.05 $9.07 $40.64 345,150
2016-06-21 $9.10 $9.38 $9.01 $9.35 $41.90 434,481
2016-06-20 $9.14 $9.21 $9.05 $9.15 $41.00 361,142
2016-06-17 $9.13 $9.19 $8.89 $9.08 $40.69 697,010
2016-06-16 $8.39 $9.11 $8.39 $9.10 $40.78 496,357
2016-06-15 $8.63 $9.13 $8.51 $8.95 $40.11 433,721
2016-06-14 $8.51 $8.69 $8.47 $8.60 $38.54 265,864
2016-06-13 $8.51 $8.63 $8.49 $8.50 $38.09 287,231
2016-06-10 $8.62 $8.68 $8.45 $8.54 $38.27 226,607
2016-06-09 $8.62 $8.78 $8.56 $8.70 $38.98 164,751
2016-06-08 $8.69 $8.77 $8.58 $8.64 $38.72 245,041
2016-06-07 $8.46 $8.69 $8.42 $8.67 $38.85 215,515
2016-06-06 $8.65 $8.72 $8.39 $8.50 $38.09 263,107
2016-06-03 $8.41 $8.66 $8.38 $8.64 $38.72 323,256
2016-06-02 $8.21 $8.46 $8.18 $8.44 $37.82 275,170
2016-06-01 $8.38 $8.44 $8.07 $8.25 $36.97 542,977
2016-05-31 $8.40 $8.55 $8.27 $8.39 $37.60 563,404
2016-05-27 $8.13 $8.41 $8.12 $8.41 $37.69 321,889
2016-05-26 $7.89 $8.19 $7.83 $8.13 $36.43 266,140
2016-05-25 $7.72 $8.08 $7.69 $7.86 $35.22 273,198
2016-05-24 $7.89 $7.95 $7.66 $7.72 $34.59 322,599
2016-05-23 $7.62 $8.00 $7.62 $7.91 $35.44 301,413
2016-05-20 $7.47 $8.06 $7.46 $7.99 $35.80 585,746
2016-05-19 $7.68 $7.68 $7.36 $7.43 $33.29 297,878
2016-05-18 $7.88 $7.90 $7.48 $7.56 $33.88 316,166
2016-05-17 $8.39 $8.49 $7.83 $7.86 $35.22 511,014
2016-05-16 $8.50 $8.72 $8.31 $8.41 $37.69 425,299
2016-05-13 $8.78 $8.86 $8.54 $8.55 $38.31 283,147
2016-05-12 $8.99 $9.02 $8.75 $8.78 $39.34 314,433
2016-05-11 $8.94 $9.05 $8.91 $8.93 $40.02 408,844
2016-05-10 $8.84 $9.06 $8.84 $8.97 $40.19 322,614
2016-05-09 $9.06 $9.08 $8.80 $8.86 $39.70 482,711
2016-05-06 $8.93 $9.15 $8.57 $9.10 $40.78 535,607
2016-05-05 $8.52 $9.15 $8.49 $9.05 $40.55 836,608
2016-05-04 $8.66 $9.47 $8.56 $9.31 $41.72 878,179
2016-05-03 $8.69 $8.77 $8.45 $8.69 $38.94 633,851
2016-05-02 $8.70 $8.79 $8.37 $8.73 $39.12 539,958
2016-04-29 $8.72 $8.88 $8.54 $8.68 $38.90 248,014
2016-04-28 $8.93 $8.98 $8.72 $8.78 $39.34 299,502
2016-04-27 $8.69 $8.95 $8.60 $8.94 $40.06 201,497
2016-04-26 $8.71 $8.81 $8.63 $8.72 $39.07 185,013
2016-04-25 $8.73 $8.85 $8.57 $8.66 $38.81 241,016
2016-04-22 $8.48 $8.74 $8.46 $8.73 $39.12 251,637
2016-04-21 $8.60 $8.69 $8.42 $8.55 $38.31 288,070
2016-04-20 $8.76 $8.81 $8.44 $8.63 $38.67 357,107
2016-04-19 $8.76 $8.93 $8.62 $8.81 $39.48 425,777
2016-04-18 $8.51 $8.76 $8.29 $8.69 $38.94 431,542
2016-04-15 $8.40 $8.62 $8.25 $8.58 $38.45 459,152
2016-04-14 $8.19 $8.53 $8.11 $8.42 $37.73 470,673
2016-04-13 $8.07 $8.20 $7.88 $8.19 $36.70 263,868
2016-04-12 $7.75 $8.17 $7.75 $8.07 $36.16 468,860
2016-04-11 $7.78 $8.14 $7.77 $7.77 $34.82 379,663
2016-04-08 $7.88 $7.97 $7.79 $7.87 $35.27 248,777
2016-04-07 $7.77 $7.91 $7.75 $7.84 $35.13 205,139
2016-04-06 $7.69 $7.85 $7.58 $7.84 $35.13 301,403
2016-04-05 $7.65 $7.78 $7.51 $7.67 $34.37 324,226
2016-04-04 $7.70 $7.85 $7.45 $7.72 $34.59 363,572
2016-04-01 $7.53 $7.64 $7.18 $7.58 $33.97 412,775
2016-03-31 $7.51 $7.68 $7.29 $7.68 $34.41 527,163
2016-03-30 $7.59 $7.74 $7.45 $7.56 $33.88 281,915
2016-03-29 $7.13 $7.65 $7.04 $7.63 $34.19 372,296
2016-03-28 $7.55 $7.58 $7.18 $7.25 $31.86 455,052
2016-03-24 $7.25 $7.50 $7.13 $7.50 $32.96 432,725
2016-03-23 $7.49 $7.53 $7.27 $7.30 $32.08 264,210
2016-03-22 $7.47 $7.56 $7.32 $7.53 $33.09 261,308
2016-03-21 $7.67 $7.69 $7.32 $7.36 $32.34 315,305
2016-03-18 $7.89 $7.95 $7.43 $7.68 $33.75 750,136
2016-03-17 $7.63 $7.98 $7.45 $7.87 $34.59 557,640
2016-03-16 $7.49 $7.62 $7.12 $7.58 $33.31 452,816
2016-03-15 $8.06 $8.16 $7.36 $7.49 $32.92 569,187
2016-03-14 $8.22 $8.27 $7.95 $8.19 $35.99 439,421
2016-03-11 $8.14 $8.30 $8.06 $8.22 $36.12 433,506
2016-03-10 $7.96 $8.19 $7.91 $8.09 $35.55 417,243
2016-03-09 $7.75 $8.09 $7.64 $8.04 $35.33 469,066
2016-03-08 $7.83 $8.00 $7.57 $7.79 $34.23 390,467
2016-03-07 $7.77 $8.05 $7.75 $7.97 $35.03 393,530
2016-03-04 $7.87 $8.35 $7.80 $7.88 $34.63 987,783
2016-03-03 $7.66 $7.94 $7.63 $7.94 $34.89 704,486
2016-03-02 $7.24 $7.79 $7.20 $7.75 $34.06 689,734
2016-03-01 $7.68 $7.68 $7.00 $7.32 $32.17 575,926
2016-02-29 $7.30 $7.94 $7.30 $7.52 $33.05 891,486
2016-02-26 $6.84 $7.67 $6.83 $7.25 $31.86 1,199,520
2016-02-25 $6.74 $6.90 $6.05 $6.74 $29.62 594,229
2016-02-24 $6.32 $6.69 $6.27 $6.61 $29.05 384,970
2016-02-23 $6.47 $6.59 $6.38 $6.45 $28.35 276,015
2016-02-22 $6.29 $6.49 $6.25 $6.45 $28.35 341,226
2016-02-19 $6.07 $6.31 $5.95 $6.30 $27.69 518,914
2016-02-18 $6.11 $6.14 $5.85 $6.03 $26.50 330,482
2016-02-17 $5.69 $6.13 $5.69 $6.12 $26.90 479,305
2016-02-16 $5.54 $5.76 $5.50 $5.66 $24.87 259,872
2016-02-12 $5.85 $5.90 $5.55 $5.59 $24.57 368,008
2016-02-11 $5.34 $5.83 $5.31 $5.77 $25.36 420,316
2016-02-10 $5.43 $5.59 $5.38 $5.42 $23.82 234,069
2016-02-09 $5.25 $5.52 $5.22 $5.34 $23.47 294,110
2016-02-08 $5.56 $5.60 $5.26 $5.37 $23.60 405,815
2016-02-05 $5.50 $5.73 $5.45 $5.64 $24.79 474,730
2016-02-04 $5.33 $5.61 $5.30 $5.45 $23.95 417,441
2016-02-03 $5.46 $5.59 $5.22 $5.38 $23.64 334,894
2016-02-02 $5.69 $5.78 $5.43 $5.46 $23.99 290,790
2016-02-01 $5.74 $5.82 $5.55 $5.80 $25.49 459,246
2016-01-29 $5.57 $5.81 $5.57 $5.77 $25.36 393,135
2016-01-28 $5.83 $5.85 $5.50 $5.56 $24.43 294,840
2016-01-27 $5.74 $5.87 $5.68 $5.77 $25.36 314,125
2016-01-26 $5.60 $5.78 $5.59 $5.73 $25.18 262,908
2016-01-25 $5.59 $5.75 $5.41 $5.63 $24.74 428,941
2016-01-22 $5.20 $5.53 $5.11 $5.50 $24.17 508,359
2016-01-21 $5.02 $5.11 $4.82 $5.04 $22.15 433,792
2016-01-20 $5.05 $5.12 $4.75 $4.97 $21.84 527,499
2016-01-19 $5.25 $5.37 $5.13 $5.14 $22.59 556,047
2016-01-15 $5.17 $5.33 $5.00 $5.24 $23.03 530,435
2016-01-14 $5.22 $5.40 $5.20 $5.26 $23.12 532,967
2016-01-13 $5.61 $5.76 $5.08 $5.17 $22.72 699,337
2016-01-12 $6.04 $6.05 $5.54 $5.58 $24.52 689,847
2016-01-11 $5.91 $6.01 $5.80 $5.97 $26.24 411,351
2016-01-08 $6.00 $6.11 $5.88 $5.89 $25.88 561,491
2016-01-07 $5.88 $6.09 $5.84 $5.88 $25.84 496,953
2016-01-06 $6.00 $6.14 $5.92 $5.93 $26.06 594,859
2016-01-05 $6.10 $6.18 $6.02 $6.09 $26.76 459,898
2016-01-04 $6.37 $6.37 $6.07 $6.10 $26.81 732,844
2015-12-31 $6.47 $6.56 $6.44 $6.44 $28.30 344,695
2015-12-30 $6.83 $7.00 $6.48 $6.48 $28.48 398,045
2015-12-29 $6.68 $6.91 $6.52 $6.86 $30.15 468,471
2015-12-28 $7.17 $7.20 $6.71 $6.81 $29.29 700,615
2015-12-24 $7.23 $7.24 $7.08 $7.20 $30.96 378,162
2015-12-23 $6.65 $7.08 $6.62 $7.06 $30.36 650,315
2015-12-22 $6.46 $6.62 $6.38 $6.60 $28.38 503,089
2015-12-21 $6.17 $6.46 $6.16 $6.45 $27.74 545,931
2015-12-18 $6.24 $6.31 $5.95 $6.31 $27.14 1,481,409
2015-12-17 $6.19 $6.50 $6.11 $6.11 $26.28 401,443
2015-12-16 $5.99 $6.39 $5.99 $6.35 $27.31 536,462
2015-12-15 $5.98 $6.12 $5.95 $5.98 $25.72 331,533
2015-12-14 $6.05 $6.06 $5.88 $5.93 $25.50 502,231
2015-12-11 $6.25 $6.30 $6.06 $6.07 $26.10 410,594
2015-12-10 $6.36 $6.51 $6.30 $6.31 $27.14 318,151
2015-12-09 $6.35 $6.57 $6.29 $6.37 $27.39 301,628
2015-12-08 $6.30 $6.39 $6.20 $6.36 $27.35 348,521
2015-12-07 $6.27 $6.39 $6.12 $6.37 $27.39 322,078
2015-12-04 $6.39 $6.45 $6.25 $6.31 $27.12 332,710
2015-12-03 $6.51 $6.58 $6.33 $6.38 $27.44 306,334
2015-12-02 $6.44 $6.64 $6.43 $6.50 $27.95 433,728
2015-12-01 $6.50 $6.50 $6.28 $6.44 $27.70 610,180
2015-11-30 $6.22 $6.33 $6.17 $6.23 $26.79 383,878
2015-11-27 $6.15 $6.36 $6.12 $6.22 $26.75 158,183
2015-11-25 $6.22 $6.27 $6.07 $6.17 $26.53 260,879
2015-11-24 $5.97 $6.24 $5.93 $6.23 $26.79 506,660
2015-11-23 $6.00 $6.08 $5.85 $6.00 $25.80 460,285
2015-11-20 $5.79 $6.04 $5.79 $5.99 $25.76 409,818
2015-11-19 $5.78 $5.88 $5.72 $5.77 $24.81 384,475
2015-11-18 $5.65 $5.79 $5.60 $5.79 $24.88 379,750
2015-11-17 $5.79 $5.80 $5.57 $5.65 $24.30 426,454
2015-11-16 $5.60 $5.84 $5.56 $5.71 $24.56 542,606
2015-11-13 $6.10 $6.26 $5.52 $5.53 $23.78 891,847
2015-11-12 $6.08 $6.28 $5.97 $6.15 $26.45 523,903
2015-11-11 $6.25 $6.30 $6.05 $6.11 $26.28 315,137
2015-11-10 $6.53 $6.54 $6.09 $6.24 $26.84 431,161
2015-11-09 $6.46 $6.55 $6.25 $6.52 $28.04 363,963
2015-11-06 $6.11 $6.37 $5.96 $6.36 $27.35 564,990
2015-11-05 $6.70 $6.70 $5.92 $6.14 $26.41 1,023,072
2015-11-04 $6.71 $6.73 $6.30 $6.38 $27.44 571,549
2015-11-03 $6.63 $6.66 $6.49 $6.57 $28.25 292,525
2015-11-02 $6.57 $6.70 $6.36 $6.63 $28.51 113,046
2015-10-30 $6.71 $6.74 $6.29 $6.51 $28.00 134,669
2015-10-29 $6.79 $7.05 $6.66 $6.66 $28.64 409,577
2015-10-28 $6.71 $6.88 $6.63 $6.83 $29.37 306,751
2015-10-27 $6.95 $7.14 $6.66 $6.69 $28.77 301,577
2015-10-26 $7.19 $7.26 $6.93 $6.96 $29.93 374,678
2015-10-23 $7.54 $7.65 $7.12 $7.18 $30.88 467,203
2015-10-22 $7.57 $7.76 $7.42 $7.51 $32.30 398,016
2015-10-21 $7.44 $7.75 $7.44 $7.50 $32.25 610,035
2015-10-20 $6.97 $7.45 $6.96 $7.44 $32.00 603,682
2015-10-19 $7.00 $7.32 $6.88 $6.94 $29.85 679,697
2015-10-16 $6.67 $6.89 $6.46 $6.85 $29.46 679,418
2015-10-15 $6.38 $6.71 $6.30 $6.67 $28.68 323,055
2015-10-14 $6.74 $6.75 $6.30 $6.39 $27.48 333,625
2015-10-13 $6.59 $6.80 $6.59 $6.71 $28.86 197,367
2015-10-12 $6.63 $6.72 $6.55 $6.65 $28.60 197,183
2015-10-09 $6.72 $6.84 $6.58 $6.61 $28.43 375,641
2015-10-08 $6.40 $6.69 $6.33 $6.66 $28.64 303,456
2015-10-07 $6.11 $6.47 $6.11 $6.44 $27.70 372,610
2015-10-06 $6.23 $6.28 $6.01 $6.09 $26.19 320,738
2015-10-05 $5.88 $6.22 $5.87 $6.20 $26.66 279,977
2015-10-02 $5.66 $5.87 $5.55 $5.86 $25.20 358,085
2015-10-01 $6.12 $6.30 $5.66 $5.70 $24.51 511,512
2015-09-30 $6.02 $6.18 $6.02 $6.14 $26.41 314,284
2015-09-29 $6.62 $6.70 $5.94 $6.07 $26.10 532,924
2015-09-28 $6.69 $6.89 $6.59 $6.64 $28.56 374,241
2015-09-25 $7.11 $7.19 $6.86 $6.95 $29.23 521,197
2015-09-24 $6.94 $7.09 $6.82 $7.02 $29.52 297,163
2015-09-23 $7.03 $7.15 $6.82 $6.90 $29.02 299,051
2015-09-22 $7.11 $7.30 $6.91 $7.01 $29.48 351,558
2015-09-21 $6.94 $7.24 $6.92 $7.21 $30.32 595,131
2015-09-18 $7.04 $7.21 $6.74 $6.92 $29.10 1,329,735
2015-09-17 $6.95 $7.20 $6.90 $7.20 $30.28 465,248
2015-09-16 $7.06 $7.13 $6.95 $6.98 $29.35 309,342
2015-09-15 $7.09 $7.15 $6.95 $7.09 $29.80 461,287
2015-09-14 $7.42 $7.50 $6.91 $7.00 $29.44 666,400
2015-09-11 $7.51 $7.62 $7.44 $7.56 $31.79 330,474
2015-09-10 $7.36 $7.74 $7.32 $7.64 $32.13 646,444
2015-09-09 $7.46 $7.59 $7.45 $7.55 $31.75 382,245
2015-09-08 $7.69 $7.74 $7.29 $7.46 $31.37 570,631
2015-09-04 $7.71 $7.80 $7.57 $7.60 $31.96 404,312
2015-09-03 $8.01 $8.09 $7.57 $7.83 $32.93 1,051,799
2015-09-02 $7.45 $8.04 $7.38 $8.00 $33.64 1,013,738
2015-09-01 $7.14 $7.46 $7.10 $7.41 $31.16 918,557
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.