Shenzhen Zhongheng Huafa Company Ltd (200020) Exchange: SHE

  1. Overview
  2. Shenzhen Zhongheng Huafa Company Ltd (200020)

Data as of July 17, 2025

$2.62 ($0.07) 2.75%

Shenzhen Zhongheng Huafa Company Ltd - Daily Information
Click for more stock information on Shenzhen Zhongheng Huafa Company Ltd.
Daily Information Data
Date July 17, 2025
Open $2.57
Previous Close $2.62
High $2.64
Low $2.54
Adjusted Open $2.57
Previous Adjusted Close $2.62
Adjusted High $2.64
Adjusted Low $2.54

About Shenzhen Zhongheng Huafa Company Ltd (200020)

SHENZHEN ZHONGHENG HUAFA CO., LTD. is principally engaged in the manufacture and sale of electronic products. The Company is also involved in the manufacture of liquid crystal displays (LCDs). The Company's electronic products include printed foaming components and plastic injection hardware. The Company mainly distributes its products mainly in Hong Kong and Central China. Through its wholly owned subsidiaries, the Company is involved in property leasing, as well as the manufacture and processing of electronic products.

Invest in Shenzhen Zhongheng Huafa Company Ltd (200020)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Shenzhen Zhongheng Huafa Company Ltd (200020)

Date Open High Low Close Adj.Close Volume
2025-07-08 $2.57 $2.64 $2.54 $2.62 $2.62 791,500
2025-07-07 $2.51 $2.57 $2.50 $2.55 $2.55 137,900
2025-07-04 $2.60 $2.60 $2.50 $2.55 $2.55 415,500
2025-07-03 $2.60 $2.65 $2.60 $2.63 $2.63 29,400
2025-07-02 $2.55 $2.65 $2.55 $2.62 $2.62 289,100
2025-07-01 $2.58 $2.58 $2.54 $2.58 $2.58 81,600
2025-06-30 $2.47 $2.59 $2.47 $2.58 $2.58 237,600
2025-06-27 $2.52 $2.54 $2.50 $2.54 $2.54 113,200
2025-06-26 $2.49 $2.57 $2.49 $2.53 $2.53 155,100
2025-06-25 $2.48 $2.49 $2.46 $2.49 $2.49 126,700
2025-06-24 $2.50 $2.51 $2.46 $2.49 $2.49 159,700
2025-06-23 $2.44 $2.51 $2.44 $2.48 $2.48 167,200
2025-06-20 $2.43 $2.47 $2.43 $2.45 $2.45 376,100
2025-06-19 $2.41 $2.53 $2.41 $2.44 $2.44 934,400
2025-06-18 $2.41 $2.51 $2.37 $2.45 $2.45 769,500
2025-06-17 $2.29 $2.46 $2.28 $2.43 $2.43 697,300
2025-06-13 $2.31 $2.31 $2.28 $2.31 $2.31 22,000
2025-06-12 $2.28 $2.31 $2.28 $2.31 $2.31 5,700
2025-06-11 $2.29 $2.32 $2.29 $2.32 $2.32 31,500
2025-06-10 $2.32 $2.37 $2.30 $2.33 $2.33 74,400
2025-06-09 $2.29 $2.32 $2.28 $2.31 $2.31 39,600
2025-06-06 $2.28 $2.31 $2.28 $2.30 $2.30 15,050
2025-06-05 $2.30 $2.32 $2.27 $2.32 $2.32 102,200
2025-06-04 $2.32 $2.32 $2.29 $2.32 $2.32 41,700
2025-06-03 $2.38 $2.38 $2.29 $2.32 $2.32 99,100
2025-05-30 $2.31 $2.35 $2.30 $2.33 $2.33 20,000
2025-05-29 $2.30 $2.36 $2.30 $2.35 $2.35 59,400
2025-05-28 $2.31 $2.35 $2.30 $2.34 $2.34 10,100
2025-05-27 $2.39 $2.39 $2.29 $2.35 $2.35 10,400
2025-05-26 $2.34 $2.36 $2.29 $2.35 $2.35 163,800
2025-05-23 $2.32 $2.34 $2.30 $2.34 $2.34 53,800
2025-05-22 $2.28 $2.34 $2.28 $2.33 $2.33 59,200
2025-05-21 $2.31 $2.32 $2.29 $2.32 $2.32 23,000
2025-05-20 $2.29 $2.33 $2.27 $2.33 $2.33 30,550
2025-05-19 $2.35 $2.35 $2.31 $2.31 $2.31 23,900
2025-05-16 $2.29 $2.35 $2.29 $2.35 $2.35 18,000
2025-05-15 $2.38 $2.38 $2.33 $2.34 $2.34 90,700
2025-05-14 $2.39 $2.39 $2.32 $2.36 $2.36 27,600
2025-05-13 $2.35 $2.35 $2.31 $2.35 $2.35 25,000
2025-05-12 $2.38 $2.38 $2.34 $2.35 $2.35 27,400
2025-05-09 $2.38 $2.38 $2.30 $2.35 $2.35 39,300
2025-05-08 $2.27 $2.34 $2.26 $2.32 $2.32 102,400
2025-05-07 $2.29 $2.29 $2.23 $2.27 $2.27 27,800
2025-05-06 $2.20 $2.28 $2.20 $2.25 $2.25 54,500
2025-04-30 $2.13 $2.29 $2.13 $2.21 $2.21 60,300
2025-04-29 $2.11 $2.24 $2.11 $2.23 $2.23 33,800
2025-04-28 $2.22 $2.23 $2.19 $2.22 $2.22 28,100
2025-04-25 $2.27 $2.27 $2.19 $2.24 $2.24 83,900
2025-04-24 $2.26 $2.26 $2.22 $2.23 $2.23 98,400
2025-04-23 $2.33 $2.33 $2.29 $2.32 $2.32 25,400
2025-04-22 $2.37 $2.37 $2.33 $2.36 $2.36 22,200
2025-04-21 $2.32 $2.37 $2.32 $2.37 $2.37 14,500
2025-04-18 $2.34 $2.35 $2.29 $2.35 $2.35 43,000
2025-04-17 $2.30 $2.35 $2.29 $2.35 $2.35 40,600
2025-04-16 $2.27 $2.36 $2.22 $2.35 $2.35 10,600
2025-04-15 $2.30 $2.38 $2.30 $2.37 $2.37 15,800
2025-04-14 $2.39 $2.40 $2.36 $2.38 $2.38 25,200
2025-04-11 $2.28 $2.37 $2.28 $2.37 $2.37 17,600
2025-04-10 $2.37 $2.40 $2.37 $2.38 $2.38 49,700
2025-04-09 $2.21 $2.30 $2.15 $2.30 $2.30 82,800
2025-04-08 $2.31 $2.31 $2.21 $2.24 $2.24 47,400
2025-04-07 $2.38 $2.38 $2.22 $2.25 $2.25 122,400
2025-04-03 $2.43 $2.43 $2.39 $2.43 $2.43 17,800
2025-04-02 $2.47 $2.47 $2.39 $2.44 $2.44 109,320
2025-04-01 $2.42 $2.45 $2.41 $2.45 $2.45 19,000
2025-03-31 $2.40 $2.45 $2.40 $2.45 $2.45 39,200
2025-03-28 $2.45 $2.45 $2.41 $2.45 $2.45 59,600
2025-03-27 $2.44 $2.47 $2.42 $2.46 $2.46 94,900
2025-03-26 $2.47 $2.50 $2.42 $2.49 $2.49 103,800
2025-03-25 $2.45 $2.51 $2.44 $2.49 $2.49 83,800
2025-03-24 $2.52 $2.52 $2.41 $2.49 $2.49 103,500
2025-03-21 $2.52 $2.54 $2.51 $2.54 $2.54 24,700
2025-03-20 $2.57 $2.57 $2.51 $2.56 $2.56 22,000
2025-03-19 $2.53 $2.57 $2.51 $2.57 $2.57 27,800
2025-03-18 $2.56 $2.58 $2.52 $2.58 $2.58 90,500
2025-03-17 $2.58 $2.58 $2.52 $2.56 $2.56 80,300
2025-03-14 $2.53 $2.56 $2.52 $2.55 $2.55 46,550
2025-03-13 $2.52 $2.57 $2.52 $2.57 $2.57 10,900
2025-03-12 $2.53 $2.58 $2.53 $2.58 $2.58 53,550
2025-03-11 $2.51 $2.58 $2.51 $2.58 $2.58 13,200
2025-03-10 $2.62 $2.62 $2.54 $2.58 $2.58 15,600
2025-03-07 $2.55 $2.55 $2.52 $2.54 $2.54 33,800
2025-03-06 $2.61 $2.61 $2.54 $2.56 $2.56 44,900
2025-03-05 $2.59 $2.59 $2.53 $2.59 $2.59 38,600
2025-03-04 $2.67 $2.67 $2.59 $2.59 $2.59 29,600
2025-03-03 $2.64 $2.66 $2.63 $2.63 $2.63 96,500
2025-02-28 $2.69 $2.69 $2.59 $2.63 $2.63 69,700
2025-02-27 $2.70 $2.70 $2.64 $2.67 $2.67 74,400
2025-02-26 $2.69 $2.69 $2.65 $2.68 $2.68 82,600
2025-02-25 $2.65 $2.70 $2.65 $2.67 $2.67 9,500
2025-02-24 $2.66 $2.73 $2.66 $2.71 $2.71 30,800
2025-02-20 $2.73 $2.76 $2.73 $2.76 $2.76 17,000
2025-02-19 $2.71 $2.77 $2.71 $2.77 $2.77 35,300
2025-02-18 $2.73 $2.75 $2.73 $2.75 $2.75 15,200
2025-02-17 $2.73 $2.78 $2.73 $2.77 $2.77 46,000
2025-02-14 $2.73 $2.79 $2.73 $2.78 $2.78 65,000
2025-02-13 $2.80 $2.80 $2.72 $2.78 $2.78 25,400
2025-02-12 $2.77 $2.78 $2.75 $2.78 $2.78 41,300
2025-02-11 $2.80 $2.80 $2.69 $2.77 $2.77 16,900
2025-02-10 $2.83 $2.83 $2.72 $2.78 $2.78 53,100
2025-02-07 $2.79 $2.79 $2.73 $2.78 $2.78 70,600
2025-02-06 $2.79 $2.79 $2.66 $2.75 $2.75 104,400
2025-02-05 $2.68 $2.79 $2.67 $2.72 $2.72 21,500
2025-01-27 $2.73 $2.75 $2.68 $2.71 $2.71 38,400
2025-01-24 $2.73 $2.73 $2.67 $2.71 $2.71 18,500
2025-01-23 $2.66 $2.73 $2.66 $2.71 $2.71 43,800
2025-01-22 $2.74 $2.74 $2.68 $2.68 $2.68 72,300
2025-01-21 $2.73 $2.73 $2.66 $2.69 $2.69 139,500
2025-01-20 $2.61 $2.79 $2.61 $2.77 $2.77 329,300
2025-01-17 $2.55 $2.66 $2.52 $2.66 $2.66 47,800
2025-01-16 $2.64 $2.64 $2.55 $2.56 $2.56 61,300
2025-01-15 $2.60 $2.61 $2.58 $2.59 $2.59 57,100
2025-01-14 $2.50 $2.58 $2.50 $2.56 $2.56 58,500
2025-01-13 $2.55 $2.55 $2.50 $2.55 $2.55 1,600
2025-01-09 $2.54 $2.57 $2.54 $2.56 $2.56 5,400
2025-01-08 $2.57 $2.57 $2.53 $2.56 $2.56 9,400
2025-01-07 $2.55 $2.55 $2.49 $2.55 $2.55 42,900
2025-01-06 $2.49 $2.51 $2.49 $2.51 $2.51 22,300
2025-01-03 $2.53 $2.60 $2.51 $2.54 $2.54 45,200
2025-01-02 $2.56 $2.61 $2.53 $2.58 $2.58 33,500
2024-12-31 $2.64 $2.64 $2.56 $2.58 $2.58 16,400
2024-12-30 $2.61 $2.61 $2.59 $2.59 $2.59 29,900
2024-12-27 $2.63 $2.64 $2.59 $2.61 $2.61 44,200
2024-12-26 $2.55 $2.63 $2.55 $2.62 $2.62 24,000
2024-12-25 $2.62 $2.62 $2.58 $2.61 $2.61 24,300
2024-12-24 $2.61 $2.76 $2.60 $2.70 $2.70 42,550
2024-12-23 $2.77 $2.77 $2.63 $2.71 $2.71 64,200
2024-12-20 $2.82 $2.82 $2.78 $2.82 $2.82 77,600
2024-12-19 $2.80 $2.83 $2.79 $2.83 $2.83 36,600
2024-12-18 $2.79 $2.84 $2.79 $2.83 $2.83 15,700
2024-12-17 $2.84 $2.85 $2.82 $2.84 $2.84 25,100
2024-12-16 $2.84 $2.89 $2.82 $2.84 $2.84 61,900
2024-12-13 $2.94 $2.94 $2.85 $2.90 $2.90 31,400
2024-12-12 $2.94 $2.94 $2.86 $2.91 $2.91 29,300
2024-12-11 $2.88 $2.91 $2.88 $2.91 $2.91 19,200
2024-12-10 $2.95 $2.95 $2.89 $2.91 $2.91 45,400
2024-12-09 $2.87 $2.93 $2.83 $2.91 $2.91 48,100
2024-12-06 $2.90 $2.91 $2.89 $2.91 $2.91 23,500
2024-12-05 $2.89 $2.90 $2.87 $2.90 $2.90 38,900
2024-12-04 $2.92 $2.92 $2.86 $2.92 $2.92 47,900
2024-12-03 $2.95 $2.95 $2.89 $2.91 $2.91 68,600
2024-12-02 $2.87 $2.91 $2.87 $2.91 $2.91 48,400
2024-11-29 $2.77 $2.90 $2.77 $2.88 $2.88 80,700
2024-11-28 $2.86 $2.90 $2.86 $2.88 $2.88 102,000
2024-11-27 $2.77 $2.85 $2.77 $2.85 $2.85 50,200
2024-11-26 $2.86 $2.86 $2.79 $2.84 $2.84 34,500
2024-11-25 $2.81 $2.87 $2.76 $2.84 $2.84 95,000
2024-11-22 $2.90 $2.90 $2.81 $2.86 $2.86 76,300
2024-11-21 $2.89 $2.93 $2.84 $2.90 $2.90 82,000
2024-11-20 $2.90 $3.02 $2.85 $2.93 $2.93 128,600
2024-11-19 $2.87 $2.91 $2.84 $2.91 $2.91 179,020
2024-11-18 $2.96 $2.96 $2.90 $2.91 $2.91 146,700
2024-11-15 $2.97 $2.97 $2.91 $2.97 $2.97 137,100
2024-11-14 $2.92 $2.98 $2.92 $2.97 $2.97 88,700
2024-11-13 $3.00 $3.02 $2.93 $3.00 $3.00 149,900
2024-11-12 $2.99 $3.02 $2.95 $2.95 $2.95 281,100
2024-11-11 $2.99 $3.01 $2.94 $2.99 $2.99 205,210
2024-11-08 $2.98 $3.03 $2.98 $2.99 $2.99 110,800
2024-11-07 $2.98 $2.98 $2.91 $2.98 $2.98 168,900
2024-11-06 $2.88 $3.01 $2.88 $2.98 $2.98 390,800
2024-11-05 $2.90 $2.98 $2.88 $2.97 $2.97 310,100
2024-11-04 $2.93 $2.96 $2.87 $2.90 $2.90 136,500
2024-11-01 $3.02 $3.02 $2.81 $2.93 $2.93 528,800
2024-10-31 $3.05 $3.10 $3.01 $3.04 $3.04 358,620
2024-10-30 $3.10 $3.10 $3.01 $3.07 $3.07 301,200
2024-10-29 $3.07 $3.18 $2.90 $3.11 $3.11 985,900
2024-10-28 $2.98 $3.12 $2.92 $3.07 $3.07 1,050,500
2024-10-25 $2.94 $2.98 $2.93 $2.96 $2.96 851,600
2024-10-24 $2.92 $2.93 $2.86 $2.93 $2.93 366,700
2024-10-23 $2.92 $2.97 $2.80 $2.92 $2.92 221,410
2024-10-22 $2.91 $2.94 $2.84 $2.94 $2.94 459,410
2024-10-21 $2.94 $2.95 $2.92 $2.94 $2.94 465,100
2024-10-18 $2.85 $2.93 $2.83 $2.91 $2.91 579,000
2024-10-17 $2.88 $2.89 $2.84 $2.87 $2.87 140,700
2024-10-16 $2.88 $2.89 $2.83 $2.88 $2.88 137,600
2024-10-15 $2.87 $2.94 $2.78 $2.90 $2.90 326,610
2024-10-14 $2.89 $2.89 $2.77 $2.87 $2.87 261,200
2024-10-11 $2.88 $2.89 $2.76 $2.84 $2.84 241,610
2024-10-10 $2.83 $2.91 $2.79 $2.88 $2.88 401,260
2024-10-09 $2.95 $2.95 $2.71 $2.83 $2.83 630,200
2024-10-08 $2.96 $2.96 $2.81 $2.95 $2.95 1,180,200
2024-09-30 $2.51 $2.70 $2.49 $2.69 $2.69 1,276,490
2024-09-27 $2.38 $2.46 $2.38 $2.45 $2.45 709,100
2024-09-26 $2.36 $2.38 $2.34 $2.37 $2.37 238,100
2024-09-25 $2.36 $2.39 $2.35 $2.36 $2.36 358,200
2024-09-24 $2.32 $2.37 $2.32 $2.36 $2.36 265,900
2024-09-23 $2.32 $2.35 $2.31 $2.32 $2.32 204,400
2024-09-20 $2.35 $2.35 $2.31 $2.34 $2.34 194,250
2024-09-19 $2.28 $2.35 $2.25 $2.35 $2.35 321,700
2024-09-18 $2.26 $2.33 $2.26 $2.30 $2.30 39,000
2024-09-13 $2.26 $2.29 $2.24 $2.29 $2.29 39,200
2024-09-12 $2.23 $2.29 $2.23 $2.27 $2.27 82,100
2024-09-11 $2.25 $2.27 $2.22 $2.25 $2.25 108,700
2024-09-10 $2.35 $2.37 $2.31 $2.35 $2.35 296,400
2024-09-09 $2.31 $2.34 $2.30 $2.33 $2.33 206,500
2024-09-06 $2.27 $2.29 $2.23 $2.26 $2.26 134,000
2024-09-05 $2.27 $2.31 $2.21 $2.29 $2.29 247,700
2024-09-04 $2.31 $2.38 $2.31 $2.36 $2.36 455,000
2024-09-03 $2.22 $2.31 $2.22 $2.31 $2.31 203,200
2024-09-02 $2.28 $2.28 $2.19 $2.22 $2.22 96,710
2024-08-30 $2.26 $2.26 $2.24 $2.26 $2.26 54,050
2024-08-29 $2.18 $2.25 $2.18 $2.25 $2.25 117,010
2024-08-28 $2.23 $2.24 $2.20 $2.22 $2.22 96,700
2024-08-27 $2.30 $2.32 $2.24 $2.27 $2.27 178,820
2024-08-26 $2.26 $2.32 $2.26 $2.28 $2.28 192,700
2024-08-23 $2.22 $2.35 $2.16 $2.34 $2.34 347,630
2024-08-22 $2.31 $2.32 $2.23 $2.26 $2.26 434,400
2024-08-21 $2.17 $2.32 $2.17 $2.30 $2.30 669,630
2024-08-20 $2.16 $2.17 $2.12 $2.17 $2.17 5,200
2024-08-19 $2.14 $2.19 $2.13 $2.18 $2.18 25,300
2024-08-16 $2.17 $2.18 $2.15 $2.18 $2.18 21,400
2024-08-15 $2.16 $2.18 $2.16 $2.18 $2.18 37,310
2024-08-14 $2.15 $2.16 $2.15 $2.16 $2.16 35,000
2024-08-13 $2.13 $2.13 $2.12 $2.13 $2.13 10,800
2024-08-12 $2.13 $2.17 $2.13 $2.16 $2.16 21,400
2024-08-09 $2.15 $2.16 $2.12 $2.16 $2.16 51,900
2024-08-08 $2.11 $2.18 $2.11 $2.16 $2.16 11,900
2024-08-07 $2.13 $2.16 $2.13 $2.16 $2.16 13,200
2024-08-06 $2.18 $2.18 $2.12 $2.15 $2.15 19,550
2024-08-05 $2.18 $2.18 $2.14 $2.14 $2.14 81,200
2024-08-02 $2.13 $2.21 $2.13 $2.21 $2.21 34,800
2024-08-01 $2.18 $2.19 $2.15 $2.19 $2.19 54,200
2024-07-31 $2.15 $2.19 $2.15 $2.19 $2.19 114,300
2024-07-30 $2.12 $2.14 $2.12 $2.14 $2.14 10,400
2024-07-29 $2.12 $2.16 $2.11 $2.15 $2.15 24,050
2024-07-26 $2.12 $2.16 $2.11 $2.16 $2.16 57,800
2024-07-25 $2.09 $2.12 $2.09 $2.12 $2.12 58,600
2024-07-24 $2.11 $2.13 $2.09 $2.11 $2.11 42,600
2024-07-23 $2.11 $2.13 $2.11 $2.13 $2.13 5,800
2024-07-22 $2.11 $2.14 $2.10 $2.14 $2.14 46,200
2024-07-19 $2.13 $2.14 $2.09 $2.14 $2.14 99,250
2024-07-18 $2.12 $2.16 $2.12 $2.16 $2.16 3,200
2024-07-17 $2.16 $2.17 $2.13 $2.17 $2.17 13,800
2024-07-16 $2.06 $2.17 $2.05 $2.17 $2.17 16,400
2024-07-15 $2.13 $2.20 $2.13 $2.14 $2.14 31,300
2024-07-12 $2.17 $2.17 $2.13 $2.17 $2.17 1,300
2024-07-11 $2.17 $2.17 $2.15 $2.17 $2.17 56,000
2024-07-10 $2.18 $2.18 $2.08 $2.16 $2.16 21,400
2024-07-09 $2.16 $2.18 $2.10 $2.18 $2.18 41,400
2024-07-08 $2.01 $2.17 $2.01 $2.15 $2.15 33,500
2024-07-05 $2.16 $2.20 $2.16 $2.19 $2.19 122,600
2024-07-04 $2.15 $2.17 $2.15 $2.17 $2.17 13,000
2024-07-03 $2.14 $2.18 $2.14 $2.18 $2.18 7,100
2024-07-02 $2.18 $2.19 $2.16 $2.17 $2.17 10,900
2024-07-01 $2.17 $2.17 $2.15 $2.16 $2.16 17,700
2024-06-28 $2.17 $2.17 $2.15 $2.17 $2.17 25,900
2024-06-27 $2.15 $2.17 $2.13 $2.17 $2.17 49,000
2024-06-26 $2.16 $2.18 $2.14 $2.17 $2.17 49,000
2024-06-25 $2.13 $2.17 $2.09 $2.17 $2.17 25,300
2024-06-24 $2.16 $2.19 $2.12 $2.17 $2.17 89,400
2024-06-21 $2.20 $2.21 $2.19 $2.21 $2.21 7,200
2024-06-20 $2.20 $2.22 $2.17 $2.22 $2.22 63,400
2024-06-19 $2.18 $2.21 $2.18 $2.20 $2.20 14,300
2024-06-18 $2.18 $2.22 $2.18 $2.20 $2.20 51,200
2024-06-17 $2.19 $2.22 $2.18 $2.21 $2.21 35,000
2024-06-14 $2.18 $2.21 $2.17 $2.21 $2.21 81,000
2024-06-13 $2.18 $2.23 $2.16 $2.23 $2.23 103,500
2024-06-12 $2.22 $2.23 $2.16 $2.22 $2.22 61,600
2024-06-11 $2.22 $2.22 $2.11 $2.21 $2.21 17,500
2024-06-07 $2.23 $2.23 $2.11 $2.22 $2.22 61,900
2024-06-06 $2.29 $2.29 $2.12 $2.19 $2.19 269,200
2024-06-05 $2.35 $2.35 $2.27 $2.31 $2.31 100,200
2024-06-04 $2.40 $2.40 $2.35 $2.38 $2.38 120,000
2024-06-03 $2.40 $2.41 $2.40 $2.41 $2.41 36,500
2024-05-31 $2.43 $2.43 $2.39 $2.42 $2.42 65,690
2024-05-30 $2.43 $2.43 $2.39 $2.41 $2.41 24,090
2024-05-29 $2.40 $2.42 $2.38 $2.40 $2.40 53,300
2024-05-28 $2.36 $2.38 $2.35 $2.38 $2.38 24,800
2024-05-27 $2.35 $2.41 $2.34 $2.40 $2.40 75,600
2024-05-24 $2.40 $2.42 $2.40 $2.42 $2.42 12,500
2024-05-23 $2.39 $2.43 $2.36 $2.42 $2.42 21,000
2024-05-22 $2.41 $2.45 $2.40 $2.41 $2.41 72,600
2024-05-21 $2.42 $2.46 $2.40 $2.46 $2.46 89,900
2024-05-20 $2.46 $2.46 $2.39 $2.46 $2.46 72,900
2024-05-17 $2.45 $2.48 $2.42 $2.46 $2.46 53,600
2024-05-16 $2.41 $2.44 $2.41 $2.44 $2.44 22,500
2024-05-15 $2.40 $2.43 $2.39 $2.43 $2.43 13,100
2024-05-14 $2.43 $2.43 $2.39 $2.43 $2.43 49,810
2024-05-13 $2.41 $2.47 $2.37 $2.43 $2.43 99,600
2024-05-10 $2.50 $2.50 $2.43 $2.47 $2.47 15,800
2024-05-09 $2.41 $2.49 $2.41 $2.46 $2.46 30,510
2024-05-08 $2.41 $2.48 $2.41 $2.45 $2.45 10,100
2024-05-07 $2.44 $2.44 $2.43 $2.43 $2.43 29,200
2024-05-06 $2.42 $2.53 $2.42 $2.49 $2.49 26,000
2024-04-30 $2.54 $2.54 $2.43 $2.45 $2.45 85,200
2024-04-29 $2.51 $2.59 $2.51 $2.54 $2.54 40,400
2024-04-26 $2.62 $2.62 $2.41 $2.59 $2.59 59,250
2024-04-25 $2.55 $2.60 $2.55 $2.60 $2.60 46,710
2024-04-24 $2.54 $2.59 $2.54 $2.59 $2.59 86,400
2024-04-23 $2.61 $2.62 $2.54 $2.56 $2.56 58,000
2024-04-22 $2.45 $2.62 $2.45 $2.62 $2.62 34,300
2024-04-19 $2.46 $2.56 $2.42 $2.48 $2.48 60,040
2024-04-18 $2.49 $2.49 $2.39 $2.46 $2.46 25,640
2024-04-17 $2.29 $2.48 $2.29 $2.46 $2.46 265,300
2024-04-16 $2.37 $2.37 $2.22 $2.30 $2.30 93,400
2024-04-15 $2.47 $2.60 $2.46 $2.46 $2.46 93,600
2024-04-12 $2.56 $2.56 $2.53 $2.53 $2.53 33,900
2024-04-11 $2.62 $2.62 $2.54 $2.58 $2.58 82,900
2024-04-10 $2.58 $2.61 $2.57 $2.61 $2.61 62,500
2024-04-09 $2.57 $2.62 $2.57 $2.61 $2.61 62,440
2024-04-08 $2.64 $2.64 $2.50 $2.62 $2.62 104,800
2024-04-03 $2.69 $2.70 $2.65 $2.68 $2.68 57,600
2024-04-02 $2.74 $2.74 $2.67 $2.70 $2.70 67,600
2024-04-01 $2.72 $2.75 $2.66 $2.73 $2.73 159,400
2024-03-29 $2.67 $2.69 $2.66 $2.69 $2.69 115,600
2024-03-28 $2.70 $2.70 $2.66 $2.68 $2.68 27,000
2024-03-27 $2.69 $2.72 $2.65 $2.65 $2.65 74,900
2024-03-26 $2.70 $2.74 $2.70 $2.74 $2.74 152,300
2024-03-25 $2.64 $2.75 $2.62 $2.74 $2.74 330,210
2024-03-22 $2.69 $2.70 $2.68 $2.70 $2.70 55,900
2024-03-21 $2.72 $2.72 $2.67 $2.70 $2.70 53,700
2024-03-20 $2.66 $2.69 $2.65 $2.68 $2.68 73,800
2024-03-19 $2.73 $2.73 $2.65 $2.69 $2.69 48,300
2024-03-18 $2.69 $2.72 $2.69 $2.71 $2.71 30,000
2024-03-15 $2.70 $2.73 $2.68 $2.72 $2.72 45,300
2024-03-14 $2.69 $2.72 $2.69 $2.72 $2.72 188,900
2024-03-13 $2.72 $2.76 $2.69 $2.76 $2.76 326,910
2024-03-12 $2.73 $2.74 $2.71 $2.73 $2.73 73,100
2024-03-11 $2.70 $2.75 $2.70 $2.75 $2.75 36,600
2024-03-08 $2.76 $2.76 $2.72 $2.74 $2.74 73,800
2024-03-07 $2.70 $2.76 $2.70 $2.76 $2.76 77,040
2024-03-06 $2.78 $2.78 $2.68 $2.77 $2.77 55,400
2024-03-05 $2.73 $2.76 $2.73 $2.74 $2.74 57,900
2024-03-04 $2.84 $2.84 $2.73 $2.81 $2.81 85,200
2024-03-01 $2.83 $2.85 $2.78 $2.84 $2.84 89,400
2022-12-14 $2.81 $2.82 $2.81 $2.82 $2.82 38,000
2022-12-13 $2.81 $2.81 $2.79 $2.81 $2.81 45,000
2022-12-12 $2.81 $2.81 $2.81 $2.81 $2.81 500
2022-12-09 $2.80 $2.82 $2.78 $2.82 $2.82 38,500
2022-12-08 $2.79 $2.83 $2.77 $2.82 $2.82 235,310
2022-12-07 $2.82 $2.83 $2.77 $2.82 $2.82 220,900
2022-12-06 $2.82 $2.83 $2.80 $2.83 $2.83 116,000
2022-12-05 $2.83 $2.84 $2.76 $2.84 $2.84 229,300
2022-12-01 $2.79 $2.82 $2.76 $2.81 $2.81 79,100
2022-11-30 $2.78 $2.83 $2.78 $2.82 $2.82 120,100
2022-11-29 $2.78 $2.81 $2.78 $2.81 $2.81 114,900
2022-11-28 $2.73 $2.78 $2.73 $2.78 $2.78 2,800
2022-11-25 $2.76 $2.78 $2.76 $2.78 $2.78 44,700
2022-11-24 $2.79 $2.80 $2.77 $2.79 $2.79 21,300
2022-11-23 $2.78 $2.78 $2.75 $2.77 $2.77 77,700
2022-11-22 $2.77 $2.81 $2.76 $2.79 $2.79 114,800
2022-11-21 $2.80 $2.80 $2.76 $2.79 $2.79 9,000
2022-11-18 $2.77 $2.80 $2.75 $2.80 $2.80 24,800
2022-11-17 $2.77 $2.85 $2.77 $2.81 $2.81 52,950
2022-11-16 $2.78 $2.80 $2.78 $2.79 $2.79 8,300
2022-11-15 $2.77 $2.80 $2.77 $2.80 $2.80 151,300
2022-11-14 $2.81 $2.81 $2.81 $2.81 $2.81 600
2022-11-11 $2.81 $2.81 $2.77 $2.81 $2.81 59,600
2022-11-10 $2.81 $2.81 $2.81 $2.81 $2.81 200
2022-11-09 $2.78 $2.84 $2.75 $2.82 $2.82 281,100
2022-11-08 $2.81 $2.82 $2.80 $2.82 $2.82 53,800
2022-11-07 $2.81 $2.86 $2.79 $2.85 $2.85 101,200
2022-11-04 $2.82 $2.82 $2.76 $2.79 $2.79 41,000
2022-11-03 $2.78 $2.80 $2.78 $2.80 $2.80 600
2022-11-02 $2.77 $2.83 $2.77 $2.81 $2.81 76,500
2022-11-01 $2.73 $2.89 $2.73 $2.79 $2.79 27,500
2022-10-31 $2.79 $2.80 $2.75 $2.80 $2.80 10,100
2022-10-28 $2.80 $2.80 $2.74 $2.78 $2.78 57,100
2022-10-27 $2.80 $2.82 $2.78 $2.81 $2.81 178,900
2022-10-26 $2.78 $2.80 $2.75 $2.79 $2.79 53,000
2022-10-25 $2.75 $2.79 $2.72 $2.79 $2.79 27,200
2022-10-24 $2.80 $2.82 $2.72 $2.80 $2.80 227,900
2022-10-21 $2.85 $2.86 $2.71 $2.86 $2.86 390,300
2022-10-20 $2.78 $2.85 $2.78 $2.83 $2.83 116,800
2022-10-19 $2.80 $2.81 $2.79 $2.81 $2.81 49,600
2022-10-18 $2.82 $2.82 $2.80 $2.82 $2.82 28,100
2022-10-17 $2.79 $2.82 $2.79 $2.82 $2.82 35,000
2022-10-14 $2.78 $2.83 $2.78 $2.82 $2.82 52,100
2022-10-13 $2.78 $2.78 $2.71 $2.77 $2.77 11,300
2022-10-12 $2.72 $2.77 $2.72 $2.77 $2.77 66,700
2022-10-11 $2.72 $2.73 $2.64 $2.73 $2.73 23,100
2022-10-10 $2.76 $2.76 $2.68 $2.72 $2.72 55,440
2022-09-30 $2.77 $2.78 $2.67 $2.77 $2.77 194,300
2022-09-29 $2.83 $2.89 $2.77 $2.79 $2.79 66,900
2022-09-28 $2.86 $2.95 $2.81 $2.92 $2.92 168,300
2022-09-27 $2.95 $2.99 $2.89 $2.99 $2.99 10,900
2022-09-26 $2.93 $2.97 $2.89 $2.97 $2.97 61,550
2022-09-23 $3.02 $3.02 $2.99 $3.01 $3.01 13,400
2022-09-22 $2.96 $3.03 $2.96 $3.03 $3.03 2,900
2022-09-21 $3.05 $3.05 $2.91 $3.03 $3.03 88,000
2022-09-20 $3.01 $3.04 $2.97 $3.04 $3.04 11,600
2022-09-19 $3.05 $3.05 $2.98 $3.03 $3.03 11,200
2022-09-16 $3.03 $3.04 $2.93 $3.04 $3.04 64,540
2022-09-15 $3.01 $3.05 $2.98 $3.04 $3.04 72,040
2022-09-14 $2.91 $3.05 $2.91 $3.05 $3.05 39,500
2022-09-13 $3.01 $3.05 $3.01 $3.05 $3.05 68,500
2022-09-12 $3.03 $3.03 $3.03 $3.03 $3.03 0
2022-09-09 $3.01 $3.06 $3.01 $3.03 $3.03 61,620
2022-09-08 $3.03 $3.05 $3.01 $3.03 $3.03 64,700
2022-09-07 $2.99 $3.04 $2.99 $3.03 $3.03 71,000
2022-09-06 $3.04 $3.04 $2.98 $3.04 $3.04 22,800
2022-09-05 $2.98 $3.06 $2.98 $3.04 $3.04 13,500
2022-09-02 $3.02 $3.04 $2.98 $3.04 $3.04 50,600
2022-09-01 $2.99 $3.02 $2.98 $3.01 $3.01 9,300
2022-08-31 $2.93 $2.99 $2.93 $2.99 $2.99 30,700
2022-08-30 $3.04 $3.04 $2.95 $3.01 $3.01 167,500
2022-08-29 $3.03 $3.05 $3.00 $3.05 $3.05 52,800
2022-08-26 $3.03 $3.10 $3.01 $3.05 $3.05 108,400
2022-08-25 $3.11 $3.15 $3.04 $3.06 $3.06 182,000
2022-08-24 $3.14 $3.18 $3.10 $3.14 $3.14 1,060,230
2022-08-23 $3.04 $3.16 $3.04 $3.15 $3.15 1,659,570
2022-08-22 $3.03 $3.03 $2.98 $3.01 $3.01 37,700
2022-08-19 $3.05 $3.07 $2.99 $3.02 $3.02 87,600
2022-08-18 $3.00 $3.05 $2.99 $3.04 $3.04 153,600
2022-08-17 $3.00 $3.02 $3.00 $3.01 $3.01 37,500
2022-08-16 $2.99 $3.01 $2.96 $3.01 $3.01 42,010
2022-08-15 $3.01 $3.03 $2.99 $3.01 $3.01 32,300
2022-08-12 $3.02 $3.02 $2.94 $3.00 $3.00 17,600
2022-08-11 $3.04 $3.04 $3.00 $3.01 $3.01 33,500
2022-08-10 $3.01 $3.02 $2.98 $3.01 $3.01 170,500
2022-08-09 $2.98 $3.01 $2.98 $2.98 $2.98 202,700
2022-08-08 $2.96 $2.98 $2.96 $2.98 $2.98 17,200
2022-08-05 $2.90 $2.97 $2.90 $2.97 $2.97 21,120
2022-08-04 $2.94 $2.94 $2.90 $2.94 $2.94 170,300
2022-08-03 $2.91 $2.92 $2.86 $2.92 $2.92 36,200
2022-08-02 $2.90 $2.94 $2.82 $2.92 $2.92 329,900
2022-08-01 $2.92 $2.97 $2.91 $2.97 $2.97 50,900
2022-07-29 $2.95 $2.98 $2.94 $2.98 $2.98 18,100
2022-07-28 $2.95 $2.99 $2.90 $2.98 $2.98 213,400
2022-07-27 $2.95 $2.95 $2.95 $2.95 $2.95 100
2022-07-26 $2.89 $2.95 $2.89 $2.95 $2.95 90,100
2022-07-25 $2.93 $2.94 $2.90 $2.94 $2.94 103,500
2022-07-22 $2.90 $2.95 $2.89 $2.90 $2.90 65,800
2022-07-21 $2.94 $2.95 $2.90 $2.95 $2.95 28,800
2022-07-20 $2.89 $2.94 $2.89 $2.94 $2.94 8,100
2022-07-19 $2.94 $2.94 $2.92 $2.93 $2.93 13,300
2022-07-18 $2.91 $2.94 $2.91 $2.94 $2.94 11,500
2022-07-15 $2.88 $2.91 $2.88 $2.91 $2.91 48,000
2022-07-14 $2.89 $2.92 $2.89 $2.92 $2.92 42,900
2022-07-13 $2.88 $2.91 $2.88 $2.91 $2.91 40,190
2022-07-12 $2.88 $2.90 $2.86 $2.90 $2.90 63,100
2022-07-11 $2.89 $2.92 $2.89 $2.92 $2.92 12,500
2022-07-08 $2.91 $2.92 $2.91 $2.92 $2.92 73,420
2022-07-07 $2.91 $2.93 $2.87 $2.92 $2.92 82,420
2022-07-06 $2.88 $2.91 $2.87 $2.91 $2.91 61,800
2022-07-05 $2.90 $2.91 $2.88 $2.90 $2.90 73,000
2022-07-04 $2.91 $2.91 $2.89 $2.91 $2.91 69,800
2022-07-01 $2.89 $2.98 $2.87 $2.94 $2.94 101,210
2022-06-30 $2.95 $2.95 $2.89 $2.93 $2.93 109,800
2022-06-29 $3.04 $3.06 $2.95 $2.95 $2.95 405,900
2022-06-28 $2.90 $3.05 $2.90 $3.04 $3.04 350,880
2022-06-27 $2.89 $2.90 $2.88 $2.90 $2.90 122,800
2022-06-24 $2.90 $2.95 $2.90 $2.93 $2.93 104,300
2022-06-23 $2.93 $2.98 $2.86 $2.92 $2.92 326,100
2022-06-22 $2.88 $2.98 $2.80 $2.97 $2.97 407,400
2022-06-21 $2.77 $2.93 $2.76 $2.88 $2.88 481,900
2022-06-20 $2.71 $2.75 $2.71 $2.75 $2.75 27,200
2022-06-17 $2.75 $2.77 $2.72 $2.77 $2.77 16,500
2022-06-16 $2.78 $2.78 $2.73 $2.78 $2.78 27,800
2022-06-15 $2.76 $2.78 $2.75 $2.78 $2.78 99,700
2022-06-14 $2.71 $2.76 $2.68 $2.76 $2.76 196,100
2022-06-13 $2.78 $2.78 $2.71 $2.76 $2.76 27,800
2022-06-10 $2.78 $2.78 $2.74 $2.77 $2.77 34,800
2022-06-09 $2.78 $2.78 $2.75 $2.77 $2.77 4,200
2022-06-08 $2.77 $2.77 $2.73 $2.77 $2.77 4,900
2022-06-07 $2.78 $2.78 $2.75 $2.76 $2.76 30,820
2022-06-06 $2.75 $2.77 $2.74 $2.77 $2.77 60,500
2022-06-02 $2.73 $2.77 $2.73 $2.76 $2.76 65,200
2022-06-01 $2.73 $2.73 $2.70 $2.73 $2.73 34,430
2022-05-31 $2.71 $2.75 $2.68 $2.73 $2.73 96,600
2022-05-30 $2.71 $2.74 $2.67 $2.74 $2.74 32,100
2022-05-27 $2.67 $2.76 $2.67 $2.74 $2.74 62,000
2022-05-26 $2.68 $2.71 $2.68 $2.70 $2.70 36,900
2022-05-25 $2.67 $2.70 $2.65 $2.69 $2.69 30,800
2022-05-24 $2.68 $2.72 $2.66 $2.67 $2.67 19,900
2022-05-23 $2.68 $2.68 $2.65 $2.68 $2.68 14,700
2022-05-20 $2.64 $2.67 $2.62 $2.66 $2.66 49,100
2022-05-19 $2.64 $2.65 $2.64 $2.65 $2.65 14,300
2022-05-18 $2.62 $2.67 $2.62 $2.67 $2.67 13,500
2022-05-17 $2.68 $2.68 $2.61 $2.67 $2.67 13,030
2022-05-16 $2.65 $2.68 $2.62 $2.67 $2.67 11,700
2022-05-13 $2.65 $2.71 $2.60 $2.71 $2.71 109,100
2022-05-12 $2.66 $2.71 $2.60 $2.71 $2.71 42,800
2022-05-11 $2.65 $2.72 $2.65 $2.72 $2.72 13,100
2022-05-10 $2.71 $2.73 $2.65 $2.73 $2.73 30,000
2022-05-09 $2.71 $2.72 $2.65 $2.72 $2.72 15,100
2022-05-06 $2.62 $2.74 $2.62 $2.72 $2.72 18,800
2022-05-05 $2.67 $2.76 $2.67 $2.76 $2.76 11,000
2022-05-04 $2.73 $2.73 $2.73 $2.73 $2.73 0
2022-05-03 $2.73 $2.73 $2.73 $2.73 $2.73 0
2022-04-29 $2.74 $2.74 $2.65 $2.73 $2.73 5,800
2022-04-28 $2.61 $2.78 $2.61 $2.72 $2.72 50,600
2022-04-27 $2.68 $2.68 $2.61 $2.67 $2.67 7,900
2022-04-26 $2.78 $2.78 $2.62 $2.68 $2.68 18,900
2022-04-25 $2.65 $2.79 $2.64 $2.66 $2.66 113,900
2022-04-22 $2.73 $2.73 $2.65 $2.72 $2.72 59,100
2022-04-21 $2.71 $2.71 $2.67 $2.68 $2.68 87,500
2022-04-20 $2.70 $2.79 $2.66 $2.76 $2.76 74,700
2022-04-19 $2.73 $2.73 $2.70 $2.73 $2.73 12,300
2022-04-18 $2.66 $2.74 $2.66 $2.74 $2.74 68,100
2022-04-15 $2.75 $2.75 $2.72 $2.75 $2.75 52,400
2022-04-14 $2.73 $2.78 $2.72 $2.78 $2.78 30,900
2022-04-13 $2.74 $2.76 $2.73 $2.76 $2.76 2,500
2022-04-12 $2.77 $2.78 $2.77 $2.78 $2.78 3,000
2022-04-11 $2.74 $2.78 $2.73 $2.77 $2.77 55,900
2022-04-08 $2.75 $2.84 $2.75 $2.84 $2.84 63,500
2022-04-07 $2.81 $2.85 $2.76 $2.85 $2.85 29,800
2022-04-06 $2.81 $2.90 $2.81 $2.88 $2.88 153,900
2022-04-05 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-04-04 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-04-01 $2.69 $2.80 $2.69 $2.80 $2.80 76,600
2022-03-31 $2.77 $2.80 $2.68 $2.79 $2.79 89,200
2022-03-30 $2.80 $2.80 $2.77 $2.80 $2.80 27,800
2022-03-29 $2.75 $2.78 $2.74 $2.78 $2.78 24,300
2022-03-28 $2.66 $2.80 $2.66 $2.78 $2.78 20,500
2022-03-25 $2.80 $2.81 $2.75 $2.80 $2.80 18,800
2022-03-24 $2.75 $2.80 $2.75 $2.80 $2.80 32,700
2022-03-23 $2.79 $2.79 $2.75 $2.78 $2.78 3,600
2022-03-22 $2.80 $2.80 $2.76 $2.78 $2.78 21,200
2022-03-21 $2.77 $2.79 $2.77 $2.78 $2.78 49,900
2022-03-18 $2.75 $2.76 $2.75 $2.76 $2.76 27,300
2022-03-17 $2.74 $2.76 $2.69 $2.76 $2.76 46,200
2022-03-16 $2.67 $2.74 $2.67 $2.74 $2.74 40,500
2022-03-15 $2.66 $2.75 $2.58 $2.67 $2.67 72,800
2022-03-14 $2.82 $2.82 $2.55 $2.77 $2.77 37,500
2022-03-11 $2.81 $2.83 $2.79 $2.83 $2.83 29,300
2022-03-10 $2.85 $2.86 $2.82 $2.83 $2.83 96,800
2022-03-09 $2.86 $2.86 $2.82 $2.84 $2.84 20,700
2022-03-08 $2.85 $2.88 $2.82 $2.87 $2.87 116,800
2022-03-07 $2.92 $2.92 $2.83 $2.90 $2.90 64,400
2022-03-04 $2.91 $2.91 $2.90 $2.91 $2.91 59,100
2022-03-03 $2.94 $2.94 $2.91 $2.92 $2.92 98,500
2022-03-02 $2.95 $2.96 $2.93 $2.94 $2.94 52,700
2022-03-01 $2.95 $2.95 $2.93 $2.95 $2.95 40,880
2022-02-28 $2.96 $2.96 $2.91 $2.94 $2.94 107,600
2022-02-25 $2.97 $2.98 $2.95 $2.97 $2.97 81,800
2022-02-24 $3.02 $3.02 $2.94 $2.97 $2.97 250,300
2022-02-23 $3.05 $3.06 $3.02 $3.04 $3.04 197,900
2022-02-22 $3.02 $3.15 $3.00 $3.11 $3.11 489,000
2022-02-21 $3.13 $3.15 $3.05 $3.10 $3.10 253,800
2022-02-18 $2.91 $3.12 $2.91 $3.12 $3.12 707,580
2022-02-17 $2.92 $2.96 $2.92 $2.96 $2.96 10,900
2022-02-16 $2.95 $2.95 $2.91 $2.93 $2.93 32,600
2022-02-15 $2.93 $2.94 $2.92 $2.94 $2.94 14,600
2022-02-14 $2.92 $2.95 $2.92 $2.94 $2.94 40,600
2022-02-11 $2.92 $2.96 $2.92 $2.96 $2.96 300
2022-02-10 $2.93 $2.96 $2.93 $2.96 $2.96 22,900
2022-02-09 $2.94 $2.95 $2.92 $2.94 $2.94 12,400
2022-02-08 $2.93 $2.95 $2.92 $2.94 $2.94 61,700
2022-02-07 $2.97 $2.97 $2.92 $2.93 $2.93 74,300
2022-02-04 $2.92 $2.92 $2.92 $2.92 $2.92 0
2022-02-03 $2.92 $2.92 $2.92 $2.92 $2.92 0
2022-02-02 $2.92 $2.92 $2.92 $2.92 $2.92 0
2022-02-01 $2.92 $2.92 $2.92 $2.92 $2.92 0
2022-01-28 $2.92 $2.93 $2.90 $2.92 $2.92 49,400
2022-01-27 $2.92 $2.92 $2.88 $2.90 $2.90 30,240
2022-01-26 $2.96 $2.96 $2.91 $2.92 $2.92 13,900
2022-01-25 $2.97 $2.97 $2.89 $2.89 $2.89 116,000
2022-01-24 $2.99 $3.00 $2.98 $3.00 $3.00 53,000
2022-01-21 $2.98 $3.02 $2.97 $3.02 $3.02 42,700
2022-01-20 $3.00 $3.02 $2.99 $2.99 $2.99 43,000
2022-01-19 $3.01 $3.03 $3.00 $3.03 $3.03 27,400
2022-01-18 $3.04 $3.06 $3.00 $3.03 $3.03 94,400
2022-01-17 $3.02 $3.04 $3.02 $3.04 $3.04 27,300
2022-01-14 $2.97 $3.03 $2.97 $3.02 $3.02 13,100
2022-01-13 $3.03 $3.03 $3.01 $3.03 $3.03 31,100
2022-01-12 $3.01 $3.04 $3.01 $3.04 $3.04 25,900
2022-01-11 $3.02 $3.03 $3.01 $3.01 $3.01 139,000
2022-01-10 $3.04 $3.05 $3.03 $3.03 $3.03 266,600
2022-01-07 $3.00 $3.06 $3.00 $3.03 $3.03 448,200
2022-01-06 $2.98 $3.00 $2.96 $3.00 $3.00 89,100
2022-01-05 $2.99 $2.99 $2.95 $2.99 $2.99 103,900
2022-01-04 $2.96 $2.99 $2.96 $2.99 $2.99 100,000
2022-01-03 $2.97 $2.97 $2.97 $2.97 $2.97 0
2021-12-31 $2.95 $2.97 $2.94 $2.97 $2.97 94,100
2021-12-30 $2.94 $2.96 $2.94 $2.96 $2.96 32,900
2021-12-29 $2.93 $2.96 $2.93 $2.95 $2.95 102,100
2021-12-28 $2.96 $2.96 $2.93 $2.93 $2.93 50,000
2021-12-27 $2.94 $2.96 $2.92 $2.96 $2.96 61,200
2021-12-24 $2.95 $2.97 $2.95 $2.97 $2.97 8,800
2021-12-23 $2.95 $2.97 $2.95 $2.97 $2.97 28,900
2021-12-22 $2.95 $2.97 $2.95 $2.97 $2.97 58,500
2021-12-21 $2.97 $2.98 $2.95 $2.98 $2.98 26,700
2021-12-20 $2.97 $2.98 $2.95 $2.98 $2.98 92,400
2021-12-17 $2.97 $2.99 $2.96 $2.99 $2.99 3,100
2021-12-16 $3.00 $3.01 $2.97 $2.97 $2.97 120,100
2021-12-15 $3.01 $3.01 $2.98 $3.01 $3.01 20,300
2021-12-14 $2.98 $3.02 $2.98 $3.02 $3.02 73,500
2021-12-13 $3.00 $3.00 $2.96 $3.00 $3.00 70,200
2021-12-07 $2.95 $3.00 $2.95 $3.00 $3.00 2,400
2021-12-06 $2.99 $3.01 $2.99 $3.01 $3.01 350,200
2021-12-03 $3.00 $3.00 $3.00 $3.00 $3.00 129,200
2021-12-02 $2.98 $2.98 $2.98 $2.98 $2.98 37,500
2021-12-01 $2.99 $3.01 $2.96 $3.00 $3.00 119,900
2021-11-30 $3.01 $3.01 $2.95 $3.00 $3.00 72,100
2021-11-29 $3.00 $3.00 $3.00 $3.00 $3.00 1,600
2021-11-26 $3.02 $3.02 $2.98 $3.00 $3.00 22,100
2021-11-25 $3.08 $3.08 $2.98 $3.05 $3.05 102,900
2021-11-24 $3.06 $3.06 $3.00 $3.04 $3.04 60,900
2021-11-23 $3.00 $3.04 $2.99 $3.04 $3.04 22,200
2021-11-22 $3.05 $3.05 $3.00 $3.04 $3.04 20,400
2021-11-19 $3.02 $3.10 $2.98 $3.08 $3.08 29,200
2021-11-18 $2.99 $3.01 $2.97 $3.01 $3.01 2,500
2021-11-17 $3.01 $3.01 $2.97 $3.01 $3.01 16,440
2021-11-16 $2.98 $3.03 $2.98 $3.03 $3.03 5,400
2021-11-15 $2.95 $3.05 $2.95 $3.05 $3.05 39,500
2021-11-12 $3.05 $3.05 $2.94 $3.02 $3.02 18,100
2021-11-11 $2.99 $2.99 $2.99 $2.99 $2.99 2,400
2021-11-10 $2.95 $3.01 $2.95 $3.00 $3.00 80,400
2021-11-09 $2.95 $3.05 $2.95 $3.05 $3.05 96,900
2021-11-08 $2.98 $2.99 $2.93 $2.99 $2.99 18,900
2021-11-05 $3.05 $3.05 $3.05 $3.05 $3.05 34,300
2021-11-04 $2.98 $3.05 $2.96 $3.05 $3.05 18,300
2021-11-03 $2.96 $3.05 $2.96 $3.05 $3.05 11,000
2021-11-02 $3.09 $3.09 $3.02 $3.05 $3.05 66,800
2021-11-01 $3.11 $3.11 $3.11 $3.11 $3.11 0
2021-10-29 $3.11 $3.11 $3.11 $3.11 $3.11 100
2021-10-28 $3.00 $3.07 $3.00 $3.05 $3.05 7,600
2021-10-27 $3.05 $3.08 $3.02 $3.07 $3.07 55,300
2021-10-26 $3.09 $3.09 $3.05 $3.08 $3.08 10,000
2021-10-25 $3.06 $3.09 $3.04 $3.09 $3.09 100,500
2021-10-22 $3.08 $3.10 $3.06 $3.10 $3.10 31,550
2021-10-21 $3.08 $3.11 $3.07 $3.11 $3.11 29,800
2021-10-20 $3.10 $3.12 $3.10 $3.12 $3.12 6,400
2021-10-19 $3.04 $3.17 $3.04 $3.14 $3.14 45,600
2021-10-18 $3.03 $3.09 $3.03 $3.08 $3.08 53,300
2021-10-15 $3.12 $3.12 $3.06 $3.10 $3.10 8,300
2021-10-14 $3.06 $3.17 $3.06 $3.12 $3.12 40,300
2021-10-13 $3.03 $3.08 $3.03 $3.08 $3.08 1,200
2021-10-12 $3.04 $3.07 $3.01 $3.05 $3.05 27,400
2021-10-11 $3.04 $3.08 $3.04 $3.08 $3.08 500
2021-09-30 $3.10 $3.10 $3.04 $3.08 $3.08 21,980
2021-09-29 $3.07 $3.10 $3.04 $3.05 $3.05 31,300
2021-09-28 $3.06 $3.10 $3.06 $3.10 $3.10 35,900
2021-09-27 $3.12 $3.12 $3.05 $3.10 $3.10 33,100
2021-09-24 $3.14 $3.14 $3.12 $3.14 $3.14 13,500
2021-09-23 $3.12 $3.15 $3.12 $3.14 $3.14 6,600
2021-09-22 $3.15 $3.16 $3.12 $3.12 $3.12 22,500
2021-09-21 $3.17 $3.17 $3.17 $3.17 $3.17 0
2021-09-20 $3.17 $3.17 $3.17 $3.17 $3.17 0
2021-09-17 $3.15 $3.17 $3.15 $3.17 $3.17 4,900
2021-09-16 $3.16 $3.18 $3.14 $3.18 $3.18 78,600
2021-09-15 $3.19 $3.19 $3.14 $3.18 $3.18 84,000
2021-09-14 $3.18 $3.20 $3.18 $3.20 $3.20 21,600
2021-09-13 $3.19 $3.20 $3.17 $3.20 $3.20 10,300
2021-09-10 $3.21 $3.21 $3.17 $3.20 $3.20 52,990
2021-09-09 $3.22 $3.22 $3.20 $3.20 $3.20 16,600
2021-09-08 $3.20 $3.22 $3.19 $3.20 $3.20 89,600
2021-09-07 $3.17 $3.21 $3.17 $3.21 $3.21 134,900
2021-09-06 $3.21 $3.21 $3.16 $3.20 $3.20 31,800
2021-09-03 $3.17 $3.19 $3.17 $3.19 $3.19 33,100
2021-09-02 $3.18 $3.19 $3.15 $3.19 $3.19 127,000
2021-09-01 $3.17 $3.19 $3.15 $3.19 $3.19 72,100
2021-08-31 $3.16 $3.17 $3.15 $3.17 $3.17 25,700
2021-08-30 $3.16 $3.17 $3.15 $3.16 $3.16 124,300
2021-08-27 $3.18 $3.20 $3.16 $3.17 $3.17 119,200
2021-08-26 $3.21 $3.21 $3.17 $3.20 $3.20 31,700
2021-08-25 $3.18 $3.21 $3.15 $3.21 $3.21 115,600
2021-08-24 $3.20 $3.22 $3.16 $3.21 $3.21 65,200
2021-08-23 $3.21 $3.21 $3.17 $3.20 $3.20 59,200
2021-08-20 $3.21 $3.21 $3.18 $3.19 $3.19 29,100
2021-08-19 $3.18 $3.21 $3.18 $3.21 $3.21 34,600
2021-08-18 $3.17 $3.21 $3.16 $3.21 $3.21 68,800
2021-08-17 $3.18 $3.20 $3.16 $3.20 $3.20 10,800
2021-08-16 $3.19 $3.20 $3.18 $3.20 $3.20 67,900
2021-08-13 $3.16 $3.19 $3.15 $3.18 $3.18 86,600
2021-08-12 $3.19 $3.19 $3.16 $3.19 $3.19 32,640
2021-08-11 $3.19 $3.19 $3.17 $3.19 $3.19 17,800
2021-08-10 $3.16 $3.19 $3.15 $3.19 $3.19 126,600
2021-08-09 $3.17 $3.20 $3.16 $3.20 $3.20 25,700
2021-08-06 $3.16 $3.20 $3.15 $3.20 $3.20 51,500
2021-08-05 $3.18 $3.20 $3.17 $3.20 $3.20 55,700
2021-08-04 $3.20 $3.20 $3.18 $3.20 $3.20 27,200
2021-08-03 $3.15 $3.21 $3.15 $3.19 $3.19 40,700
2021-08-02 $3.16 $3.21 $3.16 $3.20 $3.20 51,500
2021-07-30 $3.19 $3.22 $3.19 $3.22 $3.22 17,800
2021-07-29 $3.22 $3.22 $3.16 $3.20 $3.20 58,600
2021-07-28 $3.18 $3.20 $3.16 $3.20 $3.20 49,710
2021-07-27 $3.24 $3.24 $3.18 $3.22 $3.22 174,710
2021-07-26 $3.28 $3.31 $3.21 $3.24 $3.24 61,900
2021-07-23 $3.30 $3.34 $3.27 $3.30 $3.30 230,400
2021-07-22 $3.26 $3.32 $3.25 $3.29 $3.29 287,300
2021-07-21 $3.22 $3.28 $3.22 $3.26 $3.26 198,100
2021-07-20 $3.13 $3.24 $3.13 $3.22 $3.22 363,670
2021-07-19 $3.08 $3.19 $3.07 $3.17 $3.17 167,700
2021-07-16 $3.10 $3.12 $3.08 $3.12 $3.12 15,400
2021-07-15 $3.10 $3.12 $3.09 $3.12 $3.12 91,800
2021-07-14 $3.10 $3.13 $3.09 $3.13 $3.13 46,710
2021-07-13 $3.08 $3.13 $3.08 $3.11 $3.11 27,360
2021-07-12 $3.11 $3.12 $3.08 $3.11 $3.11 269,550
2021-07-08 $3.14 $3.17 $3.13 $3.17 $3.17 43,000
2021-07-07 $3.12 $3.15 $3.12 $3.15 $3.15 84,300
2021-07-06 $3.14 $3.16 $3.08 $3.14 $3.14 391,800
2021-07-05 $3.23 $3.23 $3.08 $3.15 $3.15 445,600
2021-07-01 $3.18 $3.19 $3.17 $3.17 $3.17 62,400
2021-06-30 $3.23 $3.23 $3.18 $3.20 $3.20 56,700
2021-06-29 $3.22 $3.22 $3.18 $3.18 $3.18 57,900
2021-06-28 $3.22 $3.22 $3.18 $3.21 $3.21 20,300
2021-06-25 $3.17 $3.21 $3.17 $3.21 $3.21 54,000
2021-06-24 $3.20 $3.22 $3.16 $3.22 $3.22 63,900
2021-06-23 $3.20 $3.21 $3.18 $3.20 $3.20 96,000
2021-06-22 $3.22 $3.23 $3.19 $3.21 $3.21 85,000
2021-06-21 $3.15 $3.25 $3.15 $3.22 $3.22 236,130
2021-06-18 $3.18 $3.18 $3.16 $3.17 $3.17 27,800
2021-06-17 $3.13 $3.18 $3.13 $3.18 $3.18 52,500
2021-06-16 $3.14 $3.19 $3.14 $3.17 $3.17 75,700
2021-06-15 $3.13 $3.19 $3.02 $3.19 $3.19 77,300
2021-06-14 $3.18 $3.18 $3.18 $3.18 $3.18 0
2021-06-11 $3.18 $3.19 $3.13 $3.18 $3.18 48,800
2021-06-10 $3.17 $3.17 $3.17 $3.17 $3.17 3,500
2021-06-09 $3.18 $3.18 $3.15 $3.18 $3.18 24,300
2021-06-08 $3.14 $3.19 $3.13 $3.18 $3.18 48,500
2021-06-07 $3.14 $3.19 $3.14 $3.19 $3.19 117,380
2021-06-04 $3.15 $3.15 $3.15 $3.15 $3.15 13,600
2021-06-03 $3.15 $3.19 $3.15 $3.18 $3.18 11,900
2021-06-02 $3.18 $3.26 $3.17 $3.19 $3.19 186,180
2021-06-01 $3.13 $3.18 $3.13 $3.16 $3.16 51,500
2021-05-31 $3.12 $3.18 $3.12 $3.18 $3.18 76,600
2021-05-28 $3.17 $3.17 $3.13 $3.16 $3.16 54,500
2021-05-27 $3.10 $3.18 $3.10 $3.18 $3.18 33,800
2021-05-26 $3.13 $3.18 $3.13 $3.18 $3.18 12,500
2021-05-25 $3.17 $3.18 $3.13 $3.18 $3.18 125,810
2021-05-24 $3.17 $3.19 $3.14 $3.18 $3.18 78,400
2021-05-21 $3.08 $3.16 $3.08 $3.16 $3.16 98,200
2021-05-20 $3.14 $3.18 $3.08 $3.16 $3.16 53,800
2021-05-19 $3.18 $3.18 $3.14 $3.18 $3.18 27,630
2021-05-18 $3.18 $3.19 $3.14 $3.19 $3.19 14,000
2021-05-17 $3.15 $3.19 $3.14 $3.19 $3.19 60,100
2021-05-14 $3.18 $3.21 $3.18 $3.21 $3.21 9,900
2021-05-13 $3.21 $3.21 $3.17 $3.21 $3.21 8,800
2021-05-12 $3.15 $3.21 $3.15 $3.21 $3.21 63,330
2021-05-11 $3.18 $3.22 $3.16 $3.20 $3.20 110,750
2021-05-10 $3.19 $3.20 $3.17 $3.18 $3.18 86,200
2021-05-07 $3.20 $3.20 $3.20 $3.20 $3.20 4,900
2021-05-06 $3.16 $3.23 $3.16 $3.23 $3.23 11,100
2021-05-05 $3.19 $3.19 $3.19 $3.19 $3.19 0
2021-05-04 $3.19 $3.19 $3.19 $3.19 $3.19 0
2021-04-30 $3.17 $3.21 $3.16 $3.19 $3.19 28,200
2021-04-29 $3.14 $3.20 $3.14 $3.20 $3.20 19,600
2021-04-28 $3.17 $3.21 $3.14 $3.21 $3.21 48,400
2021-04-27 $3.22 $3.22 $3.16 $3.21 $3.21 5,400
2021-04-26 $3.25 $3.25 $3.22 $3.22 $3.22 9,600
2021-04-23 $3.23 $3.23 $3.15 $3.20 $3.20 8,300
2021-04-22 $3.20 $3.21 $3.20 $3.20 $3.20 48,870
2021-04-21 $3.24 $3.25 $3.20 $3.22 $3.22 34,500
2021-04-20 $3.22 $3.23 $3.20 $3.22 $3.22 14,500
2021-04-19 $3.20 $3.22 $3.20 $3.22 $3.22 56,200
2021-04-16 $3.16 $3.19 $3.16 $3.19 $3.19 26,800
2021-04-15 $3.14 $3.20 $3.14 $3.18 $3.18 60,300
2021-04-14 $3.15 $3.20 $3.14 $3.20 $3.20 29,200
2021-04-13 $3.16 $3.18 $3.15 $3.18 $3.18 33,000
2021-04-12 $3.28 $3.28 $3.12 $3.18 $3.18 98,500
2021-04-09 $3.28 $3.28 $3.21 $3.24 $3.24 3,500
2021-04-08 $3.20 $3.25 $3.20 $3.25 $3.25 6,400
2021-04-07 $3.20 $3.24 $3.20 $3.24 $3.24 20,610
2021-04-06 $3.21 $3.27 $3.21 $3.25 $3.25 34,700
2021-04-05 $3.26 $3.26 $3.26 $3.26 $3.26 0
2021-04-02 $3.18 $3.28 $3.18 $3.26 $3.26 185,000
2021-04-01 $3.17 $3.27 $3.17 $3.24 $3.24 49,210
2021-03-31 $3.23 $3.27 $3.15 $3.25 $3.25 140,700
2021-03-30 $3.24 $3.24 $2.88 $3.18 $3.18 79,300
2021-03-29 $3.24 $3.24 $3.17 $3.20 $3.20 40,500
2021-03-26 $3.28 $3.28 $3.18 $3.23 $3.23 26,900
2021-03-25 $3.15 $3.22 $3.15 $3.22 $3.22 15,400
2021-03-24 $3.27 $3.27 $3.11 $3.26 $3.26 87,500
2021-03-23 $3.31 $3.35 $3.27 $3.30 $3.30 49,980
2021-03-22 $3.27 $3.42 $3.22 $3.28 $3.28 38,900
2021-03-19 $3.29 $3.30 $3.22 $3.24 $3.24 109,100
2021-03-18 $3.24 $3.31 $3.20 $3.31 $3.31 145,000
2021-03-17 $3.24 $3.32 $3.21 $3.24 $3.24 210,100
2021-03-16 $3.18 $3.24 $3.18 $3.24 $3.24 90,200
2021-03-15 $3.14 $3.19 $3.14 $3.19 $3.19 37,200
2021-03-12 $3.17 $3.18 $3.15 $3.18 $3.18 101,500
2021-03-11 $3.17 $3.20 $3.17 $3.18 $3.18 42,400
2021-03-10 $3.13 $3.18 $3.13 $3.17 $3.17 88,800
2021-03-09 $3.13 $3.17 $3.10 $3.17 $3.17 114,600
2021-03-08 $3.11 $3.16 $3.11 $3.16 $3.16 90,100
2021-03-05 $3.08 $3.14 $3.08 $3.14 $3.14 108,980
2021-03-04 $3.10 $3.11 $3.07 $3.09 $3.09 93,600
2021-03-03 $3.04 $3.10 $3.04 $3.10 $3.10 133,300
2021-03-02 $3.07 $3.09 $3.04 $3.08 $3.08 133,000
2021-03-01 $3.01 $3.07 $3.00 $3.07 $3.07 204,070
2021-02-26 $3.00 $3.03 $2.99 $3.03 $3.03 274,100
2021-02-25 $2.96 $3.04 $2.95 $3.02 $3.02 508,300
2021-02-24 $2.97 $3.03 $2.96 $3.01 $3.01 126,300
2021-02-23 $3.05 $3.05 $2.93 $3.04 $3.04 301,800
2021-02-22 $3.04 $3.09 $3.04 $3.07 $3.07 134,400
2021-02-19 $3.03 $3.04 $2.98 $3.04 $3.04 60,800
2021-02-18 $2.97 $3.05 $2.97 $3.03 $3.03 47,500
2021-02-17 $3.03 $3.03 $3.03 $3.03 $3.03 0
2021-02-16 $3.03 $3.03 $3.03 $3.03 $3.03 0
2021-02-15 $3.03 $3.03 $3.03 $3.03 $3.03 0
2021-02-12 $3.03 $3.03 $3.03 $3.03 $3.03 0
2021-02-11 $3.03 $3.03 $3.03 $3.03 $3.03 0
2021-02-10 $2.99 $3.04 $2.99 $3.03 $3.03 24,900
2021-02-09 $3.00 $3.02 $2.97 $3.02 $3.02 60,800
2021-02-08 $2.98 $2.98 $2.95 $2.98 $2.98 41,100
2021-02-05 $2.97 $2.97 $2.91 $2.95 $2.95 21,100
2021-02-04 $2.92 $2.94 $2.91 $2.94 $2.94 62,800
2021-02-03 $2.99 $2.99 $2.92 $2.96 $2.96 43,100
2021-02-02 $3.02 $3.02 $2.91 $2.99 $2.99 261,700
2021-02-01 $2.97 $3.05 $2.93 $3.02 $3.02 182,200
2021-01-29 $3.05 $3.06 $2.99 $3.05 $3.05 71,800
2021-01-28 $3.00 $3.05 $2.97 $3.04 $3.04 58,200
2021-01-27 $2.90 $3.20 $2.90 $2.99 $2.99 130,420
2021-01-26 $2.93 $2.94 $2.85 $2.91 $2.91 338,900
2021-01-25 $3.14 $3.14 $2.94 $2.96 $2.96 412,000
2021-01-22 $3.37 $3.45 $3.15 $3.23 $3.23 771,900
2021-01-21 $3.50 $3.52 $3.15 $3.35 $3.35 945,520
2021-01-20 $3.33 $3.50 $3.33 $3.50 $3.50 740,420
2021-01-19 $3.14 $3.34 $3.12 $3.29 $3.29 646,900
2021-01-18 $2.90 $3.06 $2.90 $3.06 $3.06 249,400
2021-01-15 $2.86 $2.87 $2.82 $2.87 $2.87 133,900
2021-01-14 $2.89 $2.89 $2.81 $2.85 $2.85 61,900
2021-01-13 $2.86 $2.90 $2.86 $2.86 $2.86 50,100
2021-01-12 $2.84 $2.94 $2.84 $2.92 $2.92 17,100
2021-01-11 $2.97 $2.97 $2.83 $2.94 $2.94 49,600
2021-01-08 $2.93 $2.99 $2.90 $2.97 $2.97 54,800
2021-01-07 $2.99 $2.99 $2.93 $2.98 $2.98 77,800
2021-01-06 $2.98 $3.05 $2.97 $3.02 $3.02 80,200
2021-01-05 $3.07 $3.07 $2.99 $3.04 $3.04 137,110
2021-01-04 $3.06 $3.06 $2.97 $3.04 $3.04 55,400
2021-01-01 $3.05 $3.05 $3.05 $3.05 $3.05 0
2020-12-31 $3.05 $3.05 $3.00 $3.05 $3.05 8,000
2020-12-30 $3.03 $3.06 $2.95 $3.04 $3.04 130,200
2020-12-29 $2.94 $3.05 $2.94 $3.05 $3.05 50,900
2020-12-28 $2.92 $2.98 $2.92 $2.98 $2.98 59,600
2020-12-25 $2.93 $2.97 $2.90 $2.97 $2.97 45,300
2020-12-24 $2.93 $2.93 $2.90 $2.93 $2.93 68,700
2020-12-23 $2.93 $2.95 $2.93 $2.95 $2.95 43,700
2020-12-22 $2.97 $2.98 $2.94 $2.94 $2.94 43,400
2020-12-21 $2.96 $3.03 $2.95 $3.00 $3.00 52,100
2020-12-18 $2.97 $3.00 $2.97 $3.00 $3.00 10,300
2020-12-17 $2.94 $2.99 $2.94 $2.99 $2.99 10,700
2020-12-16 $3.00 $3.00 $2.97 $2.98 $2.98 62,060
2020-12-15 $2.96 $2.99 $2.94 $2.99 $2.99 41,100
2020-12-14 $2.99 $2.99 $2.93 $2.97 $2.97 26,100
2020-12-11 $2.96 $2.99 $2.92 $2.99 $2.99 66,900
2020-12-10 $3.07 $3.07 $2.77 $3.03 $3.03 126,900
2020-12-09 $3.05 $3.09 $3.05 $3.07 $3.07 36,800
2020-12-08 $3.11 $3.11 $3.06 $3.09 $3.09 64,500
2020-12-07 $3.12 $3.15 $3.06 $3.11 $3.11 617,000
2020-12-04 $3.15 $3.15 $3.06 $3.09 $3.09 198,900
2020-12-03 $3.21 $3.21 $3.07 $3.13 $3.13 719,100
2020-12-02 $3.18 $3.20 $3.15 $3.20 $3.20 127,700
2020-12-01 $3.10 $3.18 $3.10 $3.17 $3.17 80,300
2020-11-30 $3.19 $3.20 $3.11 $3.14 $3.14 158,900
2020-11-27 $3.24 $3.24 $3.11 $3.20 $3.20 136,900
2020-11-26 $3.16 $3.18 $3.13 $3.18 $3.18 20,400
2020-11-25 $3.10 $3.17 $3.10 $3.16 $3.16 42,800
2020-11-24 $3.19 $3.19 $3.11 $3.17 $3.17 39,500
2020-11-23 $3.17 $3.17 $3.12 $3.16 $3.16 57,700
2020-11-20 $3.23 $3.29 $3.17 $3.17 $3.17 236,800
2020-11-19 $3.21 $3.33 $3.20 $3.31 $3.31 66,900
2020-11-18 $3.31 $3.36 $3.25 $3.32 $3.32 140,800
2020-11-17 $3.26 $3.39 $3.26 $3.36 $3.36 27,600
2020-11-16 $3.33 $3.38 $3.30 $3.36 $3.36 21,130
2020-11-13 $3.33 $3.47 $3.32 $3.36 $3.36 11,700
2020-11-12 $3.31 $3.36 $3.31 $3.36 $3.36 23,900
2020-11-11 $3.37 $3.37 $3.30 $3.37 $3.37 52,000
2020-11-10 $3.33 $3.40 $3.33 $3.38 $3.38 25,900
2020-11-09 $3.34 $3.49 $3.34 $3.39 $3.39 70,600
2020-11-06 $3.50 $3.50 $3.33 $3.39 $3.39 30,200
2020-11-05 $3.32 $3.40 $3.32 $3.39 $3.39 28,330
2020-11-04 $3.23 $3.45 $3.23 $3.37 $3.37 4,700
2020-11-03 $3.27 $3.47 $3.27 $3.36 $3.36 80,800
2020-11-02 $3.28 $3.31 $3.26 $3.30 $3.30 42,300
2020-10-30 $3.40 $3.40 $3.25 $3.26 $3.26 34,400
2020-10-29 $3.38 $3.43 $3.26 $3.40 $3.40 23,500
2020-10-28 $3.35 $3.44 $3.35 $3.44 $3.44 4,000
2020-10-27 $3.39 $3.44 $3.34 $3.43 $3.43 6,600
2020-10-26 $3.15 $3.46 $3.15 $3.44 $3.44 5,500
2020-10-23 $3.41 $3.47 $3.37 $3.47 $3.47 30,500
2020-10-22 $3.42 $3.48 $3.40 $3.48 $3.48 29,900
2020-10-21 $3.42 $3.49 $3.40 $3.48 $3.48 9,800
2020-10-20 $3.49 $3.80 $3.42 $3.49 $3.49 28,800
2020-10-19 $3.45 $3.49 $3.41 $3.49 $3.49 12,400
2020-10-16 $3.45 $3.51 $3.43 $3.49 $3.49 14,500
2020-10-15 $3.40 $3.55 $3.40 $3.48 $3.48 12,500
2020-10-14 $3.47 $3.49 $3.40 $3.45 $3.45 7,700
2020-10-13 $3.50 $3.50 $3.46 $3.50 $3.50 26,100
2020-10-12 $3.50 $3.53 $3.47 $3.50 $3.50 39,300
2020-10-09 $3.51 $3.51 $3.45 $3.50 $3.50 16,900
2020-10-08 $3.51 $3.51 $3.51 $3.51 $3.51 0
2020-10-07 $3.51 $3.51 $3.51 $3.51 $3.51 0
2020-10-06 $3.51 $3.51 $3.51 $3.51 $3.51 0
2020-10-05 $3.51 $3.51 $3.51 $3.51 $3.51 0
2020-10-02 $3.51 $3.51 $3.51 $3.51 $3.51 0
2020-10-01 $3.51 $3.51 $3.51 $3.51 $3.51 0
2020-09-30 $3.49 $3.51 $3.45 $3.51 $3.51 32,100
2020-09-29 $3.41 $3.47 $3.41 $3.47 $3.47 84,820
2020-09-28 $3.53 $3.54 $3.43 $3.49 $3.49 29,900
2020-09-25 $3.52 $3.52 $3.45 $3.50 $3.50 18,100
2020-09-24 $3.45 $3.51 $3.41 $3.51 $3.51 78,520
2020-09-23 $3.45 $3.55 $3.45 $3.48 $3.48 286,500
2020-09-22 $3.29 $3.63 $3.23 $3.58 $3.58 1,475,800
2020-09-21 $3.25 $3.30 $3.21 $3.30 $3.30 35,100
2020-09-18 $3.23 $3.29 $3.20 $3.28 $3.28 52,030
2020-09-17 $3.20 $3.22 $3.18 $3.22 $3.22 18,900
2020-09-16 $3.21 $3.23 $3.17 $3.23 $3.23 42,700
2020-09-15 $3.19 $3.26 $3.18 $3.23 $3.23 70,800
2020-09-14 $3.24 $3.27 $3.19 $3.24 $3.24 68,300
2020-09-11 $3.09 $3.20 $3.05 $3.19 $3.19 86,100
2020-09-10 $3.08 $3.08 $3.00 $3.07 $3.07 57,500
2020-09-09 $3.03 $3.10 $3.02 $3.09 $3.09 55,700
2020-09-08 $3.10 $3.10 $3.02 $3.10 $3.10 25,800
2020-09-07 $3.14 $3.14 $3.03 $3.08 $3.08 22,300
2020-09-04 $3.16 $3.16 $2.99 $3.08 $3.08 152,300
2020-09-03 $3.21 $3.21 $3.15 $3.20 $3.20 9,500
2020-09-02 $3.30 $3.30 $3.14 $3.20 $3.20 52,300
2020-09-01 $3.25 $3.25 $3.13 $3.21 $3.21 87,300
2020-08-31 $3.36 $3.36 $3.22 $3.27 $3.27 54,900
2020-08-28 $3.29 $3.31 $3.26 $3.31 $3.31 11,900
2020-08-27 $3.27 $3.33 $3.25 $3.33 $3.33 30,300
2020-08-26 $3.36 $3.36 $3.23 $3.34 $3.34 43,400
2020-08-25 $3.39 $3.39 $3.11 $3.36 $3.36 66,600
2020-08-24 $3.31 $3.40 $3.31 $3.39 $3.39 16,400
2020-08-21 $3.35 $3.39 $3.33 $3.39 $3.39 15,800
2020-08-20 $3.40 $3.40 $3.34 $3.36 $3.36 13,800
2020-08-19 $3.37 $3.43 $3.34 $3.39 $3.39 83,100
2020-08-18 $3.42 $3.42 $3.33 $3.39 $3.39 116,300
2020-08-17 $3.36 $3.43 $3.36 $3.43 $3.43 91,200
2020-08-14 $3.39 $3.40 $3.39 $3.40 $3.40 75,000
2020-08-13 $3.38 $3.39 $3.33 $3.39 $3.39 19,800
2020-08-12 $3.26 $3.37 $3.25 $3.37 $3.37 12,600
2020-08-11 $3.40 $3.40 $3.30 $3.40 $3.40 57,300
2020-08-10 $3.35 $3.38 $3.34 $3.38 $3.38 13,600
2020-08-07 $3.44 $3.44 $3.36 $3.38 $3.38 32,800
2020-08-06 $3.42 $3.42 $3.40 $3.42 $3.42 81,200
2020-08-05 $3.40 $3.46 $3.40 $3.46 $3.46 49,600
2020-08-04 $3.45 $3.46 $3.42 $3.46 $3.46 34,900
2020-08-03 $3.45 $3.51 $3.43 $3.50 $3.50 90,800
2020-07-31 $3.43 $3.45 $3.39 $3.45 $3.45 15,500
2020-07-30 $3.45 $3.45 $3.38 $3.43 $3.43 18,000
2020-07-29 $3.39 $3.45 $3.35 $3.45 $3.45 57,800
2020-07-28 $3.40 $3.40 $3.32 $3.39 $3.39 33,900
2020-07-27 $3.34 $3.38 $3.33 $3.38 $3.38 24,500
2020-07-24 $3.40 $3.45 $3.36 $3.40 $3.40 63,400
2020-07-23 $3.35 $3.40 $3.35 $3.40 $3.40 8,800
2020-07-22 $3.44 $3.44 $3.36 $3.43 $3.43 44,600
2020-07-21 $3.43 $3.44 $3.36 $3.44 $3.44 20,600
2020-07-20 $3.33 $3.42 $3.30 $3.42 $3.42 72,300
2020-07-17 $3.35 $3.37 $3.27 $3.33 $3.33 69,200
2020-07-16 $3.36 $3.42 $3.32 $3.32 $3.32 109,400
2020-07-15 $3.37 $3.43 $3.35 $3.42 $3.42 92,400
2020-07-14 $3.45 $3.51 $3.30 $3.42 $3.42 265,500
2020-07-13 $3.43 $3.58 $3.36 $3.53 $3.53 266,200
2020-07-10 $3.41 $3.60 $3.41 $3.49 $3.49 447,300
2020-07-09 $3.42 $3.50 $3.36 $3.45 $3.45 184,400
2020-07-08 $3.32 $3.44 $3.29 $3.42 $3.42 245,230
2020-07-07 $3.34 $3.40 $3.24 $3.31 $3.31 175,030
2020-07-06 $3.12 $3.30 $3.12 $3.28 $3.28 268,800
2020-07-03 $3.02 $3.13 $3.00 $3.12 $3.12 242,400
2020-07-02 $3.04 $3.09 $3.03 $3.09 $3.09 107,700
2020-07-01 $3.05 $3.13 $2.96 $3.09 $3.09 381,200
2020-06-30 $3.00 $3.10 $2.91 $3.09 $3.09 671,510
2020-06-29 $2.75 $3.02 $2.73 $3.00 $3.00 503,480
2020-06-26 $2.80 $2.80 $2.80 $2.80 $2.80 0
2020-06-25 $2.80 $2.80 $2.80 $2.80 $2.80 0
2020-06-24 $2.81 $2.88 $2.76 $2.80 $2.80 55,600
2020-06-23 $2.73 $2.77 $2.73 $2.77 $2.77 11,280
2020-06-22 $2.73 $2.79 $2.73 $2.77 $2.77 23,400
2020-06-19 $2.75 $2.76 $2.74 $2.76 $2.76 69,400
2020-06-18 $2.76 $2.80 $2.75 $2.75 $2.75 69,000
2020-06-17 $2.74 $2.76 $2.73 $2.76 $2.76 20,300
2020-06-16 $2.75 $2.77 $2.73 $2.76 $2.76 127,400
2020-06-15 $2.69 $2.77 $2.69 $2.74 $2.74 184,200
2020-06-12 $2.67 $2.69 $2.64 $2.69 $2.69 18,000
2020-06-11 $2.66 $2.70 $2.66 $2.69 $2.69 63,500
2020-06-10 $2.67 $2.72 $2.67 $2.71 $2.71 53,900
2020-06-09 $2.70 $2.73 $2.67 $2.71 $2.71 192,200
2020-06-08 $2.68 $2.68 $2.65 $2.68 $2.68 149,400
2020-06-05 $2.66 $2.70 $2.66 $2.68 $2.68 193,000
2020-06-04 $2.67 $2.67 $2.63 $2.67 $2.67 27,500
2020-06-03 $2.65 $2.67 $2.64 $2.67 $2.67 21,800
2020-06-02 $2.70 $2.70 $2.64 $2.65 $2.65 68,100
2020-06-01 $2.61 $2.69 $2.61 $2.69 $2.69 62,600
2020-05-29 $2.56 $2.67 $2.56 $2.67 $2.67 111,900
2020-05-28 $2.60 $2.64 $2.60 $2.64 $2.64 64,400
2020-05-27 $2.61 $2.69 $2.58 $2.65 $2.65 248,920
2020-05-26 $2.58 $2.62 $2.52 $2.61 $2.61 153,800
2020-05-25 $2.49 $2.57 $2.49 $2.56 $2.56 136,320
2020-05-22 $2.50 $2.52 $2.47 $2.50 $2.50 110,700
2020-05-21 $2.67 $2.69 $2.44 $2.50 $2.50 287,570
2020-05-20 $2.70 $2.70 $2.64 $2.67 $2.67 46,400
2020-05-19 $2.70 $2.72 $2.64 $2.69 $2.69 42,910
2020-05-18 $2.61 $2.76 $2.61 $2.70 $2.70 145,700
2020-05-15 $2.59 $2.61 $2.55 $2.60 $2.60 49,400
2020-05-14 $2.70 $2.70 $2.50 $2.57 $2.57 189,820
2020-05-13 $2.77 $2.77 $2.60 $2.68 $2.68 189,300
2020-05-12 $2.89 $2.89 $2.71 $2.78 $2.78 125,900
2020-05-11 $2.95 $2.97 $2.91 $2.94 $2.94 76,100
2020-05-08 $2.98 $2.99 $2.95 $2.99 $2.99 67,200
2020-05-07 $2.98 $3.00 $2.97 $3.00 $3.00 14,600
2020-05-06 $3.03 $3.03 $2.99 $3.01 $3.01 43,100
2020-05-05 $3.03 $3.03 $3.03 $3.03 $3.03 0
2020-05-04 $3.03 $3.03 $3.03 $3.03 $3.03 0
2020-05-01 $3.03 $3.03 $3.03 $3.03 $3.03 0
2020-04-30 $3.04 $3.04 $2.99 $3.03 $3.03 31,100
2020-04-29 $3.04 $3.04 $2.99 $3.00 $3.00 10,900
2020-04-28 $3.00 $3.03 $3.00 $3.00 $3.00 11,600
2020-04-27 $3.01 $3.04 $3.00 $3.04 $3.04 14,700
2020-04-24 $3.00 $3.05 $2.99 $3.03 $3.03 51,500
2020-04-23 $3.05 $3.05 $3.02 $3.05 $3.05 13,300
2020-04-22 $3.00 $3.04 $3.00 $3.04 $3.04 47,700
2020-04-21 $3.01 $3.02 $2.98 $3.02 $3.02 51,100
2020-04-20 $2.99 $3.05 $2.99 $3.05 $3.05 70,500
2020-04-17 $3.04 $3.04 $3.00 $3.01 $3.01 42,300
2020-04-16 $3.02 $3.04 $3.00 $3.04 $3.04 10,600
2020-04-15 $3.07 $3.07 $3.01 $3.06 $3.06 59,100
2020-04-14 $3.02 $3.07 $3.02 $3.07 $3.07 49,000
2020-04-13 $3.05 $3.10 $3.04 $3.08 $3.08 52,600
2020-04-10 $3.05 $3.09 $3.05 $3.09 $3.09 10,300
2020-04-09 $3.11 $3.19 $3.08 $3.09 $3.09 62,100
2020-04-08 $3.10 $3.11 $3.08 $3.08 $3.08 47,400
2020-04-07 $3.16 $3.16 $3.09 $3.13 $3.13 62,100
2020-04-06 $3.13 $3.13 $3.13 $3.13 $3.13 0
2020-04-03 $3.11 $3.20 $3.00 $3.13 $3.13 241,300
2020-04-02 $3.01 $3.10 $3.01 $3.09 $3.09 86,500
2020-04-01 $3.17 $3.17 $3.14 $3.14 $3.14 3,100
2020-03-31 $3.11 $3.13 $3.11 $3.13 $3.13 27,700
2020-03-30 $3.15 $3.18 $3.09 $3.17 $3.17 21,000
2020-03-27 $3.20 $3.23 $3.20 $3.23 $3.23 16,300
2020-03-26 $3.19 $3.24 $3.18 $3.23 $3.23 101,450
2020-03-25 $3.09 $3.19 $3.09 $3.19 $3.19 50,200
2020-03-24 $3.20 $3.20 $3.06 $3.14 $3.14 29,500
2020-03-23 $3.16 $3.18 $3.08 $3.08 $3.08 37,800
2020-03-20 $3.20 $3.22 $3.18 $3.22 $3.22 30,000
2020-03-19 $3.29 $3.29 $3.16 $3.20 $3.20 46,600
2020-03-18 $3.32 $3.32 $3.27 $3.29 $3.29 42,000
2020-03-17 $3.28 $3.33 $3.24 $3.32 $3.32 63,900
2020-03-16 $3.36 $3.37 $3.30 $3.34 $3.34 72,400
2020-03-13 $3.36 $3.36 $3.27 $3.36 $3.36 120,000
2020-03-12 $3.34 $3.40 $3.34 $3.39 $3.39 194,800
2020-03-11 $3.40 $3.42 $3.38 $3.41 $3.41 109,500
2020-03-10 $3.35 $3.38 $3.33 $3.38 $3.38 128,200
2020-03-09 $3.41 $3.46 $3.35 $3.37 $3.37 372,200
2020-03-06 $3.51 $3.51 $3.47 $3.50 $3.50 51,400
2020-03-05 $3.55 $3.55 $3.49 $3.52 $3.52 426,400
2020-03-04 $3.55 $3.55 $3.49 $3.51 $3.51 483,600
2020-03-03 $3.76 $3.86 $3.51 $3.66 $3.66 2,356,900
2020-03-02 $3.67 $3.82 $3.67 $3.80 $3.80 27,000
2020-02-28 $3.70 $3.76 $3.68 $3.76 $3.76 79,500
2020-02-27 $3.83 $3.83 $3.77 $3.81 $3.81 69,100
2020-02-26 $3.62 $3.89 $3.62 $3.81 $3.81 373,800
2020-02-25 $3.75 $3.79 $3.61 $3.72 $3.72 220,200
2020-02-24 $3.78 $3.85 $3.78 $3.81 $3.81 45,000
2020-02-21 $3.80 $3.87 $3.79 $3.82 $3.82 105,500
2020-02-20 $3.71 $3.84 $3.71 $3.84 $3.84 88,910
2020-02-19 $3.97 $3.97 $3.76 $3.83 $3.83 40,800
2020-02-18 $3.85 $3.85 $3.78 $3.85 $3.85 98,500
2020-02-17 $3.80 $3.86 $3.75 $3.86 $3.86 69,800
2020-02-14 $3.70 $3.80 $3.70 $3.80 $3.80 88,300
2020-02-13 $3.96 $3.96 $3.71 $3.77 $3.77 343,900
2020-02-12 $4.39 $4.39 $3.85 $3.98 $3.98 485,800
2020-02-11 $4.19 $4.21 $4.12 $4.21 $4.21 994,310
2020-02-10 $3.63 $3.83 $3.63 $3.83 $3.83 218,460
2020-02-07 $3.45 $3.48 $3.41 $3.48 $3.48 68,810
2020-02-06 $3.47 $3.56 $3.46 $3.46 $3.46 127,800
2020-02-05 $3.34 $3.63 $3.34 $3.55 $3.55 84,000
2020-02-04 $3.52 $3.55 $3.30 $3.50 $3.50 44,100
2020-02-03 $3.56 $3.60 $3.56 $3.56 $3.56 22,600
2020-01-31 $3.96 $3.96 $3.96 $3.96 $3.96 0
2020-01-30 $3.96 $3.96 $3.96 $3.96 $3.96 0
2020-01-29 $3.96 $3.96 $3.96 $3.96 $3.96 0
2020-01-28 $3.96 $3.96 $3.96 $3.96 $3.96 0
2020-01-27 $3.96 $3.96 $3.96 $3.96 $3.96 0
2020-01-24 $3.96 $3.96 $3.96 $3.96 $3.96 0
2020-01-23 $4.08 $4.09 $3.87 $3.96 $3.96 80,400
2020-01-22 $4.05 $4.10 $4.00 $4.07 $4.07 63,100
2020-01-21 $4.12 $4.12 $4.04 $4.10 $4.10 27,620
2020-01-20 $4.12 $4.17 $4.12 $4.17 $4.17 60,100
2020-01-17 $4.13 $4.18 $4.12 $4.17 $4.17 20,100
2020-01-16 $4.18 $4.20 $4.13 $4.18 $4.18 59,690
2020-01-15 $4.22 $4.22 $4.18 $4.21 $4.21 37,200
2020-01-14 $4.24 $4.24 $4.17 $4.22 $4.22 24,800
2020-01-13 $4.22 $4.22 $4.17 $4.22 $4.22 49,300
2020-01-10 $4.21 $4.23 $4.20 $4.23 $4.23 65,100
2020-01-09 $4.20 $4.23 $4.20 $4.23 $4.23 38,390
2020-01-08 $4.20 $4.23 $4.20 $4.20 $4.20 35,600
2020-01-07 $4.20 $4.23 $4.20 $4.23 $4.23 29,510
2020-01-06 $4.20 $4.22 $4.18 $4.22 $4.22 85,300
2020-01-03 $4.22 $4.25 $4.18 $4.22 $4.22 52,400
2020-01-02 $4.21 $4.21 $4.18 $4.20 $4.20 52,400
2020-01-01 $4.17 $4.17 $4.17 $4.17 $4.17 0
2019-12-31 $4.19 $4.19 $4.17 $4.17 $4.17 41,200
2019-12-30 $4.16 $4.17 $4.12 $4.17 $4.17 17,800
2019-12-27 $4.13 $4.18 $4.10 $4.16 $4.16 38,300
2019-12-26 $4.14 $4.16 $4.11 $4.16 $4.16 36,600
2019-12-25 $4.14 $4.15 $4.08 $4.15 $4.15 28,700
2019-12-24 $4.04 $4.13 $4.04 $4.10 $4.10 33,400
2019-12-23 $4.14 $4.14 $4.08 $4.12 $4.12 16,700
2019-12-20 $4.12 $4.13 $4.11 $4.13 $4.13 27,700
2019-12-19 $4.12 $4.12 $4.07 $4.10 $4.10 30,200
2019-12-18 $4.11 $4.12 $4.10 $4.12 $4.12 42,900
2019-12-17 $4.07 $4.11 $4.02 $4.11 $4.11 41,800
2019-12-16 $4.13 $4.13 $4.07 $4.09 $4.09 23,600
2019-12-13 $4.06 $4.14 $4.06 $4.10 $4.10 44,200
2019-12-12 $4.10 $4.10 $4.03 $4.09 $4.09 47,400
2019-12-11 $4.07 $4.16 $4.07 $4.16 $4.16 39,100
2019-12-10 $4.09 $4.14 $4.06 $4.14 $4.14 32,400
2019-12-09 $4.18 $4.18 $4.05 $4.15 $4.15 107,200
2019-12-06 $4.13 $4.24 $4.13 $4.21 $4.21 8,900
2019-12-05 $4.21 $4.21 $4.15 $4.20 $4.20 35,200
2019-12-04 $4.30 $4.30 $4.14 $4.19 $4.19 19,800
2019-12-03 $4.12 $4.25 $4.12 $4.22 $4.22 19,100
2019-12-02 $4.13 $4.38 $4.13 $4.28 $4.28 7,600
2019-11-29 $4.10 $4.28 $4.10 $4.22 $4.22 27,700
2019-11-28 $4.34 $4.34 $4.16 $4.25 $4.25 11,900
2019-11-27 $4.01 $4.36 $4.01 $4.28 $4.28 28,000
2019-11-26 $4.38 $4.38 $4.31 $4.36 $4.36 14,000
2019-11-25 $4.33 $4.39 $4.31 $4.38 $4.38 12,080
2019-11-22 $4.39 $4.43 $4.39 $4.41 $4.41 8,500
2019-11-21 $4.33 $4.42 $4.31 $4.41 $4.41 23,700
2019-11-20 $4.45 $4.45 $4.39 $4.42 $4.42 6,300
2019-11-19 $4.38 $4.42 $4.38 $4.42 $4.42 50,700
2019-11-18 $4.42 $4.42 $4.36 $4.42 $4.42 11,100
2019-11-15 $4.60 $4.60 $4.38 $4.38 $4.38 17,100
2019-11-14 $4.52 $4.52 $4.45 $4.47 $4.47 1,200
2019-11-13 $4.43 $4.48 $4.32 $4.46 $4.46 27,200
2019-11-12 $4.41 $4.53 $4.41 $4.53 $4.53 31,400
2019-11-11 $4.77 $4.77 $4.41 $4.52 $4.52 20,700
2019-11-08 $4.60 $4.60 $4.58 $4.59 $4.59 18,100
2019-11-07 $4.53 $4.61 $4.53 $4.61 $4.61 12,700
2019-11-06 $4.58 $4.61 $4.50 $4.61 $4.61 44,800
2019-11-05 $4.66 $4.66 $4.61 $4.61 $4.61 44,700
2019-11-04 $4.60 $4.61 $4.53 $4.55 $4.55 22,700
2019-11-01 $4.53 $4.65 $4.53 $4.61 $4.61 24,100
2019-10-31 $4.72 $4.72 $4.55 $4.59 $4.59 19,200
2019-10-30 $4.58 $4.67 $4.58 $4.63 $4.63 8,800
2019-10-29 $4.70 $4.70 $4.60 $4.66 $4.66 14,600
2019-10-28 $4.66 $4.69 $4.61 $4.69 $4.69 33,100
2019-10-25 $4.68 $4.68 $4.57 $4.65 $4.65 84,300
2019-10-24 $4.63 $4.68 $4.63 $4.68 $4.68 29,800
2019-10-23 $4.67 $4.72 $4.60 $4.68 $4.68 39,800
2019-10-22 $4.74 $4.87 $4.61 $4.76 $4.76 213,500
2019-10-21 $4.95 $4.95 $4.81 $4.85 $4.85 15,600
2019-10-18 $4.72 $4.89 $4.72 $4.85 $4.85 22,700
2019-10-17 $4.98 $4.98 $4.86 $4.94 $4.94 28,800
2019-10-16 $4.92 $4.92 $4.83 $4.90 $4.90 8,900
2019-10-15 $4.82 $4.90 $4.81 $4.90 $4.90 14,400
2019-10-14 $4.90 $4.97 $4.89 $4.97 $4.97 112,400
2019-10-11 $4.79 $4.87 $4.79 $4.86 $4.86 400
2019-10-10 $4.89 $4.89 $4.77 $4.87 $4.87 5,000
2019-10-09 $4.82 $4.87 $4.81 $4.87 $4.87 9,100
2019-10-08 $4.75 $4.92 $4.75 $4.87 $4.87 3,900
2019-10-07 $4.85 $4.85 $4.85 $4.85 $4.85 0
2019-10-04 $4.85 $4.85 $4.85 $4.85 $4.85 0
2019-10-03 $4.85 $4.85 $4.85 $4.85 $4.85 0
2019-10-02 $4.85 $4.85 $4.85 $4.85 $4.85 0
2019-10-01 $4.85 $4.85 $4.85 $4.85 $4.85 0
2019-09-30 $4.85 $4.92 $4.78 $4.85 $4.85 23,800
2019-09-27 $4.89 $4.89 $4.84 $4.89 $4.89 33,900
2019-09-26 $4.85 $4.85 $4.83 $4.85 $4.85 35,700
2019-09-25 $4.85 $4.91 $4.84 $4.88 $4.88 19,000
2019-09-24 $4.91 $4.91 $4.89 $4.89 $4.89 6,700
2019-09-23 $4.96 $4.96 $4.88 $4.94 $4.94 54,340
2019-09-20 $4.90 $4.97 $4.89 $4.94 $4.94 110,500
2019-09-19 $4.91 $4.94 $4.90 $4.93 $4.93 19,300
2019-09-18 $4.92 $4.96 $4.92 $4.96 $4.96 8,500
2019-09-17 $5.01 $5.01 $4.95 $4.99 $4.99 6,300
2019-09-16 $5.00 $5.02 $5.00 $5.00 $5.00 4,700
2019-09-13 $5.00 $5.00 $5.00 $5.00 $5.00 0
2019-09-12 $4.99 $5.00 $4.98 $5.00 $5.00 14,000
2019-09-11 $5.20 $5.20 $4.93 $5.00 $5.00 36,400
2019-09-10 $4.94 $5.00 $4.94 $5.00 $5.00 14,900
2019-09-09 $4.95 $4.99 $4.93 $4.99 $4.99 30,100
2019-09-06 $4.97 $4.97 $4.92 $4.96 $4.96 54,800
2019-09-05 $4.94 $5.02 $4.94 $5.01 $5.01 25,000
2019-09-04 $5.05 $5.09 $4.96 $5.00 $5.00 112,100
2019-09-03 $4.87 $5.13 $4.87 $5.04 $5.04 272,600
2019-09-02 $4.73 $4.88 $4.73 $4.88 $4.88 31,000
2019-08-30 $4.79 $4.87 $4.77 $4.77 $4.77 35,600
2019-08-29 $4.83 $4.90 $4.81 $4.90 $4.90 73,600
2019-08-28 $4.83 $4.89 $4.80 $4.86 $4.86 44,900
2019-08-27 $4.83 $4.90 $4.83 $4.90 $4.90 25,300
2019-08-26 $4.95 $4.95 $4.85 $4.92 $4.92 13,800
2019-08-23 $4.92 $4.97 $4.85 $4.96 $4.96 38,800
2019-08-22 $4.89 $5.04 $4.89 $4.98 $4.98 64,600
2019-08-21 $4.96 $5.00 $4.90 $5.00 $5.00 9,000
2019-08-20 $5.04 $5.04 $4.95 $4.97 $4.97 129,500
2019-08-19 $4.88 $5.06 $4.88 $4.96 $4.96 307,450
2019-08-16 $4.70 $4.76 $4.70 $4.76 $4.76 5,500
2019-08-15 $4.55 $4.73 $4.55 $4.70 $4.70 21,200
2019-08-14 $4.60 $4.77 $4.60 $4.73 $4.73 27,400
2019-08-13 $4.62 $4.70 $4.60 $4.70 $4.70 14,600
2019-08-12 $4.62 $4.72 $4.62 $4.72 $4.72 30,700
2019-08-09 $4.70 $4.79 $4.70 $4.73 $4.73 7,000
2019-08-08 $4.78 $4.78 $4.63 $4.77 $4.77 7,400
2019-08-07 $4.81 $4.81 $4.66 $4.78 $4.78 18,500
2019-08-06 $4.80 $4.80 $4.55 $4.76 $4.76 79,200
2019-08-05 $4.88 $4.96 $4.85 $4.86 $4.86 22,800
2019-08-02 $4.88 $4.97 $4.88 $4.91 $4.91 12,900
2019-08-01 $4.91 $4.97 $4.89 $4.97 $4.97 31,500
2019-07-31 $4.91 $4.97 $4.91 $4.97 $4.97 8,700
2019-07-30 $4.94 $4.98 $4.92 $4.96 $4.96 13,800
2019-07-29 $4.98 $4.98 $4.93 $4.93 $4.93 9,500
2019-07-26 $4.96 $4.96 $4.92 $4.96 $4.96 19,700
2019-07-25 $4.98 $4.99 $4.93 $4.94 $4.94 22,300
2019-07-24 $4.97 $5.00 $4.97 $4.98 $4.98 5,700
2019-07-23 $4.98 $4.98 $4.90 $4.97 $4.97 46,000
2019-07-22 $4.99 $5.00 $4.98 $4.98 $4.98 29,200
2019-07-19 $4.95 $5.04 $4.95 $5.01 $5.01 41,100
2019-07-18 $4.95 $4.98 $4.95 $4.98 $4.98 14,900
2019-07-17 $5.02 $5.08 $4.90 $5.04 $5.04 99,800
2019-07-16 $4.93 $4.99 $4.92 $4.99 $4.99 20,000
2019-07-15 $4.96 $5.01 $4.94 $5.00 $5.00 43,800
2019-07-12 $4.96 $5.05 $4.92 $5.02 $5.02 135,600
2019-07-11 $5.04 $5.04 $4.99 $5.02 $5.02 16,800
2019-07-10 $4.95 $5.05 $4.95 $5.04 $5.04 22,300
2019-07-09 $4.95 $5.06 $4.94 $5.04 $5.04 7,000
2019-07-08 $5.02 $5.07 $4.98 $5.02 $5.02 12,300
2019-07-05 $5.08 $5.08 $5.03 $5.08 $5.08 8,300
2019-07-04 $5.10 $5.15 $5.05 $5.08 $5.08 78,000
2019-07-03 $4.99 $5.07 $4.98 $5.03 $5.03 36,200
2019-07-02 $5.05 $5.12 $5.02 $5.05 $5.05 29,500
2019-07-01 $5.03 $5.08 $5.02 $5.08 $5.08 35,500
2019-06-28 $4.93 $5.09 $4.93 $5.05 $5.05 34,200
2019-06-27 $5.00 $5.04 $4.94 $5.04 $5.04 32,100
2019-06-26 $5.01 $5.09 $4.81 $5.05 $5.05 45,400
2019-06-25 $5.03 $5.08 $5.01 $5.08 $5.08 24,900
2019-06-24 $5.09 $5.10 $5.01 $5.10 $5.10 69,340
2019-06-21 $5.11 $5.11 $5.07 $5.10 $5.10 31,200
2019-06-20 $5.00 $5.10 $5.00 $5.09 $5.09 47,900
2019-06-19 $5.14 $5.14 $5.04 $5.08 $5.08 34,600
2019-06-18 $5.02 $5.07 $5.01 $5.06 $5.06 53,400
2019-06-17 $5.00 $5.09 $5.00 $5.07 $5.07 29,600
2019-06-14 $5.04 $5.08 $5.00 $5.07 $5.07 54,600
2019-06-13 $5.02 $5.08 $5.01 $5.08 $5.08 7,200
2019-06-12 $5.08 $5.09 $5.02 $5.09 $5.09 38,100
2019-06-11 $5.00 $5.10 $5.00 $5.08 $5.08 61,100
2019-06-10 $4.94 $5.00 $4.93 $5.00 $5.00 11,300
2019-06-07 $4.93 $4.93 $4.93 $4.93 $4.93 0
2019-06-06 $5.18 $5.18 $4.92 $4.93 $4.93 52,900
2019-06-05 $5.06 $5.06 $4.94 $4.94 $4.94 39,300
2019-06-04 $4.98 $5.05 $4.96 $4.99 $4.99 37,800
2019-06-03 $5.00 $5.07 $5.00 $5.00 $5.00 17,100
2019-05-31 $5.06 $5.06 $4.97 $5.06 $5.06 8,900
2019-05-30 $5.08 $5.08 $4.98 $5.02 $5.02 20,800
2019-05-29 $5.09 $5.09 $5.08 $5.09 $5.09 8,200
2019-05-28 $5.01 $5.10 $5.00 $5.08 $5.08 50,200
2019-05-27 $5.06 $5.10 $5.06 $5.09 $5.09 34,500
2019-05-24 $5.00 $5.04 $4.94 $5.03 $5.03 40,800
2019-05-23 $4.93 $5.09 $4.93 $5.03 $5.03 59,400
2019-05-22 $4.94 $5.05 $4.94 $5.05 $5.05 72,100
2019-05-21 $4.93 $5.05 $4.93 $5.05 $5.05 96,900
2019-05-20 $5.00 $5.05 $4.85 $5.04 $5.04 193,700
2019-05-17 $4.97 $5.41 $4.80 $5.12 $5.12 3,706,460
2019-05-16 $4.92 $4.96 $4.84 $4.92 $4.92 115,700
2019-05-15 $4.85 $4.96 $4.85 $4.92 $4.92 225,600
2019-05-14 $4.60 $4.86 $4.60 $4.85 $4.85 61,500
2019-05-13 $4.75 $4.85 $4.69 $4.85 $4.85 9,700
2019-05-10 $4.70 $4.99 $4.70 $4.87 $4.87 45,400
2019-05-09 $4.65 $4.84 $4.65 $4.77 $4.77 34,400
2019-05-08 $4.79 $4.79 $4.64 $4.76 $4.76 35,200
2019-05-07 $4.74 $4.82 $4.62 $4.76 $4.76 117,900
2019-05-06 $4.84 $4.84 $4.55 $4.64 $4.64 108,700
2019-05-03 $4.85 $4.85 $4.85 $4.85 $4.85 0
2019-05-02 $4.85 $4.85 $4.85 $4.85 $4.85 0
2019-05-01 $4.85 $4.85 $4.85 $4.85 $4.85 0
2019-04-30 $4.87 $4.92 $4.65 $4.85 $4.85 131,000
2019-04-29 $4.79 $4.79 $4.68 $4.78 $4.78 1,200
2019-04-26 $4.79 $4.84 $4.74 $4.80 $4.80 20,100
2019-04-25 $4.82 $4.86 $4.70 $4.80 $4.80 35,700
2019-04-24 $5.04 $5.04 $4.80 $4.82 $4.82 15,800
2019-04-23 $4.86 $4.86 $4.75 $4.82 $4.82 35,100
2019-04-22 $4.83 $4.89 $4.82 $4.89 $4.89 16,400
2019-04-19 $4.92 $4.92 $4.85 $4.91 $4.91 17,600
2019-04-18 $4.95 $4.95 $4.85 $4.92 $4.92 2,300
2019-04-17 $4.89 $4.91 $4.84 $4.91 $4.91 81,700
2019-04-16 $4.82 $4.89 $4.82 $4.89 $4.89 70,400
2019-04-15 $4.87 $4.98 $4.84 $4.91 $4.91 81,640
2019-04-12 $5.00 $5.00 $4.92 $4.96 $4.96 39,100
2019-04-11 $4.91 $4.98 $4.91 $4.93 $4.93 37,100
2019-04-10 $4.97 $4.99 $4.90 $4.99 $4.99 52,800
2019-04-09 $4.95 $4.99 $4.92 $4.98 $4.98 62,000
2019-04-08 $5.04 $5.04 $4.90 $4.99 $4.99 120,200
2019-04-05 $5.04 $5.04 $5.04 $5.04 $5.04 0
2019-04-04 $5.06 $5.06 $5.00 $5.04 $5.04 172,400
2019-04-03 $5.04 $5.05 $4.96 $5.04 $5.04 69,200
2019-04-02 $5.07 $5.09 $4.95 $5.04 $5.04 137,600
2019-04-01 $5.00 $5.07 $4.96 $5.07 $5.07 102,900
2019-03-29 $4.89 $5.02 $4.89 $5.00 $5.00 112,200
2019-03-28 $4.82 $5.02 $4.82 $4.90 $4.90 54,900
2019-03-27 $5.03 $5.03 $4.90 $5.02 $5.02 86,400
2019-03-26 $5.23 $5.23 $4.96 $5.02 $5.02 206,300
2019-03-25 $4.92 $5.40 $4.92 $5.27 $5.27 405,100
2019-03-22 $5.00 $5.07 $4.96 $5.06 $5.06 127,800
2019-03-21 $5.11 $5.20 $5.00 $5.10 $5.10 189,800
2019-03-20 $5.11 $5.11 $5.00 $5.10 $5.10 68,700
2019-03-19 $5.19 $5.19 $5.04 $5.10 $5.10 84,600
2019-03-18 $5.10 $5.18 $4.95 $5.16 $5.16 272,700
2019-03-15 $5.04 $5.13 $4.97 $5.11 $5.11 207,000
2019-03-14 $5.10 $5.10 $4.94 $5.04 $5.04 66,800
2019-03-13 $5.18 $5.24 $5.11 $5.16 $5.16 181,400
2019-03-12 $5.06 $5.26 $5.06 $5.19 $5.19 260,860
2019-03-11 $4.93 $5.10 $4.85 $5.09 $5.09 142,260
2019-03-08 $4.93 $5.01 $4.93 $4.98 $4.98 157,700
2019-03-07 $5.00 $5.13 $4.96 $5.12 $5.12 276,700
2019-03-06 $4.93 $5.04 $4.88 $5.00 $5.00 149,810
2019-03-05 $4.86 $4.94 $4.86 $4.93 $4.93 109,000
2019-03-04 $4.87 $4.95 $4.87 $4.93 $4.93 201,310
2019-03-01 $4.83 $4.89 $4.74 $4.89 $4.89 104,110
2019-02-28 $4.93 $4.94 $4.84 $4.90 $4.90 88,000
2019-02-27 $4.89 $4.93 $4.83 $4.90 $4.90 179,400
2019-02-26 $4.90 $4.92 $4.83 $4.89 $4.89 147,700
2019-02-25 $4.81 $4.92 $4.72 $4.92 $4.92 230,800
2019-02-22 $4.71 $4.82 $4.69 $4.80 $4.80 113,200
2019-02-21 $4.72 $4.73 $4.65 $4.72 $4.72 75,900
2019-02-20 $4.73 $4.75 $4.65 $4.74 $4.74 49,700
2019-02-19 $4.70 $4.85 $4.70 $4.74 $4.74 195,200
2019-02-18 $4.61 $4.71 $4.61 $4.68 $4.68 42,300
2019-02-15 $4.58 $4.62 $4.53 $4.61 $4.61 68,500
2019-02-14 $4.65 $4.65 $4.56 $4.64 $4.64 76,400
2019-02-13 $4.66 $4.67 $4.55 $4.67 $4.67 102,300
2019-02-12 $4.51 $4.68 $4.51 $4.64 $4.64 56,000
2019-02-11 $4.42 $4.61 $4.42 $4.59 $4.59 21,800
2019-02-08 $4.60 $4.60 $4.60 $4.60 $4.60 0
2019-02-07 $4.60 $4.60 $4.60 $4.60 $4.60 0
2019-02-06 $4.60 $4.60 $4.60 $4.60 $4.60 0
2019-02-05 $4.60 $4.60 $4.60 $4.60 $4.60 0
2019-02-04 $4.60 $4.60 $4.60 $4.60 $4.60 0
2019-02-01 $4.50 $4.69 $4.50 $4.60 $4.60 68,700
2019-01-31 $4.50 $4.58 $4.45 $4.45 $4.45 37,200
2019-01-30 $4.50 $4.58 $4.37 $4.56 $4.56 3,700
2019-01-29 $4.62 $4.63 $4.50 $4.62 $4.62 196,100
2019-01-28 $4.62 $4.74 $4.62 $4.72 $4.72 18,000
2019-01-25 $4.66 $4.77 $4.66 $4.72 $4.72 71,300
2019-01-24 $4.59 $4.67 $4.59 $4.66 $4.66 8,800
2019-01-23 $4.75 $4.75 $4.58 $4.66 $4.66 17,600
2019-01-22 $4.57 $4.68 $4.51 $4.66 $4.66 14,000
2019-01-21 $4.65 $4.70 $4.65 $4.68 $4.68 20,200
2019-01-18 $4.66 $4.69 $4.60 $4.68 $4.68 152,400
2019-01-17 $4.60 $4.67 $4.58 $4.63 $4.63 44,200
2019-01-16 $4.85 $4.85 $4.63 $4.67 $4.67 87,000
2019-01-15 $4.67 $4.69 $4.65 $4.69 $4.69 109,800
2019-01-14 $4.80 $4.80 $4.53 $4.65 $4.65 9,500
2019-01-11 $4.51 $4.70 $4.51 $4.69 $4.69 17,300
2019-01-10 $4.63 $4.67 $4.63 $4.67 $4.67 19,500
2019-01-09 $4.60 $4.70 $4.57 $4.69 $4.69 23,600
2019-01-08 $4.56 $4.71 $4.56 $4.69 $4.69 5,400
2019-01-07 $4.89 $4.89 $4.63 $4.69 $4.69 33,900
2019-01-04 $4.51 $4.62 $4.51 $4.62 $4.62 66,320
2019-01-03 $4.55 $4.64 $4.54 $4.56 $4.56 23,900
2019-01-02 $4.60 $4.65 $4.60 $4.64 $4.64 1,500
2019-01-01 $4.67 $4.67 $4.67 $4.67 $4.67 0
2018-12-31 $4.67 $4.67 $4.67 $4.67 $4.67 0
2018-12-28 $4.58 $4.71 $4.58 $4.67 $4.67 22,300
2018-12-27 $4.85 $4.85 $4.60 $4.66 $4.66 30,700
2018-12-26 $4.77 $4.77 $4.77 $4.77 $4.77 0
2018-12-25 $4.77 $4.77 $4.77 $4.77 $4.77 0
2018-12-24 $4.83 $4.83 $4.75 $4.77 $4.77 4,400
2018-12-21 $4.76 $4.78 $4.72 $4.77 $4.77 34,800
2018-12-20 $4.84 $4.84 $4.76 $4.80 $4.80 32,300
2018-12-19 $4.73 $4.83 $4.73 $4.82 $4.82 11,200
2018-12-18 $4.82 $4.83 $4.78 $4.81 $4.81 93,900
2018-12-17 $4.86 $5.00 $4.85 $4.89 $4.89 73,710
2018-12-14 $4.84 $4.86 $4.84 $4.86 $4.86 12,400
2018-12-13 $4.90 $4.90 $4.84 $4.89 $4.89 28,100
2018-12-12 $4.87 $4.88 $4.82 $4.87 $4.87 14,700
2018-12-11 $4.85 $4.88 $4.80 $4.87 $4.87 60,700
2018-12-10 $4.78 $4.85 $4.78 $4.81 $4.81 80,900
2018-12-07 $4.93 $5.05 $4.90 $4.93 $4.93 166,800
2018-12-06 $4.84 $5.13 $4.83 $4.97 $4.97 290,700
2018-12-05 $4.79 $4.84 $4.74 $4.84 $4.84 9,800
2018-12-04 $4.72 $4.84 $4.72 $4.81 $4.81 20,300
2018-12-03 $4.76 $4.94 $4.75 $4.84 $4.84 39,200
2018-11-30 $4.75 $4.75 $4.57 $4.74 $4.74 24,800
2018-11-29 $4.75 $4.81 $4.73 $4.78 $4.78 37,700
2018-11-28 $4.72 $4.83 $4.64 $4.80 $4.80 51,300
2018-11-27 $4.81 $4.86 $4.76 $4.81 $4.81 31,500
2018-11-26 $4.90 $4.90 $4.79 $4.85 $4.85 31,100
2018-11-23 $4.87 $4.91 $4.71 $4.86 $4.86 58,200
2018-11-22 $5.00 $5.00 $4.90 $4.97 $4.97 18,000
2018-11-21 $4.94 $4.99 $4.92 $4.99 $4.99 53,300
2018-11-20 $5.12 $5.12 $4.95 $4.99 $4.99 39,500
2018-11-19 $5.04 $5.07 $4.97 $5.06 $5.06 52,000
2018-11-16 $5.03 $5.09 $4.98 $5.03 $5.03 204,600
2018-11-15 $4.93 $5.04 $4.93 $5.03 $5.03 66,700
2018-11-14 $4.95 $5.04 $4.95 $5.02 $5.02 38,100
2018-11-13 $4.92 $5.09 $4.90 $5.05 $5.05 83,200
2018-11-12 $4.85 $5.01 $4.85 $5.01 $5.01 54,600
2018-11-09 $5.00 $5.00 $4.90 $4.99 $4.99 3,400
2018-11-08 $5.00 $5.23 $4.92 $5.00 $5.00 74,600
2018-11-07 $5.00 $5.00 $4.95 $5.00 $5.00 6,100
2018-11-06 $5.10 $5.10 $4.90 $5.05 $5.05 16,900
2018-11-05 $5.10 $5.14 $4.98 $5.07 $5.07 11,700
2018-11-02 $5.12 $5.12 $4.86 $5.05 $5.05 5,200
2018-11-01 $4.92 $4.98 $4.91 $4.98 $4.98 38,400
2018-10-31 $4.92 $4.94 $4.92 $4.92 $4.92 7,300
2018-10-30 $5.17 $5.17 $4.70 $4.94 $4.94 76,980
2018-10-29 $5.09 $5.09 $4.80 $4.90 $4.90 17,000
2018-10-26 $4.88 $4.94 $4.85 $4.93 $4.93 9,400
2018-10-25 $4.80 $4.88 $4.73 $4.87 $4.87 62,500
2018-10-24 $4.82 $4.92 $4.80 $4.92 $4.92 19,400
2018-10-23 $4.92 $4.96 $4.83 $4.92 $4.92 41,800
2018-10-22 $4.74 $4.93 $4.74 $4.92 $4.92 76,900
2018-10-19 $4.50 $4.74 $4.50 $4.73 $4.73 51,400
2018-10-18 $4.80 $4.80 $4.64 $4.73 $4.73 27,100
2018-10-17 $4.98 $4.98 $4.70 $4.83 $4.83 35,600
2018-10-16 $4.96 $4.96 $4.73 $4.86 $4.86 67,100
2018-10-15 $5.25 $5.25 $4.95 $5.02 $5.02 44,800
2018-10-12 $5.09 $5.09 $4.82 $5.02 $5.02 37,600
2018-10-11 $5.29 $5.29 $4.95 $5.09 $5.09 63,400
2018-10-10 $5.27 $5.70 $5.27 $5.34 $5.34 66,500
2018-10-09 $5.27 $5.28 $5.27 $5.28 $5.28 12,900
2018-10-08 $5.31 $5.31 $5.16 $5.29 $5.29 48,000
2018-10-05 $5.39 $5.39 $5.39 $5.39 $5.39 0
2018-10-04 $5.39 $5.39 $5.39 $5.39 $5.39 0
2018-10-03 $5.39 $5.39 $5.39 $5.39 $5.39 0
2018-10-02 $5.39 $5.39 $5.39 $5.39 $5.39 0
2018-10-01 $5.39 $5.39 $5.39 $5.39 $5.39 0
2018-09-28 $5.43 $5.43 $5.32 $5.39 $5.39 41,800
2018-09-27 $5.34 $5.38 $5.31 $5.37 $5.37 40,800
2018-09-26 $5.47 $5.47 $5.39 $5.42 $5.42 16,760
2018-09-25 $5.45 $5.45 $5.39 $5.42 $5.42 25,600
2018-09-24 $5.43 $5.43 $5.43 $5.43 $5.43 0
2018-09-21 $5.39 $5.46 $5.39 $5.43 $5.43 68,400
2018-09-20 $5.54 $5.54 $5.39 $5.49 $5.49 55,800
2018-09-19 $5.49 $5.51 $5.37 $5.51 $5.51 34,000
2018-09-18 $5.56 $5.57 $5.30 $5.44 $5.44 47,500
2018-09-17 $5.43 $5.43 $5.43 $5.43 $5.43 100
2018-09-14 $5.40 $5.44 $5.37 $5.44 $5.44 6,500
2018-09-13 $5.57 $5.57 $5.35 $5.46 $5.46 84,500
2018-09-12 $5.53 $5.53 $5.35 $5.49 $5.49 21,300
2018-09-11 $5.55 $5.55 $5.33 $5.46 $5.46 14,600
2018-09-10 $5.40 $5.49 $5.40 $5.48 $5.48 14,900
2018-09-07 $5.42 $5.49 $5.42 $5.49 $5.49 13,360
2018-09-06 $5.45 $5.49 $5.42 $5.49 $5.49 13,400
2018-09-05 $5.46 $5.51 $5.45 $5.51 $5.51 6,600
2018-09-04 $5.42 $5.52 $5.42 $5.52 $5.52 16,800
2018-09-03 $5.35 $5.58 $5.20 $5.52 $5.52 26,500
2018-08-31 $5.48 $5.54 $5.39 $5.52 $5.52 21,800
2018-08-30 $5.47 $5.52 $5.47 $5.52 $5.52 42,680
2018-08-29 $5.50 $5.56 $5.50 $5.56 $5.56 20,200
2018-08-28 $5.51 $5.58 $5.50 $5.57 $5.57 32,860
2018-08-27 $5.63 $5.69 $5.44 $5.60 $5.60 92,890
2018-08-24 $5.43 $5.48 $5.41 $5.43 $5.43 22,300
2018-08-23 $5.49 $5.49 $5.42 $5.48 $5.48 22,900
2018-08-22 $5.54 $5.54 $5.42 $5.49 $5.49 19,900
2018-08-21 $5.43 $5.49 $5.41 $5.49 $5.49 33,600
2018-08-20 $5.40 $5.50 $5.40 $5.48 $5.48 38,500
2018-08-17 $5.66 $5.66 $5.45 $5.52 $5.52 47,900
2018-08-16 $5.40 $5.51 $5.40 $5.51 $5.51 22,200
2018-08-15 $5.47 $5.55 $5.45 $5.52 $5.52 18,000
2018-08-14 $5.45 $5.57 $5.45 $5.56 $5.56 21,000
2018-08-13 $5.46 $5.54 $5.42 $5.54 $5.54 7,400
2018-08-10 $5.58 $5.58 $5.50 $5.54 $5.54 26,490
2018-08-09 $5.53 $5.53 $5.46 $5.52 $5.52 59,100
2018-08-08 $5.54 $5.54 $5.45 $5.52 $5.52 2,200
2018-08-07 $5.42 $5.54 $5.42 $5.51 $5.51 9,100
2018-08-06 $5.40 $5.50 $5.40 $5.50 $5.50 17,000
2018-08-03 $5.43 $5.49 $5.43 $5.48 $5.48 20,490
2018-08-02 $5.52 $5.52 $5.43 $5.46 $5.46 86,300
2018-08-01 $5.61 $5.65 $5.56 $5.63 $5.63 74,000
2018-07-31 $5.67 $5.67 $5.57 $5.65 $5.65 38,100
2018-07-30 $5.70 $5.72 $5.61 $5.66 $5.66 77,590
2018-07-27 $5.60 $5.75 $5.60 $5.70 $5.70 181,390
2018-07-26 $5.54 $5.60 $5.54 $5.60 $5.60 9,900
2018-07-25 $5.55 $5.63 $5.53 $5.62 $5.62 136,000
2018-07-24 $5.55 $5.58 $5.52 $5.58 $5.58 61,190
2018-07-23 $5.53 $5.59 $5.46 $5.56 $5.56 52,400
2018-07-20 $5.50 $5.55 $5.48 $5.53 $5.53 15,400
2018-07-19 $5.50 $5.58 $5.46 $5.54 $5.54 22,300
2018-07-18 $5.49 $5.60 $5.49 $5.60 $5.60 47,600
2018-07-17 $5.52 $5.57 $5.49 $5.56 $5.56 48,700
2018-07-16 $5.51 $5.62 $5.50 $5.59 $5.59 14,600
2018-07-13 $5.60 $5.66 $5.58 $5.63 $5.63 21,900
2018-07-12 $5.57 $5.68 $5.57 $5.63 $5.63 33,200
2018-07-11 $5.55 $5.60 $5.46 $5.58 $5.58 60,000
2018-07-10 $5.76 $5.76 $5.56 $5.66 $5.66 11,500
2018-07-09 $5.54 $5.76 $5.54 $5.66 $5.66 45,500
2018-07-06 $5.55 $5.58 $5.49 $5.58 $5.58 87,400
2018-07-05 $5.61 $5.61 $5.53 $5.60 $5.60 66,700
2018-07-04 $5.65 $5.68 $5.58 $5.68 $5.68 58,400
2018-07-03 $5.57 $5.66 $5.53 $5.66 $5.66 52,800
2018-07-02 $5.60 $5.62 $5.56 $5.62 $5.62 27,900
2018-06-29 $5.56 $5.69 $5.54 $5.69 $5.69 69,300
2018-06-28 $5.78 $5.78 $5.51 $5.63 $5.63 112,400
2018-06-27 $5.63 $5.74 $5.63 $5.64 $5.64 150,400
2018-06-26 $5.46 $5.60 $5.46 $5.60 $5.60 23,200
2018-06-25 $5.58 $5.64 $5.57 $5.61 $5.61 31,300
2018-06-22 $5.67 $5.67 $5.55 $5.61 $5.61 6,500
2018-06-21 $5.60 $5.60 $5.51 $5.55 $5.55 87,800
2018-06-20 $5.45 $5.61 $5.45 $5.60 $5.60 89,900
2018-06-19 $5.65 $5.75 $5.44 $5.53 $5.53 571,100
2018-06-18 $5.82 $5.82 $5.82 $5.82 $5.82 0
2018-06-15 $5.80 $5.82 $5.76 $5.82 $5.82 206,730
2018-06-14 $5.83 $5.88 $5.77 $5.85 $5.85 141,990
2018-06-13 $5.86 $5.86 $5.74 $5.81 $5.81 118,200
2018-06-12 $5.77 $5.84 $5.77 $5.83 $5.83 61,400
2018-06-11 $5.81 $5.89 $5.80 $5.85 $5.85 224,600
2018-06-08 $5.85 $5.91 $5.74 $5.75 $5.75 61,000
2018-06-07 $5.81 $5.83 $5.76 $5.79 $5.79 43,400
2018-06-06 $5.74 $5.84 $5.73 $5.74 $5.74 296,200
2018-06-05 $5.79 $5.85 $5.76 $5.83 $5.83 89,200
2018-06-04 $5.75 $5.83 $5.70 $5.78 $5.78 64,900
2018-06-01 $5.68 $5.86 $5.67 $5.76 $5.76 41,900
2018-05-31 $5.72 $5.80 $5.71 $5.78 $5.78 74,500
2018-05-30 $5.71 $5.77 $5.67 $5.72 $5.72 146,530
2018-05-29 $5.83 $5.85 $5.75 $5.80 $5.80 115,000
2018-05-28 $5.88 $5.88 $5.80 $5.87 $5.87 103,100
2018-05-25 $5.83 $5.90 $5.83 $5.88 $5.88 365,400
2018-05-24 $5.72 $5.81 $5.72 $5.80 $5.80 76,200
2018-05-23 $5.79 $5.80 $5.62 $5.78 $5.78 55,900
2018-05-22 $5.73 $5.78 $5.72 $5.78 $5.78 73,550
2018-05-21 $5.71 $5.78 $5.71 $5.77 $5.77 87,200
2018-05-18 $5.72 $5.75 $5.68 $5.74 $5.74 158,100
2018-05-17 $5.67 $5.82 $5.67 $5.75 $5.75 82,800
2018-05-16 $5.78 $5.83 $5.65 $5.74 $5.74 286,000
2018-05-15 $5.75 $5.79 $5.63 $5.77 $5.77 347,200
2018-05-14 $5.91 $6.00 $5.72 $5.79 $5.79 653,100
2018-05-11 $5.90 $6.05 $5.80 $5.97 $5.97 753,500
2018-05-10 $5.76 $5.99 $5.76 $5.97 $5.97 666,600
2018-05-09 $5.76 $5.90 $5.75 $5.78 $5.78 524,200
2018-05-08 $5.59 $5.89 $5.54 $5.81 $5.81 512,400
2018-05-07 $5.61 $5.65 $5.46 $5.59 $5.59 689,410
2018-05-04 $5.40 $5.48 $5.40 $5.43 $5.43 349,680
2018-05-03 $5.37 $5.44 $5.08 $5.38 $5.38 292,980
2018-05-02 $5.40 $5.65 $5.40 $5.47 $5.47 448,850
2018-05-01 $5.33 $5.33 $5.33 $5.33 $5.33 0
2018-04-30 $5.33 $5.33 $5.33 $5.33 $5.33 0
2018-04-27 $5.33 $5.33 $5.33 $5.33 $5.33 1,200
2018-04-26 $5.31 $5.40 $5.30 $5.36 $5.36 62,500
2018-04-25 $5.45 $5.64 $5.26 $5.36 $5.36 74,400
2018-04-24 $5.38 $5.38 $5.28 $5.28 $5.28 51,900
2018-04-23 $5.30 $5.43 $5.14 $5.26 $5.26 76,700
2018-04-20 $5.40 $5.41 $5.34 $5.37 $5.37 19,200
2018-04-19 $5.38 $5.48 $5.37 $5.45 $5.45 62,400
2018-04-18 $5.41 $5.43 $5.34 $5.43 $5.43 97,300
2018-04-17 $5.46 $5.48 $5.43 $5.45 $5.45 125,530
2018-04-16 $5.30 $5.59 $5.30 $5.47 $5.47 132,700
2018-04-13 $5.67 $5.67 $5.46 $5.49 $5.49 30,600
2018-04-12 $5.45 $5.49 $5.45 $5.49 $5.49 18,900
2018-04-11 $5.65 $5.65 $5.47 $5.54 $5.54 84,400
2018-04-10 $5.46 $5.50 $5.41 $5.49 $5.49 48,800
2018-04-09 $5.56 $5.56 $5.41 $5.55 $5.55 142,300
2018-04-06 $5.59 $5.59 $5.59 $5.59 $5.59 0
2018-04-05 $5.59 $5.59 $5.59 $5.59 $5.59 0
2018-04-04 $5.61 $5.75 $5.55 $5.59 $5.59 264,350
2018-04-03 $5.56 $5.56 $5.40 $5.49 $5.49 78,250
2018-04-02 $5.60 $5.86 $5.52 $5.58 $5.58 95,300
2018-03-30 $5.51 $5.54 $5.46 $5.54 $5.54 38,500
2018-03-29 $5.42 $5.55 $5.42 $5.52 $5.52 99,750
2018-03-28 $5.43 $5.55 $5.40 $5.44 $5.44 94,000
2018-03-27 $5.58 $5.58 $5.40 $5.44 $5.44 123,400
2018-03-26 $5.16 $5.37 $5.16 $5.37 $5.37 92,000
2018-03-23 $5.51 $5.60 $5.05 $5.27 $5.27 465,930
2018-03-22 $5.57 $5.65 $5.55 $5.58 $5.58 85,000
2018-03-21 $5.74 $5.74 $5.57 $5.65 $5.65 135,700
2018-03-20 $5.61 $5.68 $5.52 $5.67 $5.67 115,360
2018-03-19 $5.69 $5.77 $5.65 $5.70 $5.70 173,400
2018-03-16 $5.72 $5.72 $5.61 $5.67 $5.67 48,400
2018-03-15 $5.62 $5.70 $5.57 $5.66 $5.66 152,000
2018-03-14 $5.61 $5.68 $5.56 $5.62 $5.62 190,200
2018-03-13 $5.71 $5.82 $5.67 $5.69 $5.69 140,900
2018-03-12 $5.70 $5.78 $5.68 $5.77 $5.77 304,100
2018-03-09 $5.86 $6.02 $5.68 $5.75 $5.75 560,720
2018-03-08 $5.80 $6.06 $5.80 $6.02 $6.02 830,300
2018-03-07 $5.55 $5.92 $5.55 $5.84 $5.84 990,970
2018-03-06 $5.36 $5.74 $5.30 $5.62 $5.62 549,600
2018-03-05 $5.46 $5.58 $5.35 $5.42 $5.42 440,520
2018-03-02 $5.10 $5.49 $5.06 $5.46 $5.46 548,530
2018-03-01 $5.09 $5.10 $4.96 $5.10 $5.10 60,470
2018-02-28 $5.11 $5.11 $5.00 $5.00 $5.00 41,400
2018-02-27 $5.18 $5.18 $5.06 $5.10 $5.10 22,000
2018-02-26 $5.08 $5.14 $5.03 $5.11 $5.11 70,300
2018-02-23 $5.01 $5.04 $4.95 $5.04 $5.04 26,600
2018-02-22 $5.03 $5.08 $4.99 $5.06 $5.06 32,200
2018-02-21 $5.03 $5.03 $5.03 $5.03 $5.03 0
2018-02-20 $5.03 $5.03 $5.03 $5.03 $5.03 0
2018-02-19 $5.03 $5.03 $5.03 $5.03 $5.03 0
2018-02-16 $5.03 $5.03 $5.03 $5.03 $5.03 0
2018-02-15 $5.03 $5.03 $5.03 $5.03 $5.03 0
2018-02-14 $5.03 $5.03 $4.87 $5.03 $5.03 54,600
2018-02-13 $4.95 $4.99 $4.95 $4.99 $4.99 25,300
2018-02-12 $5.08 $5.08 $4.92 $5.03 $5.03 63,000
2018-02-09 $5.00 $5.07 $4.85 $4.87 $4.87 111,000
2018-02-08 $5.30 $5.30 $5.02 $5.06 $5.06 28,300
2018-02-07 $5.02 $5.22 $4.96 $5.02 $5.02 41,300
2018-02-06 $5.15 $5.15 $4.95 $4.95 $4.95 198,770
2018-02-05 $5.21 $5.25 $5.18 $5.25 $5.25 52,800
2018-02-02 $5.03 $5.28 $5.01 $5.28 $5.28 117,800
2018-02-01 $5.35 $5.35 $5.21 $5.21 $5.21 113,200
2018-01-31 $5.56 $5.56 $5.31 $5.39 $5.39 203,500
2018-01-30 $5.53 $5.59 $5.53 $5.56 $5.56 55,300
2018-01-29 $5.46 $5.61 $5.44 $5.57 $5.57 250,700
2018-01-26 $5.52 $5.54 $5.43 $5.52 $5.52 107,820
2018-01-25 $5.52 $5.52 $5.47 $5.52 $5.52 126,300
2018-01-24 $5.43 $5.54 $5.43 $5.52 $5.52 67,700
2018-01-23 $5.53 $5.55 $5.44 $5.53 $5.53 148,100
2018-01-22 $5.55 $5.59 $5.50 $5.57 $5.57 63,700
2018-01-19 $5.57 $5.61 $5.54 $5.54 $5.54 131,400
2018-01-18 $5.64 $5.64 $5.55 $5.62 $5.62 136,500
2018-01-17 $5.56 $5.66 $5.55 $5.57 $5.57 86,800
2018-01-16 $5.67 $5.67 $5.56 $5.58 $5.58 172,000
2018-01-15 $5.65 $5.68 $5.52 $5.63 $5.63 187,700
2018-01-12 $5.66 $5.74 $5.65 $5.70 $5.70 99,800
2018-01-11 $5.62 $5.73 $5.62 $5.71 $5.71 53,100
2018-01-10 $5.73 $5.75 $5.65 $5.68 $5.68 125,900
2018-01-09 $5.76 $5.78 $5.74 $5.78 $5.78 53,000
2018-01-08 $5.85 $5.85 $5.77 $5.79 $5.79 56,700
2018-01-05 $5.72 $5.84 $5.72 $5.84 $5.84 246,400
2018-01-04 $5.73 $5.76 $5.71 $5.73 $5.73 114,780
2018-01-03 $5.56 $5.90 $5.53 $5.73 $5.73 243,680
2018-01-02 $5.62 $5.62 $5.60 $5.60 $5.60 124,500
2018-01-01 $5.64 $5.64 $5.64 $5.64 $5.64 0
2017-12-29 $5.61 $5.65 $5.61 $5.64 $5.64 24,200
2017-12-28 $5.58 $5.64 $5.57 $5.60 $5.60 87,050
2017-12-27 $5.60 $5.60 $5.56 $5.57 $5.57 49,500
2017-12-26 $5.60 $5.64 $5.56 $5.61 $5.61 136,400
2017-12-25 $5.62 $5.67 $5.56 $5.64 $5.64 17,900
2017-12-22 $5.60 $5.70 $5.60 $5.64 $5.64 65,300
2017-12-21 $5.67 $5.69 $5.57 $5.69 $5.69 112,700
2017-12-20 $5.75 $5.75 $5.65 $5.68 $5.68 81,200
2017-12-19 $5.85 $5.85 $5.71 $5.80 $5.80 30,400
2017-12-18 $5.75 $5.81 $5.70 $5.75 $5.75 22,000
2017-12-15 $5.85 $5.85 $5.77 $5.81 $5.81 27,100
2017-12-14 $5.82 $5.84 $5.80 $5.84 $5.84 53,500
2017-12-13 $5.88 $5.93 $5.82 $5.85 $5.85 64,300
2017-12-12 $5.84 $5.85 $5.77 $5.83 $5.83 77,700
2017-12-11 $5.85 $5.99 $5.81 $5.90 $5.90 232,130
2017-12-08 $5.80 $6.06 $5.78 $5.97 $5.97 227,730
2017-12-07 $5.70 $6.00 $5.70 $5.88 $5.88 713,600
2017-12-06 $5.63 $5.68 $5.48 $5.65 $5.65 386,200
2017-12-05 $5.68 $5.80 $5.55 $5.64 $5.64 101,100
2017-12-04 $5.69 $5.80 $5.66 $5.78 $5.78 98,500
2017-12-01 $5.69 $5.89 $5.69 $5.81 $5.81 153,300
2017-11-30 $6.00 $6.05 $5.67 $5.73 $5.73 295,600
2017-11-29 $5.89 $6.10 $5.89 $6.08 $6.08 680,060
2017-11-28 $5.81 $5.81 $5.81 $5.81 $5.81 0
2017-11-27 $5.81 $5.81 $5.81 $5.81 $5.81 0
2017-11-24 $5.81 $5.81 $5.81 $5.81 $5.81 0
2017-11-23 $5.81 $5.81 $5.81 $5.81 $5.81 0
2017-11-22 $5.81 $5.81 $5.81 $5.81 $5.81 0
2017-11-21 $5.64 $5.99 $5.64 $5.81 $5.81 447,000
2017-11-20 $5.46 $5.58 $5.41 $5.58 $5.58 93,200
2017-11-17 $5.73 $5.73 $5.51 $5.51 $5.51 173,000
2017-11-16 $5.72 $5.72 $5.64 $5.69 $5.69 91,100
2017-11-15 $5.67 $5.74 $5.61 $5.67 $5.67 135,050
2017-11-14 $5.87 $5.88 $5.77 $5.78 $5.78 260,700
2017-11-13 $6.02 $6.02 $5.92 $5.92 $5.92 187,300
2017-11-10 $5.94 $6.00 $5.94 $5.97 $5.97 333,000
2017-11-09 $5.95 $5.98 $5.92 $5.97 $5.97 182,600
2017-11-08 $5.95 $6.03 $5.95 $6.02 $6.02 127,800
2017-11-07 $5.91 $6.02 $5.86 $5.97 $5.97 407,770
2017-11-06 $6.30 $6.30 $5.86 $5.93 $5.93 984,260
2017-11-03 $6.50 $6.50 $6.26 $6.32 $6.32 460,700
2017-11-02 $6.27 $6.45 $6.26 $6.36 $6.36 399,300
2017-11-01 $6.25 $6.32 $6.23 $6.29 $6.29 166,600
2017-10-31 $6.24 $6.29 $6.20 $6.26 $6.26 143,920
2017-10-30 $6.39 $6.40 $6.20 $6.26 $6.26 172,800
2017-10-27 $6.41 $6.49 $6.37 $6.44 $6.44 298,300
2017-10-26 $6.38 $6.47 $6.33 $6.44 $6.44 309,700
2017-10-25 $6.32 $6.36 $6.27 $6.35 $6.35 83,000
2017-10-24 $6.27 $6.34 $6.27 $6.34 $6.34 143,900
2017-10-23 $6.24 $6.27 $6.20 $6.27 $6.27 83,900
2017-10-20 $6.18 $6.27 $6.18 $6.27 $6.27 56,200
2017-10-19 $6.21 $6.21 $6.14 $6.18 $6.18 90,300
2017-10-18 $6.24 $6.26 $6.16 $6.20 $6.20 125,350
2017-10-17 $6.22 $6.24 $6.18 $6.21 $6.21 108,400
2017-10-16 $6.32 $6.32 $6.13 $6.19 $6.19 284,400
2017-10-13 $6.36 $6.39 $6.33 $6.34 $6.34 124,400
2017-10-12 $6.36 $6.42 $6.36 $6.39 $6.39 95,700
2017-10-11 $6.36 $6.41 $6.35 $6.41 $6.41 91,400
2017-10-10 $6.45 $6.45 $6.35 $6.39 $6.39 117,800
2017-10-09 $6.47 $6.52 $6.46 $6.46 $6.46 131,900
2017-10-06 $6.48 $6.48 $6.48 $6.48 $6.48 0
2017-10-05 $6.48 $6.48 $6.48 $6.48 $6.48 0
2017-10-04 $6.48 $6.48 $6.48 $6.48 $6.48 0
2017-10-03 $6.48 $6.48 $6.48 $6.48 $6.48 0
2017-10-02 $6.48 $6.48 $6.48 $6.48 $6.48 0
2017-09-29 $6.51 $6.54 $6.43 $6.48 $6.48 105,400
2017-09-28 $6.49 $6.54 $6.45 $6.52 $6.52 129,700
2017-09-27 $6.47 $6.55 $6.42 $6.53 $6.53 223,800
2017-09-26 $6.45 $6.53 $6.44 $6.46 $6.46 89,800
2017-09-25 $6.53 $6.57 $6.46 $6.49 $6.49 64,900
2017-09-22 $6.38 $6.55 $6.38 $6.54 $6.54 288,530
2017-09-21 $6.55 $6.55 $6.42 $6.49 $6.49 194,140
2017-09-20 $6.40 $6.51 $6.34 $6.50 $6.50 338,800
2017-09-19 $6.39 $6.42 $6.30 $6.38 $6.38 193,180
2017-09-18 $6.33 $6.42 $6.30 $6.33 $6.33 178,800
2017-09-15 $6.19 $6.35 $6.19 $6.30 $6.30 707,300
2017-09-14 $6.16 $6.20 $6.13 $6.14 $6.14 196,600
2017-09-13 $6.20 $6.22 $6.15 $6.17 $6.17 139,900
2017-09-12 $6.25 $6.28 $6.15 $6.20 $6.20 186,800
2017-09-11 $6.31 $6.34 $6.20 $6.20 $6.20 356,700
2017-09-08 $6.15 $6.32 $6.11 $6.29 $6.29 338,600
2017-09-07 $6.22 $6.22 $6.13 $6.15 $6.15 206,100
2017-09-06 $6.18 $6.27 $6.18 $6.22 $6.22 348,000
2017-09-05 $5.98 $6.18 $5.98 $6.14 $6.14 436,990
2017-09-04 $5.85 $5.97 $5.85 $5.93 $5.93 180,600
2017-09-01 $5.78 $5.86 $5.78 $5.85 $5.85 99,050
2017-08-31 $5.79 $5.84 $5.76 $5.84 $5.84 129,200
2017-08-30 $5.73 $5.84 $5.69 $5.79 $5.79 226,300
2017-08-29 $5.66 $5.73 $5.66 $5.73 $5.73 207,910
2017-08-28 $5.71 $5.75 $5.65 $5.71 $5.71 135,500
2017-08-25 $5.67 $5.80 $5.55 $5.74 $5.74 241,150
2017-08-24 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-23 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-22 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-21 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-18 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-17 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-16 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-15 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-14 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-11 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-10 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-09 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-08 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-07 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-04 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-03 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-02 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-08-01 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-31 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-28 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-27 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-26 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-25 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-24 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-21 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-20 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-19 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-18 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-17 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-14 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-13 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-12 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-11 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-10 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-07 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-06 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-05 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-04 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-07-03 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-30 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-29 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-28 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-27 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-26 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-23 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-22 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-21 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-20 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-19 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-16 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-15 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-14 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-13 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-12 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-09 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-08 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-07 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-06 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-05 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-02 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-06-01 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-05-31 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-05-30 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-05-29 $5.67 $5.67 $5.67 $5.67 $5.67 0
2017-05-26 $5.68 $5.70 $5.63 $5.67 $5.67 21,840
2017-05-25 $5.69 $5.69 $5.43 $5.62 $5.62 66,300
2017-05-24 $5.22 $5.66 $5.22 $5.61 $5.61 10,700
2017-05-23 $5.87 $5.87 $5.60 $5.60 $5.60 111,900
2017-05-22 $5.87 $5.87 $5.74 $5.78 $5.78 85,300
2017-05-19 $5.90 $5.90 $5.72 $5.87 $5.87 85,700
2017-05-18 $5.91 $5.91 $5.78 $5.88 $5.88 87,600
2017-05-17 $5.93 $5.94 $5.86 $5.91 $5.91 56,400
2017-05-16 $5.78 $5.95 $5.78 $5.94 $5.94 178,700
2017-05-15 $6.07 $6.07 $5.69 $5.89 $5.89 215,500
2017-05-12 $6.01 $6.04 $5.89 $5.94 $5.94 156,400
2017-05-11 $6.18 $6.18 $5.92 $6.01 $6.01 157,500
2017-05-10 $6.19 $6.19 $6.05 $6.06 $6.06 43,900
2017-05-09 $6.05 $6.12 $6.02 $6.11 $6.11 344,000
2017-05-08 $6.26 $6.26 $6.03 $6.08 $6.08 49,200
2017-05-05 $6.17 $6.22 $6.12 $6.13 $6.13 45,400
2017-05-04 $6.27 $6.27 $6.13 $6.23 $6.23 66,700
2017-05-03 $6.35 $6.35 $6.08 $6.25 $6.25 168,000
2017-05-02 $6.36 $6.36 $6.19 $6.30 $6.30 150,300
2017-05-01 $6.14 $6.14 $6.14 $6.14 $6.14 0
2017-04-28 $6.05 $6.19 $6.05 $6.14 $6.14 69,300
2017-04-27 $6.27 $6.27 $6.08 $6.17 $6.17 97,600
2017-04-26 $6.30 $6.30 $6.16 $6.20 $6.20 231,200
2017-04-25 $6.38 $6.38 $6.18 $6.27 $6.27 93,900
2017-04-24 $6.43 $6.43 $6.18 $6.19 $6.19 181,400
2017-04-21 $6.49 $6.49 $6.36 $6.39 $6.39 31,100
2017-04-20 $6.56 $6.56 $6.35 $6.46 $6.46 70,830
2017-04-19 $6.56 $6.57 $6.17 $6.46 $6.46 186,800
2017-04-18 $6.61 $6.64 $6.55 $6.62 $6.62 158,100
2017-04-17 $6.65 $6.65 $6.55 $6.61 $6.61 232,600
2017-04-14 $6.55 $6.60 $6.51 $6.58 $6.58 153,600
2017-04-13 $6.67 $6.67 $6.54 $6.61 $6.61 231,900
2017-04-12 $6.37 $6.69 $6.37 $6.66 $6.66 470,060
2017-04-11 $6.26 $6.48 $6.26 $6.47 $6.47 107,300
2017-04-10 $6.50 $6.52 $6.31 $6.37 $6.37 242,700
2017-04-07 $6.55 $6.64 $6.50 $6.54 $6.54 255,650
2017-04-06 $6.64 $6.64 $6.51 $6.61 $6.61 254,100
2017-04-05 $6.41 $6.69 $6.41 $6.64 $6.64 205,100
2017-04-04 $6.48 $6.48 $6.48 $6.48 $6.48 0
2017-04-03 $6.48 $6.48 $6.48 $6.48 $6.48 0
2017-03-31 $6.46 $6.54 $6.45 $6.48 $6.48 68,600
2017-03-30 $6.55 $6.55 $6.43 $6.53 $6.53 69,500
2017-03-29 $6.39 $6.63 $6.39 $6.55 $6.55 287,100
2017-03-28 $6.41 $6.50 $6.41 $6.49 $6.49 120,600
2017-03-27 $6.44 $6.55 $6.42 $6.43 $6.43 120,600
2017-03-24 $6.47 $6.51 $6.41 $6.46 $6.46 87,400
2017-03-23 $6.51 $6.58 $6.35 $6.40 $6.40 275,500
2017-03-22 $6.62 $6.63 $6.48 $6.55 $6.55 173,800
2017-03-21 $6.54 $6.60 $6.53 $6.58 $6.58 257,200
2017-03-20 $6.50 $6.64 $6.50 $6.56 $6.56 252,800
2017-03-17 $6.57 $6.60 $6.50 $6.50 $6.50 91,000
2017-03-16 $6.40 $6.55 $6.40 $6.53 $6.53 116,600
2017-03-15 $6.49 $6.49 $6.36 $6.45 $6.45 117,400
2017-03-14 $6.56 $6.57 $6.46 $6.49 $6.49 106,500
2017-03-13 $6.61 $6.67 $6.56 $6.60 $6.60 88,900
2017-03-10 $6.68 $6.68 $6.62 $6.63 $6.63 46,000
2017-03-09 $6.62 $6.70 $6.59 $6.65 $6.65 111,300
2017-03-08 $6.71 $6.71 $6.67 $6.67 $6.67 46,730
2017-03-07 $6.69 $6.70 $6.68 $6.70 $6.70 31,100
2017-03-06 $6.72 $6.72 $6.67 $6.70 $6.70 61,900
2017-03-03 $6.70 $6.72 $6.67 $6.70 $6.70 34,700
2017-03-02 $6.69 $6.72 $6.66 $6.70 $6.70 50,250
2017-03-01 $6.62 $6.74 $6.62 $6.71 $6.71 119,350
2017-02-28 $6.61 $6.65 $6.59 $6.65 $6.65 43,300
2017-02-27 $6.58 $6.68 $6.57 $6.66 $6.66 119,900
2017-02-24 $6.62 $6.67 $6.58 $6.66 $6.66 123,100
2017-02-23 $6.66 $6.71 $6.65 $6.68 $6.68 120,800
2017-02-22 $6.78 $6.78 $6.65 $6.69 $6.69 72,700
2017-02-21 $6.65 $6.72 $6.65 $6.68 $6.68 104,400
2017-02-20 $6.85 $6.85 $6.54 $6.65 $6.65 60,500
2017-02-17 $6.64 $6.72 $6.64 $6.67 $6.67 105,750
2017-02-16 $6.65 $6.69 $6.62 $6.64 $6.64 76,700
2017-02-15 $6.58 $6.73 $6.58 $6.67 $6.67 360,400
2017-02-14 $6.52 $6.63 $6.50 $6.60 $6.60 317,600
2017-02-13 $6.42 $6.57 $6.42 $6.53 $6.53 135,900
2017-02-10 $6.58 $6.58 $6.46 $6.47 $6.47 140,600
2017-02-09 $6.32 $6.72 $6.32 $6.54 $6.54 194,000
2017-02-08 $6.41 $6.41 $6.30 $6.39 $6.39 106,900
2017-02-07 $6.18 $6.40 $6.18 $6.34 $6.34 37,600
2017-02-06 $6.45 $6.45 $6.29 $6.39 $6.39 108,300
2017-02-03 $6.35 $6.41 $6.10 $6.38 $6.38 86,300
2017-02-02 $6.46 $6.46 $6.46 $6.46 $6.46 0
2017-02-01 $6.46 $6.46 $6.46 $6.46 $6.46 0
2017-01-31 $6.46 $6.46 $6.46 $6.46 $6.46 0
2017-01-30 $6.46 $6.46 $6.46 $6.46 $6.46 0
2017-01-27 $6.46 $6.46 $6.46 $6.46 $6.46 0
2017-01-26 $6.35 $6.48 $6.33 $6.46 $6.46 77,800
2017-01-25 $6.30 $6.34 $6.30 $6.33 $6.33 43,100
2017-01-24 $6.35 $6.35 $6.30 $6.31 $6.31 11,000
2017-01-23 $6.34 $6.34 $6.29 $6.29 $6.29 83,300
2017-01-20 $6.25 $6.37 $6.20 $6.28 $6.28 158,000
2017-01-19 $6.36 $6.36 $6.16 $6.21 $6.21 102,700
2017-01-18 $6.25 $6.39 $6.25 $6.29 $6.29 85,700
2017-01-17 $6.17 $6.31 $6.16 $6.30 $6.30 86,800
2017-01-16 $6.68 $6.68 $6.00 $6.26 $6.26 425,760
2017-01-13 $6.77 $6.77 $6.60 $6.64 $6.64 213,000
2017-01-12 $6.75 $6.79 $6.70 $6.76 $6.76 199,620
2017-01-11 $6.86 $6.86 $6.73 $6.80 $6.80 159,700
2017-01-10 $7.00 $7.00 $6.70 $6.87 $6.87 306,600
2017-01-09 $7.04 $7.04 $6.96 $6.98 $6.98 49,300
2017-01-06 $7.00 $7.03 $6.96 $6.98 $6.98 99,040
2017-01-05 $7.00 $7.08 $6.96 $7.00 $7.00 153,800
2017-01-04 $6.95 $7.04 $6.91 $7.00 $7.00 150,700
2017-01-03 $7.01 $7.02 $6.96 $6.98 $6.98 123,800
2017-01-02 $6.98 $6.98 $6.98 $6.98 $6.98 0
2016-12-30 $6.99 $7.10 $6.91 $6.98 $6.98 200,400
2016-12-29 $6.89 $6.95 $6.89 $6.94 $6.94 52,400
2016-12-28 $6.93 $6.95 $6.91 $6.92 $6.92 89,200
2016-12-27 $6.97 $6.98 $6.88 $6.93 $6.93 170,200
2016-12-26 $6.89 $7.04 $6.88 $6.98 $6.98 347,800
2016-12-23 $7.15 $7.15 $6.98 $6.98 $6.98 292,700
2016-12-22 $7.14 $7.28 $7.03 $7.18 $7.18 766,500
2016-12-21 $7.24 $7.24 $7.19 $7.20 $7.20 57,000
2016-12-20 $7.19 $7.23 $7.11 $7.19 $7.19 160,810
2016-12-19 $7.21 $7.27 $7.10 $7.22 $7.22 150,700
2016-12-16 $7.23 $7.35 $7.20 $7.30 $7.30 117,000
2016-12-15 $7.18 $7.38 $7.18 $7.27 $7.27 163,800
2016-12-14 $7.41 $7.47 $7.18 $7.37 $7.37 340,970
2016-12-13 $7.03 $7.45 $7.03 $7.42 $7.42 700,610
2016-12-12 $7.35 $7.44 $7.06 $7.07 $7.07 405,600
2016-12-09 $7.38 $7.48 $7.38 $7.41 $7.41 167,600
2016-12-08 $7.47 $7.48 $7.37 $7.44 $7.44 131,500
2016-12-07 $7.41 $7.45 $7.31 $7.43 $7.43 132,520
2016-12-06 $7.33 $7.37 $7.30 $7.37 $7.37 102,460
2016-12-05 $7.30 $7.45 $7.29 $7.33 $7.33 174,400
2016-12-02 $7.42 $7.46 $7.33 $7.34 $7.34 203,600
2016-12-01 $7.45 $7.49 $7.37 $7.46 $7.46 246,000
2016-11-30 $7.35 $7.97 $7.28 $7.45 $7.45 498,930
2016-11-29 $7.39 $7.42 $7.31 $7.31 $7.31 180,600
2016-11-28 $7.38 $7.47 $7.30 $7.44 $7.44 261,820
2016-11-25 $7.35 $7.38 $7.25 $7.38 $7.38 117,090
2016-11-24 $7.40 $7.40 $7.32 $7.32 $7.32 112,050
2016-11-23 $7.40 $7.42 $7.34 $7.38 $7.38 265,400
2016-11-22 $7.32 $7.42 $7.30 $7.40 $7.40 247,950
2016-11-21 $7.44 $7.44 $7.30 $7.38 $7.38 302,000
2016-11-18 $7.42 $7.47 $7.38 $7.43 $7.43 159,100
2016-11-17 $7.51 $7.52 $7.38 $7.40 $7.40 331,900
2016-11-16 $7.48 $7.60 $7.45 $7.51 $7.51 467,800
2016-11-15 $7.62 $7.67 $7.50 $7.55 $7.55 467,500
2016-11-14 $7.69 $7.70 $7.47 $7.52 $7.52 454,730
2016-11-11 $7.73 $7.85 $7.59 $7.67 $7.67 1,303,710
2016-11-10 $7.18 $7.72 $7.18 $7.68 $7.68 1,930,770
2016-11-09 $7.27 $7.27 $7.13 $7.18 $7.18 116,100
2016-11-08 $7.22 $7.31 $7.22 $7.24 $7.24 87,100
2016-11-07 $7.33 $7.33 $7.21 $7.23 $7.23 85,800
2016-11-04 $7.29 $7.37 $7.23 $7.33 $7.33 398,150
2016-11-03 $7.24 $7.27 $7.21 $7.24 $7.24 108,200
2016-11-02 $7.00 $7.27 $7.00 $7.20 $7.20 96,000
2016-11-01 $7.27 $7.27 $7.14 $7.20 $7.20 171,100
2016-10-31 $7.11 $7.26 $7.11 $7.18 $7.18 0
2016-10-28 $7.23 $7.31 $7.20 $7.24 $7.24 200,200
2016-10-27 $7.18 $7.36 $7.18 $7.29 $7.29 367,200
2016-10-26 $7.25 $7.31 $7.20 $7.22 $7.22 248,820
2016-10-25 $7.33 $7.33 $7.20 $7.32 $7.32 186,700
2016-10-24 $7.27 $7.28 $7.12 $7.26 $7.26 217,000
2016-10-21 $7.27 $7.27 $7.08 $7.24 $7.24 165,030
2016-10-20 $7.19 $7.23 $7.09 $7.16 $7.16 288,370
2016-10-19 $7.30 $7.30 $7.23 $7.24 $7.24 129,000
2016-10-18 $7.29 $7.29 $7.18 $7.25 $7.25 324,500
2016-10-17 $7.53 $7.57 $7.07 $7.20 $7.20 443,900
2016-10-14 $7.46 $7.52 $7.45 $7.52 $7.52 148,300
2016-10-13 $7.48 $7.52 $7.45 $7.48 $7.48 177,400
2016-10-12 $7.55 $7.55 $7.47 $7.52 $7.52 128,600
2016-10-11 $7.54 $7.58 $7.41 $7.55 $7.55 502,950
2016-10-10 $7.44 $7.56 $7.44 $7.48 $7.48 355,730
2016-10-07 $7.45 $7.45 $7.45 $7.45 $7.45 0
2016-10-06 $7.45 $7.45 $7.45 $7.45 $7.45 0
2016-10-05 $7.45 $7.45 $7.45 $7.45 $7.45 0
2016-10-04 $7.45 $7.45 $7.45 $7.45 $7.45 0
2016-10-03 $7.45 $7.45 $7.45 $7.45 $7.45 0
2016-09-30 $7.37 $7.45 $7.36 $7.45 $7.45 231,950
2016-09-29 $7.38 $7.44 $7.31 $7.38 $7.38 108,600
2016-09-28 $7.33 $7.37 $7.31 $7.34 $7.34 85,800
2016-09-27 $7.32 $7.36 $7.27 $7.33 $7.33 232,640
2016-09-26 $7.42 $7.46 $7.34 $7.34 $7.34 313,000
2016-09-23 $7.41 $7.42 $7.33 $7.41 $7.41 274,500
2016-09-22 $7.32 $7.47 $7.32 $7.37 $7.37 353,800
2016-09-21 $7.40 $7.40 $7.31 $7.37 $7.37 210,330
2016-09-20 $7.43 $7.43 $7.25 $7.37 $7.37 286,500
2016-09-19 $7.45 $7.45 $7.35 $7.36 $7.36 240,600
2016-09-16 $7.35 $7.35 $7.35 $7.35 $7.35 0
2016-09-15 $7.35 $7.35 $7.35 $7.35 $7.35 0
2016-09-14 $7.42 $7.44 $7.33 $7.35 $7.35 332,260
2016-09-13 $7.41 $7.50 $7.34 $7.40 $7.40 192,620
2016-09-12 $7.37 $7.48 $7.30 $7.34 $7.34 506,000
2016-09-09 $7.53 $7.53 $7.41 $7.46 $7.46 360,160
2016-09-08 $7.53 $7.57 $7.50 $7.57 $7.57 197,480
2016-09-07 $7.66 $7.66 $7.52 $7.53 $7.53 414,700
2016-09-06 $7.66 $7.66 $7.50 $7.61 $7.61 267,700
2016-09-05 $7.66 $7.75 $7.52 $7.60 $7.60 586,500
2016-09-02 $7.52 $7.69 $7.52 $7.66 $7.66 908,880
2016-09-01 $7.46 $7.59 $7.46 $7.53 $7.53 321,610
2016-08-31 $7.50 $7.64 $7.40 $7.54 $7.54 803,940
2016-08-30 $7.41 $7.66 $7.40 $7.45 $7.45 335,960
2016-08-29 $7.44 $7.57 $7.40 $7.40 $7.40 208,200
2016-08-26 $7.44 $7.70 $7.38 $7.48 $7.48 679,360
2016-08-25 $7.56 $7.56 $7.35 $7.39 $7.39 800,780
2016-08-24 $7.13 $7.69 $7.13 $7.63 $7.63 2,187,850
2016-08-23 $7.10 $7.13 $7.05 $7.09 $7.09 143,100
2016-08-22 $7.14 $7.14 $7.02 $7.08 $7.08 134,200
2016-08-19 $7.21 $7.21 $7.06 $7.09 $7.09 230,500
2016-08-18 $7.19 $7.26 $7.16 $7.18 $7.18 302,700
2016-08-17 $7.10 $7.28 $7.06 $7.23 $7.23 541,800
2016-08-16 $7.00 $7.17 $6.93 $7.12 $7.12 681,620
2016-08-15 $6.83 $6.99 $6.82 $6.97 $6.97 316,620
2016-08-12 $6.88 $6.88 $6.78 $6.85 $6.85 124,540
2016-08-11 $6.93 $6.93 $6.84 $6.84 $6.84 100,200
2016-08-10 $6.90 $6.94 $6.86 $6.91 $6.91 120,410
2016-08-09 $6.88 $6.94 $6.86 $6.92 $6.92 156,700
2016-08-08 $6.86 $6.95 $6.84 $6.90 $6.90 101,600
2016-08-05 $6.90 $6.96 $6.84 $6.90 $6.90 244,110
2016-08-04 $6.81 $6.91 $6.81 $6.89 $6.89 104,650
2016-08-03 $6.78 $6.92 $6.73 $6.85 $6.85 313,780
2016-08-02 $6.68 $6.71 $6.66 $6.70 $6.70 122,510
2016-08-01 $6.73 $6.73 $6.60 $6.63 $6.63 113,610
2016-07-29 $6.70 $6.78 $6.61 $6.72 $6.72 465,930
2016-07-28 $6.70 $6.86 $6.61 $6.73 $6.73 235,130
2016-07-27 $7.00 $7.00 $6.51 $6.73 $6.73 346,260
2016-07-26 $6.95 $6.95 $6.90 $6.93 $6.93 133,270
2016-07-25 $6.98 $6.98 $6.72 $6.90 $6.90 287,500
2016-07-22 $7.00 $7.04 $6.97 $6.99 $6.99 314,300
2016-07-21 $7.00 $7.05 $6.99 $7.04 $7.04 263,200
2016-07-20 $7.08 $7.08 $6.91 $7.00 $7.00 531,590
2016-07-19 $6.99 $7.10 $6.92 $7.06 $7.06 552,200
2016-07-18 $7.18 $7.18 $6.98 $6.98 $6.98 272,600
2016-07-15 $7.10 $7.14 $7.07 $7.12 $7.12 250,600
2016-07-14 $7.12 $7.14 $7.06 $7.11 $7.11 231,880
2016-07-13 $7.11 $7.11 $7.02 $7.10 $7.10 266,250
2016-07-12 $7.29 $7.34 $6.95 $7.09 $7.09 909,450
2016-07-11 $7.46 $7.52 $7.25 $7.33 $7.33 477,200
2016-07-08 $7.61 $7.70 $7.60 $7.61 $7.61 80,100
2016-07-07 $7.70 $7.70 $7.57 $7.64 $7.64 158,100
2016-07-06 $7.78 $7.82 $7.69 $7.74 $7.74 149,950
2016-07-05 $7.79 $7.79 $7.65 $7.74 $7.74 224,150
2016-07-04 $7.62 $7.77 $7.59 $7.75 $7.75 135,000
2016-07-01 $7.81 $7.81 $7.67 $7.69 $7.69 127,000
2016-06-30 $7.70 $7.71 $7.63 $7.69 $7.69 169,900
2016-06-29 $7.64 $7.84 $7.64 $7.70 $7.70 427,980
2016-06-28 $7.24 $7.85 $7.08 $7.82 $7.82 1,351,570
2016-06-27 $7.07 $7.27 $7.07 $7.21 $7.21 151,700
2016-06-24 $7.26 $7.35 $7.03 $7.22 $7.22 342,800
2016-06-23 $7.03 $7.48 $7.03 $7.32 $7.32 478,600
2016-06-22 $7.03 $7.35 $7.03 $7.25 $7.25 207,600
2016-06-21 $7.04 $7.17 $6.97 $7.03 $7.03 150,900
2016-06-20 $6.96 $7.09 $6.96 $7.03 $7.03 59,200
2016-06-17 $6.93 $7.11 $6.93 $7.08 $7.08 149,200
2016-06-16 $6.97 $7.01 $6.93 $6.94 $6.94 48,300
2016-06-15 $6.71 $7.04 $6.71 $6.97 $6.97 186,200
2016-06-14 $6.76 $6.81 $6.73 $6.77 $6.77 42,500
2016-06-13 $6.71 $7.01 $6.71 $6.74 $6.74 164,720
2016-06-10 $7.04 $7.04 $7.04 $7.04 $7.04 0
2016-06-09 $7.04 $7.04 $7.04 $7.04 $7.04 0
2016-06-08 $6.92 $7.10 $6.92 $7.04 $7.04 117,500
2016-06-07 $6.90 $7.06 $6.90 $7.04 $7.04 255,210
2016-06-06 $6.87 $7.05 $6.87 $7.02 $7.02 99,900
2016-06-03 $7.05 $7.05 $6.95 $7.00 $7.00 160,100
2016-06-02 $6.80 $7.14 $6.80 $7.00 $7.00 249,180
2016-06-01 $6.97 $6.98 $6.90 $6.93 $6.93 174,300
2016-05-31 $6.88 $6.97 $6.85 $6.92 $6.92 487,270
2016-05-30 $6.75 $6.85 $6.73 $6.79 $6.79 159,900
2016-05-27 $6.74 $6.85 $6.65 $6.81 $6.81 218,950
2016-05-26 $6.73 $6.73 $6.60 $6.69 $6.69 126,700
2016-05-25 $6.73 $6.73 $6.63 $6.67 $6.67 64,200
2016-05-24 $6.66 $6.66 $6.60 $6.63 $6.63 78,600
2016-05-23 $6.49 $6.69 $6.49 $6.66 $6.66 100,200
2016-05-20 $6.48 $6.66 $6.48 $6.58 $6.58 168,280
2016-05-19 $6.54 $6.70 $6.46 $6.49 $6.49 278,100
2016-05-18 $6.90 $7.10 $6.51 $6.54 $6.54 284,000
2016-05-17 $6.90 $7.12 $6.90 $7.03 $7.03 242,800
2016-05-16 $7.04 $7.04 $6.79 $6.92 $6.92 156,540
2016-05-13 $6.99 $7.07 $6.90 $6.90 $6.90 133,900
2016-05-12 $7.20 $7.20 $6.73 $7.00 $7.00 228,000
2016-05-11 $7.56 $7.56 $7.25 $7.25 $7.25 229,680
2016-05-10 $7.63 $7.63 $7.31 $7.36 $7.36 79,900
2016-05-09 $8.08 $8.08 $7.40 $7.40 $7.40 330,700
2016-05-06 $8.15 $8.20 $7.84 $7.86 $7.86 265,580
2016-05-05 $8.26 $8.26 $8.10 $8.18 $8.18 233,200
2016-05-04 $8.16 $8.29 $8.16 $8.25 $8.25 162,840
2016-05-03 $8.29 $8.29 $8.18 $8.24 $8.24 414,390
2016-05-02 $8.31 $8.31 $8.31 $8.31 $8.31 0
2016-04-29 $8.34 $8.34 $8.27 $8.31 $8.31 62,600
2016-04-28 $8.22 $8.35 $8.22 $8.32 $8.32 129,790
2016-04-27 $8.30 $8.30 $8.20 $8.24 $8.24 111,820
2016-04-26 $8.30 $8.30 $8.17 $8.26 $8.26 210,360
2016-04-25 $8.38 $8.38 $8.22 $8.30 $8.30 212,400
2016-04-22 $8.41 $8.50 $8.26 $8.33 $8.33 290,640
2016-04-21 $8.44 $8.64 $8.38 $8.47 $8.47 727,700
2016-04-20 $8.46 $8.90 $8.15 $8.48 $8.48 1,367,030
2016-04-19 $8.48 $8.48 $8.29 $8.41 $8.41 271,900
2016-04-18 $8.35 $8.45 $8.16 $8.29 $8.29 187,700
2016-04-15 $8.44 $8.49 $8.39 $8.43 $8.43 274,150
2016-04-14 $8.44 $8.44 $8.34 $8.39 $8.39 202,300
2016-04-13 $8.43 $8.46 $8.31 $8.37 $8.37 353,100
2016-04-12 $8.05 $8.45 $8.05 $8.33 $8.33 178,480
2016-04-11 $8.49 $8.55 $8.40 $8.40 $8.40 380,760
2016-04-08 $8.45 $8.49 $8.31 $8.38 $8.38 292,330
2016-04-07 $8.63 $8.63 $8.43 $8.45 $8.45 242,150
2016-04-06 $8.53 $8.69 $8.31 $8.63 $8.63 515,300
2016-04-05 $8.52 $8.56 $8.45 $8.53 $8.53 227,500
2016-04-04 $8.42 $8.42 $8.42 $8.42 $8.42 0
2016-04-01 $8.51 $8.52 $8.40 $8.42 $8.42 148,600
2016-03-31 $8.64 $8.64 $8.50 $8.52 $8.52 211,400
2016-03-30 $8.46 $8.59 $8.40 $8.58 $8.58 495,600
2016-03-29 $8.43 $8.50 $8.30 $8.40 $8.40 326,000
2016-03-28 $8.64 $8.64 $8.42 $8.43 $8.43 590,100
2016-03-25 $8.50 $8.59 $8.45 $8.53 $8.53 464,920
2016-03-24 $8.65 $8.77 $8.54 $8.54 $8.54 656,900
2016-03-23 $8.71 $8.86 $8.56 $8.77 $8.77 830,600
2016-03-22 $8.98 $8.98 $8.68 $8.78 $8.78 741,000
2016-03-21 $8.85 $9.08 $8.72 $8.97 $8.97 827,720
2016-03-18 $8.65 $8.86 $8.65 $8.81 $8.81 867,020
2016-03-17 $8.60 $8.62 $8.40 $8.57 $8.57 398,100
2016-03-16 $8.63 $8.63 $8.34 $8.41 $8.41 122,800
2016-03-15 $8.30 $8.60 $8.30 $8.45 $8.45 219,100
2016-03-14 $8.49 $8.70 $8.49 $8.55 $8.55 443,600
2016-03-11 $8.33 $8.51 $8.27 $8.32 $8.32 291,200
2016-03-10 $8.92 $8.92 $8.50 $8.52 $8.52 458,930
2016-03-09 $8.46 $9.18 $8.13 $8.90 $8.90 1,211,270
2016-03-08 $8.36 $8.48 $8.10 $8.47 $8.47 276,680
2016-03-07 $8.22 $8.56 $8.22 $8.52 $8.52 321,700
2016-03-04 $8.48 $8.65 $8.11 $8.35 $8.35 385,800
2016-03-03 $8.56 $8.93 $8.47 $8.52 $8.52 491,900
2016-03-02 $8.39 $8.82 $8.22 $8.64 $8.64 873,150
2016-03-01 $7.93 $8.54 $7.90 $8.44 $8.44 1,124,990
2016-02-29 $8.37 $8.52 $7.81 $7.93 $7.93 879,950
2016-02-26 $8.80 $9.24 $8.42 $8.46 $8.46 1,128,300
2016-02-25 $9.70 $9.70 $8.94 $8.94 $8.94 1,857,600
2016-02-24 $9.58 $10.00 $9.58 $9.93 $9.93 1,464,980
2016-02-23 $9.98 $10.05 $9.55 $9.80 $9.80 1,385,860
2016-02-22 $10.03 $10.09 $9.65 $9.89 $9.89 1,933,260
2016-02-19 $9.34 $9.34 $9.34 $9.34 $9.34 497,000
2016-02-18 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-17 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-16 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-15 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-12 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-11 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-10 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-09 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-08 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-05 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-04 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-03 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-02 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-02-01 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-01-29 $8.49 $8.49 $8.49 $8.49 $8.49 0
2016-01-28 $8.82 $8.94 $8.31 $8.49 $8.49 699,620
2016-01-27 $9.16 $9.16 $8.29 $8.80 $8.80 1,624,020
2016-01-26 $9.71 $9.92 $9.02 $9.16 $9.16 1,599,120
2016-01-25 $9.10 $9.75 $9.10 $9.75 $9.75 1,578,850
2016-01-22 $8.86 $8.86 $8.86 $8.86 $8.86 0
2016-01-21 $8.86 $8.86 $8.86 $8.86 $8.86 0
2016-01-20 $8.86 $8.86 $8.86 $8.86 $8.86 0
2016-01-19 $8.86 $8.86 $8.86 $8.86 $8.86 0
2016-01-18 $8.86 $8.86 $8.86 $8.86 $8.86 0
2016-01-15 $9.30 $9.30 $8.79 $8.86 $8.86 789,730
2016-01-14 $8.72 $9.36 $8.72 $9.30 $9.30 1,110,680
2016-01-13 $9.68 $9.68 $8.95 $9.00 $9.00 1,005,300
2016-01-12 $9.40 $9.58 $9.36 $9.43 $9.43 1,030,780
2016-01-11 $9.77 $9.79 $9.30 $9.30 $9.30 1,998,400
2016-01-08 $9.60 $9.94 $9.21 $9.86 $9.86 2,057,650
2016-01-07 $10.01 $10.01 $9.22 $9.25 $9.25 547,500
2016-01-06 $9.95 $10.18 $9.82 $10.15 $10.15 1,889,800
2016-01-05 $9.10 $9.89 $9.10 $9.88 $9.88 1,983,990
2016-01-04 $10.12 $10.25 $9.30 $9.40 $9.40 1,930,500
2016-01-01 $10.09 $10.09 $10.09 $10.09 $10.09 0
2015-12-31 $10.36 $10.36 $10.00 $10.09 $10.09 1,276,110
2015-12-30 $10.38 $10.38 $10.12 $10.28 $10.28 1,045,200
2015-12-29 $9.61 $10.30 $9.61 $10.28 $10.28 2,226,300
2015-12-28 $10.42 $10.88 $9.65 $9.85 $9.85 3,990,610
2015-12-25 $10.37 $10.66 $10.25 $10.50 $10.50 1,669,310
2015-12-24 $10.44 $10.82 $10.37 $10.39 $10.39 2,612,800
2015-12-23 $10.38 $10.88 $10.30 $10.53 $10.53 3,632,270
2015-12-22 $9.90 $10.46 $9.80 $10.36 $10.36 2,134,290
2015-12-21 $9.80 $10.07 $9.75 $9.93 $9.93 896,600
2015-12-18 $10.10 $10.26 $9.80 $9.95 $9.95 1,409,060
2015-12-17 $9.55 $10.17 $9.55 $10.09 $10.09 2,339,830
2015-12-16 $9.51 $9.60 $9.44 $9.49 $9.49 666,500
2015-12-15 $9.40 $9.57 $9.31 $9.49 $9.49 1,189,780
2015-12-14 $9.33 $9.48 $9.05 $9.35 $9.35 1,126,960
2015-12-11 $9.30 $9.68 $9.11 $9.37 $9.37 1,451,190
2015-12-10 $9.18 $9.35 $9.18 $9.28 $9.28 933,760
2015-12-09 $9.20 $9.32 $9.01 $9.28 $9.28 1,940,210
2015-12-08 $9.30 $9.53 $9.20 $9.32 $9.32 1,355,670
2015-12-07 $9.17 $9.38 $9.10 $9.33 $9.33 1,063,560
2015-12-04 $9.35 $9.35 $9.12 $9.24 $9.24 1,203,600
2015-12-03 $8.99 $9.45 $8.99 $9.34 $9.34 2,058,270
2015-12-02 $9.92 $9.92 $8.91 $9.00 $9.00 3,424,390
2015-12-01 $9.79 $10.39 $9.70 $9.90 $9.90 3,146,510
2015-11-30 $9.05 $9.70 $8.90 $9.70 $9.70 4,106,080
2015-11-27 $8.71 $9.44 $8.69 $9.05 $9.05 3,874,340
2015-11-26 $8.73 $8.80 $8.65 $8.70 $8.70 1,438,630
2015-11-25 $8.50 $8.72 $8.38 $8.67 $8.67 1,661,930
2015-11-24 $8.32 $8.52 $8.28 $8.50 $8.50 1,159,040
2015-11-23 $8.50 $8.65 $8.32 $8.36 $8.36 1,080,370
2015-11-20 $8.43 $8.59 $8.40 $8.58 $8.58 1,209,520
2015-11-19 $8.53 $8.53 $8.21 $8.47 $8.47 869,930
2015-11-18 $8.35 $8.57 $8.30 $8.47 $8.47 960,400
2015-11-17 $8.42 $8.65 $8.36 $8.40 $8.40 753,900
2015-11-16 $8.06 $8.38 $7.90 $8.38 $8.38 781,330
2015-11-13 $8.51 $8.69 $8.24 $8.28 $8.28 1,648,340
2015-11-12 $8.61 $8.96 $8.46 $8.70 $8.70 1,143,550
2015-11-11 $8.66 $8.79 $8.50 $8.68 $8.68 1,390,940
2015-11-10 $8.61 $8.97 $8.60 $8.80 $8.80 1,495,090
2015-11-09 $8.92 $8.92 $8.35 $8.58 $8.58 2,246,180
2015-11-06 $8.80 $8.80 $8.80 $8.80 $8.80 0
2015-11-05 $8.80 $8.80 $8.80 $8.80 $8.80 0
2015-11-04 $8.80 $8.80 $8.80 $8.80 $8.80 0
2015-11-03 $8.80 $8.80 $8.80 $8.80 $8.80 0
2015-11-02 $8.80 $8.80 $8.80 $8.80 $8.80 0
2015-10-30 $9.49 $9.59 $8.75 $8.80 $8.80 4,449,980
2015-10-29 $8.58 $9.13 $8.47 $9.13 $9.13 3,173,170
2015-10-28 $7.98 $8.55 $7.90 $8.47 $8.47 2,661,180
2015-10-27 $7.99 $8.57 $7.48 $8.01 $8.01 3,886,890
2015-10-26 $9.17 $9.26 $8.25 $8.31 $8.31 4,223,420
2015-10-23 $8.44 $8.62 $8.43 $8.62 $8.62 1,745,130
2015-10-22 $7.30 $7.84 $7.30 $7.84 $7.84 3,094,880
2015-10-21 $6.96 $7.45 $6.92 $7.13 $7.13 3,604,460
2015-10-20 $6.67 $6.92 $6.67 $6.85 $6.85 1,029,070
2015-10-19 $6.86 $6.94 $6.63 $6.80 $6.80 849,480
2015-10-16 $6.87 $6.91 $6.70 $6.86 $6.86 864,790
2015-10-15 $6.67 $6.97 $6.55 $6.86 $6.86 1,160,690
2015-10-14 $6.57 $6.63 $6.44 $6.62 $6.62 538,600
2015-10-13 $6.41 $6.77 $6.41 $6.60 $6.60 1,146,700
2015-10-12 $6.25 $6.60 $6.25 $6.48 $6.48 1,611,720
2015-10-09 $6.03 $6.20 $6.03 $6.19 $6.19 449,100
2015-10-08 $6.16 $6.18 $6.02 $6.07 $6.07 638,600
2015-10-07 $5.86 $5.86 $5.86 $5.86 $5.86 0
2015-10-06 $5.86 $5.86 $5.86 $5.86 $5.86 0
2015-10-05 $5.86 $5.86 $5.86 $5.86 $5.86 0
2015-10-02 $5.86 $5.86 $5.86 $5.86 $5.86 0
2015-10-01 $5.86 $5.86 $5.86 $5.86 $5.86 0
2015-09-30 $5.89 $5.89 $5.77 $5.86 $5.86 259,200
2015-09-29 $5.75 $5.90 $5.75 $5.78 $5.78 162,200
2015-09-28 $5.89 $5.93 $5.73 $5.93 $5.93 221,400
2015-09-25 $5.91 $6.02 $5.80 $5.88 $5.88 249,500
2015-09-24 $6.00 $6.11 $5.96 $5.98 $5.98 258,200
2015-09-23 $5.95 $6.09 $5.90 $5.96 $5.96 391,500
2015-09-22 $6.22 $6.27 $6.11 $6.13 $6.13 490,300
2015-09-21 $5.90 $6.18 $5.90 $6.17 $6.17 425,100
2015-09-18 $6.01 $6.16 $6.01 $6.11 $6.11 560,700
2015-09-17 $5.84 $6.29 $5.82 $6.00 $6.00 1,026,600
2015-09-16 $5.63 $5.98 $5.58 $5.97 $5.97 699,600
2015-09-15 $5.66 $5.86 $5.50 $5.61 $5.61 592,200
2015-09-14 $6.30 $6.30 $5.70 $5.76 $5.76 858,000
2015-09-11 $6.32 $6.32 $6.17 $6.28 $6.28 241,600
2015-09-10 $6.18 $6.36 $6.11 $6.25 $6.25 272,290
2015-09-09 $6.20 $6.40 $6.15 $6.32 $6.32 1,041,800
2015-09-08 $5.73 $6.10 $5.56 $6.10 $6.10 885,800
2015-09-07 $5.94 $5.94 $5.72 $5.79 $5.79 740,400
2015-09-04 $5.64 $5.64 $5.64 $5.64 $5.64 0

Shenzhen Zhongheng Huafa Company Ltd (200020) News Headlines

Recent Shenzhen Zhongheng Huafa Company Ltd (200020) News
Similar Companies to Shenzhen Zhongheng Huafa Company Ltd (200020) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.