Fortis Haitong Investment Management CompanyLtd (510120) Exchange: SHG

  1. Profile
  2. Fortis Haitong Investment Management CompanyLtd (510120)

Data as of Aug. 22, 2025

$3.52 ($0.00) -0.06%

Fortis Haitong Investment Management CompanyLtd - Daily Information
Click for more stock information on Fortis Haitong Investment Management CompanyLtd.
Daily Information Data
Date Aug. 22, 2025
Open $3.51
Previous Close $3.52
High $3.52
Low $3.51
Adjusted Open $3.51
Previous Adjusted Close $3.52
Adjusted High $3.52
Adjusted Low $3.51
Invest in Fortis Haitong Investment Management CompanyLtd (510120)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for Fortis Haitong Investment Management CompanyLtd (510120)
Date Open High Low Close Adj.Close Volume
2023-06-28 $3.51 $3.52 $3.51 $3.52 $3.52 13,000
2023-06-27 $3.50 $3.52 $3.50 $3.52 $3.52 3,800
2023-06-26 $3.50 $3.50 $3.50 $3.50 $3.50 100
2023-06-21 $3.58 $3.58 $3.55 $3.55 $3.55 193,730
2023-06-20 $3.61 $3.61 $3.60 $3.61 $3.61 68,670
2023-06-19 $3.61 $3.62 $3.61 $3.62 $3.62 4,500
2023-06-16 $3.59 $3.62 $3.59 $3.62 $3.62 3,400
2023-06-15 $3.53 $3.58 $3.53 $3.58 $3.58 9,700
2023-06-14 $3.86 $3.86 $3.40 $3.53 $3.53 71,590
2023-06-13 $3.51 $3.51 $3.51 $3.51 $3.51 1,100
2023-06-12 $3.50 $3.50 $3.50 $3.50 $3.50 200
2023-06-09 $3.45 $3.46 $3.45 $3.46 $3.46 1,100
2023-06-08 $3.43 $3.43 $3.43 $3.43 $3.43 0
2023-06-07 $3.46 $3.46 $3.43 $3.43 $3.43 3,800
2023-06-06 $3.84 $3.84 $3.41 $3.47 $3.47 50,300
2023-06-05 $3.51 $3.51 $3.49 $3.49 $3.49 300
2023-06-02 $3.51 $3.51 $3.51 $3.51 $3.51 500
2023-06-01 $3.49 $3.50 $3.49 $3.50 $3.50 2,300
2023-05-31 $3.48 $3.48 $3.48 $3.48 $3.48 900
2023-05-30 $3.42 $3.69 $3.42 $3.51 $3.51 4,400
2023-05-29 $3.25 $3.83 $3.25 $3.51 $3.51 13,200
2023-05-25 $3.52 $3.52 $3.52 $3.52 $3.52 100
2023-05-24 $3.53 $3.54 $3.53 $3.54 $3.54 200
2023-05-23 $3.58 $3.59 $3.57 $3.57 $3.57 4,600
2023-05-22 $3.59 $3.61 $3.59 $3.60 $3.60 4,900
2023-05-19 $3.56 $3.59 $3.56 $3.59 $3.59 55,160
2023-05-18 $3.58 $3.58 $3.58 $3.58 $3.58 0
2023-05-17 $3.58 $3.59 $3.58 $3.58 $3.58 2,100
2023-05-16 $3.59 $3.60 $3.59 $3.60 $3.60 1,600
2023-05-15 $3.59 $3.59 $3.59 $3.59 $3.59 300
2023-05-12 $3.61 $3.61 $3.56 $3.56 $3.56 4,900
2023-05-11 $3.62 $3.62 $3.61 $3.61 $3.61 5,100
2023-05-10 $3.51 $3.64 $3.51 $3.63 $3.63 3,700
2023-05-09 $3.66 $3.68 $3.63 $3.64 $3.64 8,500
2023-05-08 $3.65 $3.66 $3.64 $3.66 $3.66 5,700
2023-05-05 $3.52 $3.66 $3.52 $3.66 $3.66 1,300
2023-05-04 $3.68 $3.68 $3.68 $3.68 $3.68 7,900
2023-05-03 $3.69 $3.69 $3.69 $3.69 $3.69 0
2023-05-02 $3.69 $3.69 $3.69 $3.69 $3.69 0
2023-04-28 $3.68 $3.69 $3.68 $3.69 $3.69 600
2023-04-27 $3.64 $3.64 $3.64 $3.64 $3.64 0
2023-04-26 $3.64 $3.65 $3.64 $3.64 $3.64 2,900
2023-04-25 $3.66 $3.66 $3.63 $3.63 $3.63 11,100
2023-04-24 $3.69 $3.69 $3.66 $3.66 $3.66 2,000
2023-04-21 $3.77 $3.77 $3.77 $3.77 $3.77 1,100
2023-04-20 $3.77 $3.77 $3.76 $3.76 $3.76 3,290
2023-04-19 $3.79 $3.79 $3.79 $3.79 $3.79 0
2023-04-18 $3.79 $3.79 $3.79 $3.79 $3.79 0
2023-04-17 $3.78 $3.79 $3.78 $3.79 $3.79 2,400
2023-04-14 $3.76 $3.76 $3.75 $3.75 $3.75 2,500
2023-04-13 $3.74 $3.74 $3.74 $3.74 $3.74 100
2023-04-12 $3.75 $3.75 $3.75 $3.75 $3.75 200
2023-04-11 $3.75 $3.76 $3.75 $3.76 $3.76 600
2023-04-10 $3.76 $3.79 $3.76 $3.79 $3.79 11,000
2023-04-07 $3.81 $3.82 $3.81 $3.81 $3.81 17,570
2023-04-06 $3.78 $3.79 $3.78 $3.79 $3.79 4,500
2023-04-05 $3.80 $3.80 $3.80 $3.80 $3.80 0
2023-04-04 $3.78 $3.80 $3.78 $3.80 $3.80 5,860
2023-04-03 $3.74 $3.77 $3.74 $3.77 $3.77 11,700
2023-03-31 $3.74 $3.74 $3.74 $3.74 $3.74 1,800
2023-03-30 $3.70 $3.73 $3.70 $3.72 $3.72 9,900
2023-03-29 $3.69 $3.69 $3.69 $3.69 $3.69 600
2023-03-28 $3.70 $3.70 $3.65 $3.69 $3.69 4,100
2023-03-27 $3.71 $3.71 $3.69 $3.70 $3.70 2,800
2023-03-24 $3.72 $3.73 $3.71 $3.71 $3.71 2,600
2023-03-23 $3.70 $3.71 $3.70 $3.71 $3.71 1,700
2023-03-22 $3.70 $3.71 $3.68 $3.68 $3.68 15,300
2023-03-21 $3.67 $3.67 $3.67 $3.67 $3.67 100
2023-03-20 $3.71 $3.72 $3.64 $3.64 $3.64 5,300
2023-03-17 $3.69 $3.69 $3.67 $3.67 $3.67 6,000
2023-03-16 $3.69 $3.69 $3.66 $3.66 $3.66 800
2023-03-15 $3.70 $3.70 $3.69 $3.69 $3.69 9,850
2023-03-14 $3.68 $3.69 $3.67 $3.69 $3.69 500
2023-03-13 $3.68 $3.70 $3.68 $3.70 $3.70 3,600
2023-03-10 $3.67 $3.67 $3.66 $3.66 $3.66 8,500
2023-03-09 $3.70 $3.71 $3.68 $3.71 $3.71 3,800
2023-03-08 $3.71 $3.71 $3.70 $3.70 $3.70 1,300
2023-03-07 $3.82 $3.82 $3.72 $3.72 $3.72 7,740
2023-03-06 $3.74 $3.79 $3.74 $3.79 $3.79 1,000
2023-03-03 $3.73 $3.79 $3.73 $3.79 $3.79 1,900
2023-03-02 $3.78 $3.78 $3.77 $3.77 $3.77 7,370
2023-03-01 $3.73 $3.78 $3.73 $3.76 $3.76 2,400
2023-02-28 $3.70 $3.73 $3.69 $3.73 $3.73 2,000
2023-02-27 $3.71 $3.72 $3.70 $3.71 $3.71 700
2023-02-24 $3.73 $3.73 $3.70 $3.72 $3.72 21,400
2023-02-23 $3.74 $3.76 $3.74 $3.74 $3.74 1,700
2023-02-22 $3.77 $3.79 $3.76 $3.76 $3.76 13,800
2023-02-21 $3.76 $3.80 $3.76 $3.79 $3.79 2,400
2023-02-20 $3.71 $3.78 $3.70 $3.78 $3.78 12,000
2023-02-17 $3.70 $3.70 $3.70 $3.70 $3.70 1,900
2023-02-16 $3.76 $3.80 $3.73 $3.74 $3.74 19,900
2023-02-15 $3.74 $3.77 $3.74 $3.76 $3.76 4,300
2023-02-14 $3.73 $3.77 $3.73 $3.76 $3.76 5,800
2023-02-13 $3.71 $3.76 $3.71 $3.76 $3.76 4,700
2023-02-10 $3.73 $3.73 $3.73 $3.73 $3.73 1,710
2023-02-09 $3.61 $3.83 $3.61 $3.74 $3.74 7,800
2023-02-08 $3.71 $3.71 $3.70 $3.70 $3.70 2,800
2023-02-07 $3.71 $3.71 $3.71 $3.71 $3.71 30,080
2023-02-06 $3.71 $3.71 $3.70 $3.70 $3.70 10,700
2023-02-03 $3.74 $3.74 $3.72 $3.72 $3.72 300
2023-02-02 $3.78 $3.78 $3.77 $3.77 $3.77 12,410
2023-02-01 $3.76 $3.77 $3.75 $3.77 $3.77 25,500
2023-01-31 $3.78 $3.78 $3.75 $3.76 $3.76 14,600
2023-01-30 $4.05 $4.05 $3.79 $3.80 $3.80 19,700
2023-01-20 $3.78 $4.00 $3.77 $3.78 $3.78 17,200
2023-01-19 $3.72 $3.75 $3.72 $3.75 $3.75 18,100
2023-01-18 $3.77 $3.77 $3.76 $3.76 $3.76 5,700
2023-01-17 $3.77 $3.77 $3.75 $3.75 $3.75 1,700
2023-01-16 $3.70 $3.79 $3.70 $3.77 $3.77 7,900
2023-01-13 $3.67 $3.70 $3.67 $3.70 $3.70 11,700
2023-01-12 $3.68 $3.68 $3.65 $3.65 $3.65 1,100
2023-01-11 $3.69 $3.69 $3.66 $3.66 $3.66 400
2023-01-10 $3.67 $3.68 $3.67 $3.67 $3.67 5,600
2023-01-09 $3.65 $3.67 $3.65 $3.67 $3.67 103,800
2023-01-06 $3.54 $3.65 $3.54 $3.64 $3.64 126,900
2023-01-05 $3.60 $3.62 $3.48 $3.52 $3.52 18,100
2023-01-04 $3.56 $3.56 $3.55 $3.55 $3.55 3,040
2023-01-03 $3.51 $3.56 $3.51 $3.56 $3.56 1,500
2023-01-02 $3.55 $3.55 $3.55 $3.55 $3.55 0
2022-12-30 $3.53 $3.56 $3.53 $3.55 $3.55 13,700
2022-12-29 $3.51 $3.53 $3.51 $3.53 $3.53 5,600
2022-12-28 $3.72 $3.72 $3.45 $3.55 $3.55 12,800
2022-12-27 $3.67 $3.67 $3.44 $3.56 $3.56 9,900
2022-12-26 $3.50 $3.53 $3.50 $3.52 $3.52 6,400
2022-12-23 $3.37 $3.67 $3.37 $3.49 $3.49 13,000
2022-12-22 $3.52 $3.54 $3.49 $3.50 $3.50 8,600
2022-12-21 $3.52 $3.53 $3.50 $3.51 $3.51 14,400
2022-12-20 $3.54 $3.55 $3.50 $3.52 $3.52 9,300
2022-12-19 $3.62 $3.62 $3.56 $3.56 $3.56 16,600
2022-12-16 $3.61 $3.62 $3.61 $3.62 $3.62 6,000
2022-12-15 $3.61 $3.63 $3.60 $3.62 $3.62 22,300
2022-12-14 $3.69 $3.78 $3.51 $3.62 $3.62 28,800
2022-12-13 $3.61 $3.61 $3.60 $3.61 $3.61 11,400
2022-12-12 $3.63 $3.64 $3.62 $3.62 $3.62 76,800
2022-12-09 $3.61 $3.64 $3.59 $3.64 $3.64 154,600
2022-12-08 $3.56 $3.65 $3.56 $3.61 $3.61 155,800
2022-12-07 $3.63 $3.66 $3.51 $3.61 $3.61 596,500
2022-12-06 $3.61 $3.65 $3.60 $3.63 $3.63 567,600
2022-12-05 $3.92 $4.31 $3.59 $3.80 $3.80 1,041,700
2022-12-01 $3.59 $3.59 $3.56 $3.56 $3.56 8,100
2022-11-30 $3.46 $3.46 $3.46 $3.46 $3.46 0
2022-11-29 $3.46 $3.46 $3.46 $3.46 $3.46 500
2022-11-28 $3.42 $3.42 $3.38 $3.42 $3.42 2,900
2022-11-25 $3.45 $3.46 $3.45 $3.46 $3.46 6,700
2022-11-24 $3.51 $3.51 $3.51 $3.51 $3.51 0
2022-11-23 $3.51 $3.51 $3.51 $3.51 $3.51 0
2022-11-22 $3.47 $3.51 $3.46 $3.51 $3.51 8,500
2022-11-21 $3.52 $3.52 $3.17 $3.48 $3.48 15,100
2022-11-18 $3.52 $3.52 $3.52 $3.52 $3.52 57,200
2022-11-17 $3.53 $3.53 $3.48 $3.49 $3.49 57,500
2022-11-16 $3.54 $3.55 $3.54 $3.54 $3.54 11,900
2022-11-15 $3.51 $3.53 $3.51 $3.53 $3.53 500
2022-11-14 $3.49 $3.50 $3.47 $3.47 $3.47 11,400
2022-11-11 $3.47 $3.49 $3.47 $3.48 $3.48 10,400
2022-11-10 $3.41 $3.41 $3.41 $3.41 $3.41 1,800
2022-11-09 $3.43 $3.43 $3.42 $3.42 $3.42 600
2022-11-08 $3.47 $3.47 $3.44 $3.44 $3.44 3,400
2022-11-07 $3.49 $3.49 $3.47 $3.48 $3.48 10,500
2022-11-04 $3.44 $3.50 $3.44 $3.49 $3.49 27,900
2022-11-03 $3.41 $3.41 $3.40 $3.40 $3.40 1,400
2022-11-02 $3.37 $3.44 $3.37 $3.41 $3.41 27,800
2022-11-01 $3.26 $3.38 $3.26 $3.38 $3.38 28,300
2022-10-31 $3.24 $3.24 $3.24 $3.24 $3.24 5,500
2022-10-28 $3.33 $3.33 $3.27 $3.27 $3.27 4,200
2022-10-27 $3.40 $3.41 $3.35 $3.35 $3.35 24,900
2022-10-26 $3.40 $3.41 $3.37 $3.37 $3.37 2,000
2022-10-25 $3.33 $3.38 $3.33 $3.35 $3.35 3,600
2022-10-24 $3.42 $3.42 $3.34 $3.35 $3.35 23,500
2022-10-21 $3.45 $3.46 $3.43 $3.43 $3.43 8,200
2022-10-20 $3.56 $3.56 $3.44 $3.45 $3.45 30,800
2022-10-19 $3.52 $3.67 $3.47 $3.67 $3.67 71,900
2022-10-18 $3.55 $3.67 $3.54 $3.67 $3.67 5,100
2022-10-17 $3.55 $3.55 $3.55 $3.55 $3.55 10,000
2022-10-14 $3.50 $3.54 $3.49 $3.54 $3.54 27,700
2022-10-13 $3.42 $3.45 $3.42 $3.44 $3.44 2,000
2022-10-12 $3.40 $3.40 $3.36 $3.36 $3.36 400
2022-10-11 $3.46 $3.46 $3.44 $3.44 $3.44 6,700
2022-10-10 $3.51 $3.52 $3.51 $3.52 $3.52 200
2022-09-30 $3.56 $3.56 $3.56 $3.56 $3.56 200
2022-09-29 $3.55 $3.55 $3.55 $3.55 $3.55 0
2022-09-28 $3.55 $3.55 $3.55 $3.55 $3.55 700
2022-09-27 $3.55 $3.55 $3.55 $3.55 $3.55 0
2022-09-26 $3.55 $3.55 $3.55 $3.55 $3.55 0
2022-09-23 $3.58 $3.58 $3.55 $3.55 $3.55 900
2022-09-22 $3.52 $3.56 $3.52 $3.56 $3.56 8,700
2022-09-21 $3.64 $3.64 $3.64 $3.64 $3.64 0
2022-09-20 $3.62 $3.64 $3.62 $3.64 $3.64 600
2022-09-19 $3.52 $3.64 $3.52 $3.62 $3.62 800
2022-09-16 $4.00 $4.00 $3.64 $3.64 $3.64 9,200
2022-09-15 $3.75 $3.75 $3.75 $3.75 $3.75 100
2022-09-14 $3.77 $3.77 $3.77 $3.77 $3.77 0
2022-09-13 $3.77 $3.77 $3.76 $3.77 $3.77 300
2022-09-12 $3.77 $3.77 $3.77 $3.77 $3.77 0
2022-09-09 $3.75 $3.77 $3.75 $3.77 $3.77 2,300
2022-09-08 $3.73 $3.73 $3.73 $3.73 $3.73 0
2022-09-07 $3.73 $3.73 $3.73 $3.73 $3.73 10
2022-09-06 $3.70 $3.72 $3.70 $3.72 $3.72 3,100
2022-09-05 $3.67 $3.67 $3.67 $3.67 $3.67 1,400
2022-09-02 $3.73 $3.73 $3.70 $3.71 $3.71 302,700
2022-09-01 $3.81 $3.81 $3.81 $3.81 $3.81 0
2022-08-31 $3.81 $3.81 $3.81 $3.81 $3.81 0
2022-08-30 $3.81 $3.81 $3.81 $3.81 $3.81 0
2022-08-29 $3.81 $3.81 $3.81 $3.81 $3.81 0
2022-08-26 $3.81 $3.81 $3.81 $3.81 $3.81 900
2022-08-25 $3.76 $3.78 $3.75 $3.78 $3.78 2,400
2022-08-24 $3.72 $3.73 $3.72 $3.73 $3.73 2,600
2022-08-23 $3.82 $3.82 $3.82 $3.82 $3.82 1,000
2022-08-22 $3.91 $3.96 $3.83 $3.84 $3.84 301,600
2022-08-19 $3.89 $3.89 $3.89 $3.89 $3.89 0
2022-08-18 $3.89 $3.89 $3.89 $3.89 $3.89 0
2022-08-17 $3.89 $3.89 $3.89 $3.89 $3.89 0
2022-08-16 $3.88 $3.89 $3.88 $3.89 $3.89 83,020
2022-08-15 $3.89 $3.89 $3.89 $3.89 $3.89 60,000
2022-08-12 $3.89 $3.89 $3.89 $3.89 $3.89 2,000
2022-08-11 $3.86 $3.86 $3.86 $3.86 $3.86 60,000
2022-08-10 $3.86 $3.86 $3.86 $3.86 $3.86 100
2022-08-09 $3.85 $3.85 $3.85 $3.85 $3.85 0
2022-08-08 $3.86 $3.86 $3.85 $3.85 $3.85 60,100
2022-08-05 $3.82 $3.84 $3.82 $3.84 $3.84 79,690
2022-08-04 $3.80 $3.80 $3.80 $3.80 $3.80 0
2022-08-03 $3.80 $3.80 $3.80 $3.80 $3.80 4,480
2022-08-02 $3.84 $3.84 $3.84 $3.84 $3.84 0
2022-08-01 $3.84 $3.84 $3.84 $3.84 $3.84 3,000
2022-07-29 $3.90 $3.90 $3.90 $3.90 $3.90 100
2022-07-28 $3.92 $3.92 $3.92 $3.92 $3.92 200
2022-07-27 $3.88 $3.94 $3.88 $3.94 $3.94 460
2022-07-26 $3.96 $3.96 $3.96 $3.96 $3.96 0
2022-07-25 $3.96 $3.96 $3.96 $3.96 $3.96 0
2022-07-22 $3.96 $3.96 $3.96 $3.96 $3.96 0
2022-07-21 $3.96 $3.96 $3.96 $3.96 $3.96 10
2022-07-20 $3.96 $3.96 $3.96 $3.96 $3.96 0
2022-07-19 $3.96 $3.96 $3.96 $3.96 $3.96 64,220
2022-07-18 $3.93 $3.98 $3.93 $3.98 $3.98 60,400
2022-07-15 $3.99 $4.01 $3.99 $3.99 $3.99 60,300
2022-07-14 $3.98 $3.98 $3.98 $3.98 $3.98 60,200
2022-07-13 $3.95 $3.98 $3.95 $3.98 $3.98 300
2022-07-12 $3.99 $3.99 $3.99 $3.99 $3.99 400
2022-07-11 $4.01 $4.01 $4.01 $4.01 $4.01 1,000
2022-07-08 $4.08 $4.09 $4.07 $4.09 $4.09 55,120
2022-07-07 $3.95 $4.06 $3.95 $4.06 $4.06 61,030
2022-07-06 $4.12 $4.12 $4.10 $4.12 $4.12 2,900
2022-07-05 $4.14 $4.14 $4.13 $4.13 $4.13 72,520
2022-07-04 $4.09 $4.09 $4.09 $4.09 $4.09 200
2022-07-01 $4.10 $4.10 $4.10 $4.10 $4.10 3,200
2022-06-30 $4.06 $4.15 $4.06 $4.12 $4.12 24,230
2022-06-29 $4.04 $4.06 $4.03 $4.04 $4.04 35,770
2022-06-28 $3.94 $4.05 $3.94 $4.05 $4.05 7,980
2022-06-27 $3.92 $4.09 $3.92 $4.05 $4.05 21,690
2022-06-24 $3.83 $3.98 $3.83 $3.92 $3.92 8,200
2022-06-23 $3.83 $3.99 $3.82 $3.85 $3.85 18,190
2022-06-22 $3.85 $4.23 $3.84 $3.95 $3.95 10,800
2022-06-21 $3.85 $3.85 $3.85 $3.85 $3.85 400
2022-06-20 $3.92 $3.93 $3.92 $3.93 $3.93 800
2022-06-17 $3.89 $3.89 $3.89 $3.89 $3.89 120
2022-06-16 $3.79 $3.79 $3.79 $3.79 $3.79 100,070
2022-06-15 $3.82 $3.82 $3.82 $3.82 $3.82 0
2022-06-14 $3.73 $3.82 $3.73 $3.82 $3.82 300
2022-06-13 $3.80 $3.80 $3.80 $3.80 $3.80 300
2022-06-10 $3.78 $3.80 $3.78 $3.80 $3.80 2,000
2022-06-09 $3.80 $3.82 $3.75 $3.75 $3.75 4,500
2022-06-08 $3.88 $3.88 $3.72 $3.80 $3.80 9,410
2022-06-07 $3.95 $3.95 $3.68 $3.77 $3.77 5,400
2022-06-06 $3.74 $3.77 $3.74 $3.77 $3.77 28,800
2022-06-02 $3.67 $3.70 $3.67 $3.70 $3.70 1,400
2022-06-01 $3.67 $3.67 $3.67 $3.67 $3.67 0
2022-05-31 $3.66 $3.67 $3.65 $3.67 $3.67 4,400
2022-05-30 $3.57 $3.65 $3.57 $3.65 $3.65 2,600
2022-05-27 $3.57 $3.57 $3.57 $3.57 $3.57 0
2022-05-26 $3.54 $3.64 $3.54 $3.57 $3.57 28,180
2022-05-25 $3.60 $3.60 $3.60 $3.60 $3.60 0
2022-05-24 $3.62 $3.62 $3.60 $3.60 $3.60 1,800
2022-05-23 $3.62 $3.62 $3.62 $3.62 $3.62 720
2022-05-20 $3.62 $3.68 $3.61 $3.61 $3.61 2,800
2022-05-19 $3.55 $3.62 $3.54 $3.62 $3.62 16,500
2022-05-18 $3.55 $3.55 $3.55 $3.55 $3.55 12,400
2022-05-17 $3.54 $3.60 $3.54 $3.60 $3.60 2,610
2022-05-16 $3.57 $3.57 $3.54 $3.54 $3.54 1,100
2022-05-13 $3.56 $3.58 $3.56 $3.56 $3.56 19,200
2022-05-12 $3.56 $3.56 $3.56 $3.56 $3.56 1,200
2022-05-11 $3.56 $3.64 $3.56 $3.57 $3.57 16,000
2022-05-10 $3.44 $3.55 $3.44 $3.53 $3.53 57,100
2022-05-09 $3.44 $3.72 $3.44 $3.52 $3.52 27,600
2022-05-06 $3.85 $3.88 $3.53 $3.61 $3.61 114,810
2022-05-05 $3.58 $3.99 $3.58 $3.88 $3.88 19,510
2022-05-04 $3.70 $3.70 $3.70 $3.70 $3.70 0
2022-05-03 $3.70 $3.70 $3.70 $3.70 $3.70 0
2022-04-29 $3.68 $4.02 $3.49 $3.70 $3.70 33,700
2022-04-28 $3.53 $3.66 $3.53 $3.66 $3.66 5,110
2022-04-27 $3.33 $3.33 $3.33 $3.33 $3.33 0
2022-04-26 $3.33 $3.33 $3.33 $3.33 $3.33 200
2022-04-25 $3.69 $3.69 $3.69 $3.69 $3.69 0
2022-04-22 $3.69 $3.69 $3.69 $3.69 $3.69 0
2022-04-21 $3.69 $3.69 $3.69 $3.69 $3.69 1,000
2022-04-20 $3.69 $3.69 $3.69 $3.69 $3.69 0
2022-04-19 $3.69 $3.69 $3.69 $3.69 $3.69 6,400
2022-04-18 $3.62 $3.63 $3.62 $3.63 $3.63 200
2022-04-15 $3.57 $3.57 $3.57 $3.57 $3.57 100
2022-04-14 $3.60 $3.60 $3.60 $3.60 $3.60 0
2022-04-13 $3.60 $3.60 $3.60 $3.60 $3.60 200
2022-04-12 $3.60 $3.61 $3.60 $3.60 $3.60 200
2022-04-11 $3.61 $3.61 $3.61 $3.61 $3.61 1,000
2022-04-08 $3.70 $3.70 $3.70 $3.70 $3.70 0
2022-04-07 $3.70 $3.70 $3.70 $3.70 $3.70 0
2022-04-06 $3.70 $3.70 $3.70 $3.70 $3.70 0
2022-04-05 $3.70 $3.70 $3.70 $3.70 $3.70 0
2022-04-04 $3.70 $3.70 $3.70 $3.70 $3.70 0
2022-04-01 $3.70 $3.70 $3.70 $3.70 $3.70 100
2022-03-31 $3.65 $3.65 $3.65 $3.65 $3.65 100
2022-03-30 $3.72 $3.72 $3.68 $3.68 $3.68 140
2022-03-29 $3.66 $3.66 $3.66 $3.66 $3.66 100
2022-03-28 $3.69 $3.69 $3.69 $3.69 $3.69 0
2022-03-25 $3.72 $3.72 $3.67 $3.69 $3.69 240
2022-03-24 $3.72 $3.72 $3.72 $3.72 $3.72 10,080
2022-03-23 $3.78 $3.78 $3.78 $3.78 $3.78 0
2022-03-22 $3.78 $3.78 $3.78 $3.78 $3.78 500
2022-03-21 $3.81 $3.81 $3.81 $3.81 $3.81 100
2022-03-18 $3.78 $3.78 $3.78 $3.78 $3.78 1,000
2022-03-17 $3.75 $3.83 $3.75 $3.80 $3.80 6,500
2022-03-16 $3.49 $3.77 $3.49 $3.77 $3.77 9,740
2022-03-15 $3.85 $3.85 $3.85 $3.85 $3.85 0
2022-03-14 $3.85 $3.85 $3.85 $3.85 $3.85 0
2022-03-11 $3.85 $3.85 $3.85 $3.85 $3.85 0
2022-03-10 $3.85 $3.85 $3.85 $3.85 $3.85 17,240
2022-03-09 $3.75 $3.77 $3.75 $3.77 $3.77 600
2022-03-08 $3.86 $3.86 $3.81 $3.81 $3.81 17,900
2022-03-07 $3.87 $3.87 $3.87 $3.87 $3.87 4,700
2022-03-04 $4.02 $4.02 $3.99 $3.99 $3.99 500
2022-03-03 $4.02 $4.02 $4.00 $4.00 $4.00 1,400
2022-03-02 $4.02 $4.21 $4.01 $4.02 $4.02 43,410
2022-03-01 $4.10 $4.11 $4.04 $4.10 $4.10 18,250
2022-02-28 $4.02 $4.02 $4.02 $4.02 $4.02 0
2022-02-25 $3.99 $4.03 $3.99 $4.02 $4.02 4,100
2022-02-24 $3.98 $3.99 $3.76 $3.85 $3.85 1,800
2022-02-23 $3.97 $4.07 $3.97 $4.07 $4.07 2,200
2022-02-22 $4.00 $4.00 $3.95 $3.95 $3.95 1,200
2022-02-21 $4.01 $4.01 $4.01 $4.01 $4.01 0
2022-02-18 $4.01 $4.01 $4.01 $4.01 $4.01 100
2022-02-17 $4.02 $4.02 $4.02 $4.02 $4.02 0
2022-02-16 $4.02 $4.02 $4.02 $4.02 $4.02 1,700
2022-02-15 $3.97 $4.02 $3.97 $4.02 $4.02 7,100
2022-02-14 $3.94 $3.95 $3.94 $3.95 $3.95 200
2022-02-11 $4.00 $4.06 $4.00 $4.03 $4.03 1,900
2022-02-10 $4.03 $4.03 $4.03 $4.03 $4.03 0
2022-02-09 $3.92 $4.03 $3.92 $4.03 $4.03 1,000
2022-02-08 $4.05 $4.05 $4.05 $4.05 $4.05 1,400
2022-02-07 $3.99 $3.99 $3.99 $3.99 $3.99 0
2022-02-04 $3.99 $3.99 $3.99 $3.99 $3.99 0
2022-02-03 $3.99 $3.99 $3.99 $3.99 $3.99 0
2022-02-02 $3.99 $3.99 $3.99 $3.99 $3.99 0
2022-02-01 $3.99 $3.99 $3.99 $3.99 $3.99 0
2022-01-28 $4.03 $4.03 $3.99 $3.99 $3.99 2,120
2022-01-27 $4.05 $4.11 $4.05 $4.11 $4.11 1,400
2022-01-26 $4.11 $4.11 $4.11 $4.11 $4.11 0
2022-01-25 $4.19 $4.19 $4.11 $4.11 $4.11 25,220
2022-01-24 $4.18 $4.18 $4.18 $4.18 $4.18 200
2022-01-21 $4.18 $4.18 $4.18 $4.18 $4.18 0
2022-01-20 $4.18 $4.18 $4.18 $4.18 $4.18 0
2022-01-19 $4.18 $4.18 $4.18 $4.18 $4.18 0
2022-01-18 $4.18 $4.18 $4.18 $4.18 $4.18 8,800
2022-01-17 $4.15 $4.15 $4.15 $4.15 $4.15 200
2022-01-14 $4.20 $4.20 $4.16 $4.17 $4.17 1,300
2022-01-13 $4.41 $4.41 $4.20 $4.20 $4.20 2,890
2022-01-12 $4.22 $4.29 $4.22 $4.29 $4.29 7,200
2022-01-11 $4.30 $4.30 $4.27 $4.27 $4.27 800
2022-01-10 $4.27 $4.31 $4.27 $4.30 $4.30 1,600
2022-01-07 $4.27 $4.27 $4.27 $4.27 $4.27 200
2022-01-06 $4.28 $4.30 $4.25 $4.30 $4.30 1,300
2022-01-05 $4.31 $4.33 $4.28 $4.28 $4.28 8,500
2022-01-04 $4.37 $4.40 $4.36 $4.40 $4.40 800
2022-01-03 $4.42 $4.42 $4.42 $4.42 $4.42 0
2021-12-31 $4.40 $4.43 $4.37 $4.42 $4.42 11,190
2021-12-30 $4.33 $4.40 $4.33 $4.40 $4.40 10,310
2021-12-29 $4.41 $4.41 $4.33 $4.33 $4.33 1,890
2021-12-28 $4.35 $4.43 $4.35 $4.43 $4.43 1,100
2021-12-27 $4.44 $4.44 $4.35 $4.35 $4.35 1,000
2021-12-24 $4.35 $4.35 $4.35 $4.35 $4.35 400
2021-12-23 $4.42 $4.42 $4.35 $4.35 $4.35 710
2021-12-22 $4.35 $4.35 $4.35 $4.35 $4.35 300
2021-12-21 $4.28 $4.39 $4.28 $4.35 $4.35 1,610
2021-12-20 $4.40 $4.40 $4.40 $4.40 $4.40 0
2021-12-17 $4.41 $4.47 $4.38 $4.40 $4.40 7,300
2021-12-16 $4.41 $4.41 $4.41 $4.41 $4.41 16,120
2021-12-15 $4.48 $4.48 $4.45 $4.45 $4.45 3,610
2021-12-14 $4.57 $4.57 $4.44 $4.49 $4.49 17,100
2021-12-13 $4.46 $4.52 $4.46 $4.52 $4.52 28,730
2021-12-10 $4.44 $4.44 $4.39 $4.44 $4.44 18,120
2021-12-09 $4.39 $4.45 $4.39 $4.45 $4.45 15,550
2021-12-08 $4.37 $4.39 $4.37 $4.39 $4.39 20,620
2021-12-07 $4.29 $4.30 $4.29 $4.30 $4.30 29,090
2021-12-06 $4.23 $4.37 $4.23 $4.37 $4.37 2,100
2021-12-03 $4.32 $4.32 $4.32 $4.32 $4.32 1,200
2021-12-02 $4.32 $4.32 $4.32 $4.32 $4.32 100
2021-12-01 $4.28 $4.28 $4.26 $4.28 $4.28 1,300
2021-11-30 $4.29 $4.34 $4.23 $4.34 $4.34 7,430
2021-11-29 $4.28 $4.35 $4.28 $4.34 $4.34 8,700
2021-11-26 $4.28 $4.39 $4.28 $4.39 $4.39 2,500
2021-11-25 $4.35 $4.35 $4.35 $4.35 $4.35 0
2021-11-24 $4.30 $4.35 $4.30 $4.35 $4.35 12,940
2021-11-23 $4.46 $4.46 $4.28 $4.38 $4.38 4,840
2021-11-22 $4.28 $4.37 $4.28 $4.37 $4.37 3,840
2021-11-19 $4.26 $4.26 $4.26 $4.26 $4.26 300
2021-11-18 $4.30 $4.30 $4.26 $4.26 $4.26 250
2021-11-17 $4.35 $4.35 $4.35 $4.35 $4.35 0
2021-11-16 $4.31 $4.35 $4.31 $4.35 $4.35 4,550
2021-11-15 $4.25 $4.32 $4.25 $4.32 $4.32 4,600
2021-11-12 $4.28 $4.28 $4.25 $4.25 $4.25 23,430
2021-11-11 $4.24 $4.28 $4.24 $4.28 $4.28 5,410
2021-11-10 $4.23 $4.25 $4.21 $4.25 $4.25 2,700
2021-11-09 $4.26 $4.26 $4.26 $4.26 $4.26 500
2021-11-08 $4.33 $4.33 $4.33 $4.33 $4.33 0
2021-11-05 $4.30 $4.30 $4.30 $4.30 $4.30 700
2021-11-04 $4.30 $4.31 $4.30 $4.30 $4.30 3,100
2021-11-03 $4.33 $4.33 $4.33 $4.33 $4.33 100
2021-11-02 $4.35 $4.36 $4.35 $4.35 $4.35 3,600
2021-11-01 $4.34 $4.34 $4.34 $4.34 $4.34 300
2021-10-29 $4.34 $4.34 $4.34 $4.34 $4.34 300
2021-10-28 $4.33 $4.33 $4.33 $4.33 $4.33 7,960
2021-10-27 $4.31 $4.35 $4.31 $4.34 $4.34 12,020
2021-10-26 $4.42 $4.44 $4.42 $4.42 $4.42 1,300
2021-10-25 $4.34 $4.47 $4.34 $4.46 $4.46 22,860
2021-10-22 $4.33 $4.43 $4.33 $4.43 $4.43 3,700
2021-10-21 $4.35 $4.43 $4.29 $4.37 $4.37 4,700
2021-10-20 $4.29 $4.45 $4.29 $4.45 $4.45 12,060
2021-10-19 $4.30 $4.36 $4.29 $4.36 $4.36 14,860
2021-10-18 $4.30 $4.39 $4.30 $4.39 $4.39 22,460
2021-10-15 $4.31 $4.39 $4.31 $4.39 $4.39 11,260
2021-10-14 $4.33 $4.33 $4.33 $4.33 $4.33 0
2021-10-13 $4.26 $4.33 $4.26 $4.33 $4.33 1,300
2021-10-12 $4.25 $4.29 $4.25 $4.29 $4.29 500
2021-10-11 $4.33 $4.33 $4.33 $4.33 $4.33 15,300
2021-10-08 $4.32 $4.32 $4.32 $4.32 $4.32 0
2021-10-07 $4.32 $4.32 $4.32 $4.32 $4.32 0
2021-10-06 $4.32 $4.32 $4.32 $4.32 $4.32 0
2021-09-30 $4.32 $4.32 $4.27 $4.32 $4.32 2,200
2021-09-29 $4.27 $4.27 $4.27 $4.27 $4.27 0
2021-09-28 $4.38 $4.38 $4.27 $4.27 $4.27 600
2021-09-27 $4.31 $4.40 $4.30 $4.31 $4.31 8,220
2021-09-24 $4.28 $4.28 $4.27 $4.28 $4.28 1,420
2021-09-23 $4.27 $4.27 $4.22 $4.22 $4.22 9,800
2021-09-22 $4.25 $4.33 $4.18 $4.25 $4.25 59,070
2021-09-21 $4.21 $4.21 $4.21 $4.21 $4.21 0
2021-09-20 $4.21 $4.21 $4.21 $4.21 $4.21 0
2021-09-17 $4.21 $4.21 $4.21 $4.21 $4.21 23,050
2021-09-16 $4.21 $4.21 $4.20 $4.20 $4.20 10,600
2021-09-15 $4.19 $4.24 $4.16 $4.21 $4.21 4,500
2021-09-14 $4.24 $4.25 $4.24 $4.24 $4.24 1,900
2021-09-13 $4.33 $4.33 $4.26 $4.29 $4.29 2,750
2021-09-10 $4.32 $4.32 $4.30 $4.32 $4.32 13,720
2021-09-09 $4.29 $4.29 $4.29 $4.29 $4.29 1,400
2021-09-08 $4.32 $4.33 $4.20 $4.25 $4.25 5,900
2021-09-07 $4.30 $4.32 $4.28 $4.32 $4.32 12,040
2021-09-06 $4.23 $4.29 $4.23 $4.25 $4.25 40,230
2021-09-03 $4.17 $4.24 $4.17 $4.24 $4.24 3,400
2021-09-02 $4.21 $4.22 $4.18 $4.20 $4.20 10,720
2021-09-01 $4.25 $4.25 $4.14 $4.24 $4.24 23,800
2021-08-31 $4.20 $4.38 $4.14 $4.24 $4.24 33,300
2021-08-30 $4.20 $4.50 $4.03 $4.36 $4.36 21,800
2021-08-27 $4.17 $4.26 $4.17 $4.26 $4.26 18,800
2021-08-26 $4.18 $4.25 $4.18 $4.19 $4.19 10,100
2021-08-25 $4.23 $4.28 $4.23 $4.27 $4.27 14,030
2021-08-24 $4.20 $4.28 $4.20 $4.24 $4.24 33,230
2021-08-23 $4.40 $4.76 $4.10 $4.20 $4.20 53,500
2021-08-20 $4.25 $4.33 $4.07 $4.33 $4.33 11,100
2021-08-19 $4.17 $4.33 $4.17 $4.33 $4.33 6,900
2021-08-18 $4.33 $4.33 $4.21 $4.21 $4.21 1,500
2021-08-17 $4.31 $4.40 $4.17 $4.21 $4.21 6,500
2021-08-16 $4.31 $4.50 $4.31 $4.38 $4.38 4,700
2021-08-13 $4.50 $4.50 $4.36 $4.37 $4.37 3,900
2021-08-12 $4.53 $4.94 $4.31 $4.41 $4.41 21,030
2021-08-11 $4.47 $4.59 $4.32 $4.50 $4.50 10,900
2021-08-10 $4.32 $4.49 $4.32 $4.49 $4.49 11,530
2021-08-09 $4.18 $4.71 $4.18 $4.50 $4.50 12,430
2021-08-06 $4.34 $4.50 $4.27 $4.38 $4.38 12,900
2021-08-05 $4.37 $4.41 $4.37 $4.41 $4.41 500
2021-08-04 $4.29 $4.38 $4.29 $4.37 $4.37 1,900
2021-08-03 $4.24 $4.43 $4.24 $4.36 $4.36 5,000
2021-08-02 $4.15 $4.37 $4.05 $4.37 $4.37 21,010
2021-07-30 $4.19 $4.20 $4.19 $4.20 $4.20 800
2021-07-29 $4.15 $4.25 $4.15 $4.25 $4.25 3,400
2021-07-28 $4.17 $4.30 $4.17 $4.20 $4.20 16,230
2021-07-27 $4.34 $4.50 $4.30 $4.30 $4.30 12,900
2021-07-26 $4.41 $4.52 $4.33 $4.52 $4.52 6,400
2021-07-23 $4.53 $4.53 $4.41 $4.52 $4.52 7,000
2021-07-22 $4.53 $4.53 $4.45 $4.53 $4.53 12,500
2021-07-21 $4.57 $4.57 $4.41 $4.48 $4.48 14,400
2021-07-20 $4.47 $4.47 $4.39 $4.47 $4.47 5,950
2021-07-19 $4.38 $4.47 $4.38 $4.47 $4.47 2,800
2021-07-16 $4.48 $4.48 $4.43 $4.47 $4.47 16,300
2021-07-15 $4.40 $4.47 $4.30 $4.42 $4.42 19,250
2021-07-14 $4.45 $4.45 $4.40 $4.40 $4.40 2,000
2021-07-13 $4.45 $4.47 $4.44 $4.46 $4.46 20,400
2021-07-12 $4.50 $4.55 $4.36 $4.45 $4.45 116,300
2021-07-09 $4.41 $4.73 $4.40 $4.50 $4.50 103,700
2021-07-08 $4.74 $4.74 $4.40 $4.74 $4.74 65,800
2021-07-07 $4.42 $4.75 $4.39 $4.74 $4.74 25,200
2021-07-06 $4.38 $4.39 $4.37 $4.38 $4.38 12,200
2021-07-05 $4.36 $4.42 $4.36 $4.39 $4.39 16,500
2021-07-02 $4.38 $4.50 $4.38 $4.50 $4.50 3,300
2021-07-01 $4.52 $4.56 $4.51 $4.53 $4.53 35,700
2021-06-30 $4.50 $4.52 $4.43 $4.50 $4.50 15,500
2021-06-29 $4.47 $4.47 $4.47 $4.47 $4.47 0
2021-06-28 $4.42 $4.48 $4.42 $4.47 $4.47 1,500
2021-06-25 $4.46 $4.47 $4.41 $4.42 $4.42 7,300
2021-06-24 $4.36 $4.45 $4.33 $4.43 $4.43 5,660
2021-06-23 $4.37 $4.42 $4.37 $4.39 $4.39 16,000
2021-06-22 $3.92 $4.42 $3.92 $4.42 $4.42 15,200
2021-06-21 $4.39 $4.39 $4.35 $4.35 $4.35 800
2021-06-18 $4.40 $4.43 $4.39 $4.39 $4.39 17,200
2021-06-17 $4.37 $4.47 $4.37 $4.47 $4.47 6,300
2021-06-16 $4.36 $4.55 $4.36 $4.44 $4.44 3,100
2021-06-15 $4.56 $4.56 $4.45 $4.55 $4.55 3,100
2021-06-14 $4.55 $4.55 $4.55 $4.55 $4.55 0
2021-06-11 $4.58 $4.58 $4.40 $4.55 $4.55 2,800
2021-06-10 $4.46 $4.59 $4.46 $4.49 $4.49 3,400
2021-06-09 $4.56 $4.56 $4.46 $4.46 $4.46 8,100
2021-06-08 $4.58 $4.58 $4.41 $4.46 $4.46 9,300
2021-06-07 $4.48 $4.48 $4.48 $4.48 $4.48 1,900
2021-06-04 $4.52 $4.52 $4.48 $4.52 $4.52 900
2021-06-03 $4.50 $4.54 $4.48 $4.52 $4.52 500
2021-06-02 $4.57 $4.57 $4.48 $4.48 $4.48 1,300
2021-06-01 $4.52 $4.96 $4.50 $4.51 $4.51 16,340
2021-05-31 $4.56 $4.56 $4.51 $4.56 $4.56 2,500
2021-05-28 $4.50 $4.59 $4.50 $4.56 $4.56 7,440
2021-05-27 $4.57 $4.57 $4.43 $4.56 $4.56 6,700
2021-05-26 $4.48 $4.57 $4.48 $4.57 $4.57 17,600
2021-05-25 $4.41 $4.48 $4.39 $4.40 $4.40 17,800
2021-05-24 $4.35 $4.35 $4.35 $4.35 $4.35 0
2021-05-21 $4.35 $4.35 $4.27 $4.35 $4.35 2,800
2021-05-20 $4.24 $4.35 $4.24 $4.35 $4.35 21,090
2021-05-19 $4.36 $4.40 $4.31 $4.32 $4.32 16,540
2021-05-18 $4.24 $4.38 $4.24 $4.38 $4.38 4,700
2021-05-17 $4.24 $4.44 $4.24 $4.31 $4.31 10,800
2021-05-14 $4.10 $4.48 $4.10 $4.30 $4.30 17,600
2021-05-13 $4.21 $4.21 $4.21 $4.21 $4.21 0
2021-05-12 $4.21 $4.21 $4.21 $4.21 $4.21 4,300
2021-05-11 $4.21 $4.21 $4.21 $4.21 $4.21 0
2021-05-10 $4.21 $4.21 $4.21 $4.21 $4.21 2,500
2021-05-07 $4.21 $4.21 $4.21 $4.21 $4.21 3,000
2021-05-06 $4.42 $4.42 $4.24 $4.26 $4.26 1,730
2021-05-05 $4.34 $4.34 $4.34 $4.34 $4.34 0
2021-05-04 $4.34 $4.34 $4.34 $4.34 $4.34 0
2021-04-30 $4.32 $4.35 $4.32 $4.34 $4.34 3,600
2021-04-29 $4.35 $4.35 $4.31 $4.31 $4.31 8,830
2021-04-28 $4.30 $4.30 $4.30 $4.30 $4.30 500
2021-04-27 $4.28 $4.33 $4.28 $4.33 $4.33 10,300
2021-04-26 $4.37 $4.40 $4.32 $4.32 $4.32 11,300
2021-04-23 $4.31 $4.36 $4.31 $4.33 $4.33 8,600
2021-04-22 $4.33 $4.33 $4.30 $4.31 $4.31 8,500
2021-04-21 $4.32 $4.32 $4.29 $4.30 $4.30 2,700
2021-04-20 $4.34 $4.34 $4.34 $4.34 $4.34 2,800
2021-04-19 $4.10 $4.33 $4.10 $4.33 $4.33 30,990
2021-04-16 $4.25 $4.25 $4.22 $4.24 $4.24 11,100
2021-04-15 $4.19 $4.19 $4.19 $4.19 $4.19 2,100
2021-04-14 $4.24 $4.26 $4.23 $4.26 $4.26 5,700
2021-04-13 $4.26 $4.28 $4.21 $4.22 $4.22 73,300
2021-04-12 $4.30 $4.30 $4.21 $4.21 $4.21 6,600
2021-04-09 $4.31 $4.44 $4.28 $4.34 $4.34 5,300
2021-04-08 $4.36 $4.41 $4.36 $4.41 $4.41 25,900
2021-04-07 $4.30 $4.41 $4.29 $4.41 $4.41 6,800
2021-04-06 $4.45 $4.45 $4.37 $4.45 $4.45 10,900
2021-04-05 $4.42 $4.42 $4.42 $4.42 $4.42 0
2021-04-02 $4.38 $4.42 $4.38 $4.42 $4.42 8,000
2021-04-01 $4.29 $4.38 $4.29 $4.32 $4.32 12,800
2021-03-31 $4.24 $4.38 $4.24 $4.38 $4.38 6,500
2021-03-30 $4.34 $4.34 $4.34 $4.34 $4.34 0
2021-03-29 $4.35 $4.35 $4.34 $4.34 $4.34 2,200
2021-03-26 $4.19 $4.35 $4.19 $4.35 $4.35 5,100
2021-03-25 $4.07 $4.27 $4.07 $4.26 $4.26 9,470
2021-03-24 $4.29 $4.29 $4.18 $4.18 $4.18 12,000
2021-03-23 $4.21 $4.21 $4.21 $4.21 $4.21 8,200
2021-03-22 $4.23 $4.26 $4.19 $4.26 $4.26 12,600
2021-03-19 $4.27 $4.27 $4.27 $4.27 $4.27 0
2021-03-18 $4.27 $4.27 $4.27 $4.27 $4.27 0
2021-03-17 $4.23 $4.27 $4.23 $4.27 $4.27 7,070
2021-03-16 $4.29 $4.29 $4.20 $4.21 $4.21 2,500
2021-03-15 $4.23 $4.29 $4.23 $4.29 $4.29 4,900
2021-03-12 $4.30 $4.30 $4.24 $4.30 $4.30 2,800
2021-03-11 $4.29 $4.31 $4.27 $4.29 $4.29 3,500
2021-03-10 $4.31 $4.39 $4.15 $4.30 $4.30 3,000
2021-03-09 $4.32 $4.32 $4.19 $4.31 $4.31 8,500
2021-03-08 $4.36 $4.37 $4.31 $4.31 $4.31 8,370
2021-03-05 $4.45 $4.45 $4.35 $4.43 $4.43 25,670
2021-03-04 $4.47 $4.65 $4.45 $4.45 $4.45 10,000
2021-03-03 $4.52 $4.62 $4.52 $4.61 $4.61 9,900
2021-03-02 $4.68 $4.68 $4.51 $4.64 $4.64 4,200
2021-03-01 $4.55 $4.68 $4.55 $4.68 $4.68 16,720
2021-02-26 $4.50 $4.55 $4.50 $4.55 $4.55 56,820
2021-02-25 $4.67 $4.68 $4.62 $4.63 $4.63 14,800
2021-02-24 $4.77 $4.77 $4.65 $4.65 $4.65 12,000
2021-02-23 $4.72 $4.87 $4.72 $4.87 $4.87 21,690
2021-02-22 $4.92 $4.96 $4.79 $4.79 $4.79 40,730
2021-02-19 $4.98 $5.03 $4.90 $4.97 $4.97 25,190
2021-02-18 $5.36 $5.36 $4.96 $5.11 $5.11 39,200
2021-02-17 $5.05 $5.05 $5.05 $5.05 $5.05 0
2021-02-16 $5.05 $5.05 $5.05 $5.05 $5.05 0
2021-02-15 $5.05 $5.05 $5.05 $5.05 $5.05 0
2021-02-12 $5.05 $5.05 $5.05 $5.05 $5.05 0
2021-02-11 $5.05 $5.05 $5.05 $5.05 $5.05 0
2021-02-10 $4.99 $5.12 $4.99 $5.05 $5.05 68,620
2021-02-09 $4.84 $4.99 $4.82 $4.99 $4.99 109,250
2021-02-08 $4.77 $4.84 $4.72 $4.78 $4.78 18,720
2021-02-05 $4.76 $4.81 $4.73 $4.74 $4.74 16,540
2021-02-04 $4.75 $4.75 $4.71 $4.71 $4.71 12,500
2021-02-03 $4.83 $4.83 $4.74 $4.75 $4.75 2,300
2021-02-02 $4.78 $4.84 $4.65 $4.84 $4.84 11,520
2021-02-01 $4.68 $4.79 $4.48 $4.78 $4.78 10,000
2021-01-29 $4.63 $4.70 $4.63 $4.69 $4.69 3,900
2021-01-28 $4.74 $4.74 $4.61 $4.61 $4.61 2,400
2021-01-27 $4.66 $4.74 $4.66 $4.74 $4.74 5,800
2021-01-26 $4.84 $4.84 $4.72 $4.72 $4.72 101,940
2021-01-25 $4.77 $4.89 $4.77 $4.86 $4.86 76,140
2021-01-22 $4.73 $4.78 $4.73 $4.78 $4.78 4,620
2021-01-21 $4.66 $4.73 $4.66 $4.73 $4.73 30,140
2021-01-20 $4.60 $4.80 $4.60 $4.63 $4.63 3,700
2021-01-19 $4.71 $5.00 $4.67 $4.67 $4.67 15,340
2021-01-18 $4.63 $4.72 $4.63 $4.72 $4.72 9,320
2021-01-15 $4.79 $4.79 $4.58 $4.65 $4.65 89,250
2021-01-14 $4.89 $4.89 $4.73 $4.80 $4.80 137,340
2021-01-13 $4.76 $4.89 $4.76 $4.89 $4.89 28,800
2021-01-12 $4.78 $4.89 $4.66 $4.79 $4.79 52,930
2021-01-11 $4.71 $4.83 $4.65 $4.69 $4.69 139,690
2021-01-08 $4.66 $4.72 $4.66 $4.70 $4.70 47,800
2021-01-07 $4.69 $4.90 $4.63 $4.66 $4.66 38,800
2021-01-06 $4.63 $5.08 $4.63 $4.69 $4.69 60,450
2021-01-05 $4.55 $4.63 $4.55 $4.63 $4.63 61,960
2021-01-04 $4.38 $4.48 $4.38 $4.43 $4.43 83,890
2021-01-01 $4.37 $4.37 $4.37 $4.37 $4.37 0
2020-12-31 $4.33 $4.37 $4.33 $4.37 $4.37 10,100
2020-12-30 $4.26 $4.33 $4.26 $4.33 $4.33 32,300
2020-12-29 $4.28 $4.28 $4.27 $4.27 $4.27 2,200
2020-12-28 $4.25 $4.31 $4.25 $4.31 $4.31 8,500
2020-12-25 $4.26 $4.30 $4.19 $4.30 $4.30 17,850
2020-12-24 $4.25 $4.25 $4.24 $4.24 $4.24 9,920
2020-12-23 $4.22 $4.27 $4.19 $4.27 $4.27 16,940
2020-12-22 $4.14 $4.28 $4.13 $4.24 $4.24 8,500
2020-12-21 $4.23 $4.24 $4.21 $4.23 $4.23 18,730
2020-12-18 $4.20 $4.23 $4.18 $4.23 $4.23 21,600
2020-12-17 $4.20 $4.26 $4.20 $4.26 $4.26 75,640
2020-12-16 $4.15 $4.18 $4.15 $4.18 $4.18 7,230
2020-12-15 $4.11 $4.17 $4.11 $4.13 $4.13 26,600
2020-12-14 $4.02 $4.18 $4.02 $4.11 $4.11 20,100
2020-12-11 $4.13 $4.13 $4.11 $4.12 $4.12 7,300
2020-12-10 $4.10 $4.20 $4.10 $4.15 $4.15 13,230
2020-12-09 $4.18 $4.21 $4.18 $4.18 $4.18 12,530
2020-12-08 $4.30 $4.30 $4.12 $4.23 $4.23 18,300
2020-12-07 $4.12 $4.25 $4.12 $4.25 $4.25 41,200
2020-12-04 $4.10 $4.18 $4.10 $4.12 $4.12 6,400
2020-12-03 $4.05 $4.19 $4.05 $4.10 $4.10 9,000
2020-12-02 $4.06 $4.20 $4.06 $4.17 $4.17 12,000
2020-12-01 $4.18 $4.18 $4.04 $4.14 $4.14 7,430
2020-11-30 $4.04 $4.25 $4.04 $4.10 $4.10 12,830
2020-11-27 $4.35 $4.40 $4.07 $4.28 $4.28 108,220
2020-11-26 $4.00 $4.35 $4.00 $4.35 $4.35 1,100
2020-11-25 $4.08 $4.08 $4.07 $4.07 $4.07 13,600
2020-11-24 $4.23 $4.23 $4.14 $4.14 $4.14 13,000
2020-11-23 $4.12 $4.17 $4.12 $4.14 $4.14 30,300
2020-11-20 $4.08 $4.09 $4.08 $4.09 $4.09 3,900
2020-11-19 $4.03 $4.03 $4.03 $4.03 $4.03 700
2020-11-18 $4.00 $4.04 $4.00 $4.04 $4.04 700
2020-11-17 $4.07 $4.07 $4.07 $4.07 $4.07 0
2020-11-16 $4.06 $4.07 $4.06 $4.07 $4.07 2,300
2020-11-13 $4.01 $4.44 $4.01 $4.06 $4.06 57,220
2020-11-12 $4.06 $4.07 $4.03 $4.07 $4.07 7,000
2020-11-11 $4.07 $4.07 $4.07 $4.07 $4.07 1,300
2020-11-10 $4.08 $4.10 $4.05 $4.08 $4.08 39,430
2020-11-09 $4.03 $4.08 $4.03 $4.08 $4.08 11,000
2020-11-06 $4.02 $4.02 $3.98 $3.98 $3.98 8,600
2020-11-05 $4.01 $4.02 $3.98 $4.02 $4.02 17,700
2020-11-04 $3.97 $3.97 $3.97 $3.97 $3.97 300
2020-11-03 $3.96 $3.97 $3.96 $3.97 $3.97 4,700
2020-11-02 $3.88 $3.88 $3.88 $3.88 $3.88 100
2020-10-30 $3.88 $3.88 $3.88 $3.88 $3.88 200
2020-10-29 $3.86 $3.97 $3.86 $3.97 $3.97 7,900
2020-10-28 $3.88 $3.92 $3.88 $3.92 $3.92 29,530
2020-10-27 $3.87 $3.87 $3.87 $3.87 $3.87 3,000
2020-10-26 $3.79 $3.89 $3.79 $3.83 $3.83 7,000
2020-10-23 $3.98 $3.98 $3.89 $3.89 $3.89 3,500
2020-10-22 $3.92 $3.97 $3.92 $3.97 $3.97 3,530
2020-10-21 $3.95 $3.98 $3.95 $3.98 $3.98 6,600
2020-10-20 $3.95 $3.99 $3.95 $3.99 $3.99 3,400
2020-10-19 $4.05 $4.05 $4.05 $4.05 $4.05 0
2020-10-16 $4.05 $4.05 $4.05 $4.05 $4.05 1,200
2020-10-15 $4.02 $4.04 $4.02 $4.04 $4.04 7,500
2020-10-14 $4.03 $4.03 $4.01 $4.01 $4.01 1,100
2020-10-13 $4.08 $4.08 $4.08 $4.08 $4.08 300
2020-10-12 $3.94 $4.07 $3.94 $4.06 $4.06 40,060
2020-10-09 $3.88 $3.93 $3.88 $3.93 $3.93 2,300
2020-10-08 $3.86 $3.86 $3.86 $3.86 $3.86 0
2020-10-07 $3.86 $3.86 $3.86 $3.86 $3.86 0
2020-10-06 $3.86 $3.86 $3.86 $3.86 $3.86 0
2020-10-05 $3.86 $3.86 $3.86 $3.86 $3.86 0
2020-10-02 $3.86 $3.86 $3.86 $3.86 $3.86 0
2020-10-01 $3.86 $3.86 $3.86 $3.86 $3.86 0
2020-09-30 $3.85 $3.88 $3.85 $3.86 $3.86 11,430
2020-09-29 $3.85 $3.85 $3.85 $3.85 $3.85 0
2020-09-28 $3.85 $3.85 $3.85 $3.85 $3.85 3,600
2020-09-25 $3.85 $3.85 $3.85 $3.85 $3.85 5,500
2020-09-24 $3.85 $3.85 $3.85 $3.85 $3.85 1,700
2020-09-23 $3.85 $3.87 $3.85 $3.87 $3.87 12,200
2020-09-22 $3.90 $3.90 $3.86 $3.90 $3.90 8,400
2020-09-21 $3.95 $3.95 $3.94 $3.94 $3.94 1,500
2020-09-18 $3.90 $3.94 $3.87 $3.94 $3.94 4,400
2020-09-17 $3.91 $3.91 $3.85 $3.87 $3.87 13,100
2020-09-16 $3.94 $3.94 $3.91 $3.91 $3.91 7,400
2020-09-15 $3.97 $3.99 $3.97 $3.99 $3.99 2,200
2020-09-14 $3.89 $3.96 $3.89 $3.95 $3.95 19,700
2020-09-11 $3.80 $3.88 $3.80 $3.88 $3.88 4,310
2020-09-10 $3.80 $3.91 $3.80 $3.91 $3.91 19,700
2020-09-09 $3.91 $3.91 $3.84 $3.86 $3.86 78,000
2020-09-08 $4.02 $4.08 $3.92 $3.94 $3.94 12,000
2020-09-07 $4.08 $4.12 $4.01 $4.02 $4.02 38,200
2020-09-04 $4.08 $4.12 $4.00 $4.12 $4.12 31,900
2020-09-03 $4.09 $4.17 $4.09 $4.12 $4.12 74,770
2020-09-02 $4.14 $4.15 $4.07 $4.13 $4.13 177,070
2020-09-01 $4.14 $4.20 $4.08 $4.14 $4.14 106,840
2020-08-31 $4.12 $4.60 $4.12 $4.21 $4.21 388,940
2020-08-28 $4.15 $4.18 $3.99 $4.18 $4.18 35,090
2020-08-27 $3.97 $4.02 $3.97 $3.99 $3.99 14,800
2020-08-26 $4.02 $4.02 $3.97 $3.97 $3.97 1,300
2020-08-25 $3.99 $4.02 $3.98 $4.02 $4.02 2,300
2020-08-24 $3.98 $3.99 $3.98 $3.99 $3.99 1,300
2020-08-21 $3.98 $3.98 $3.96 $3.97 $3.97 6,500
2020-08-20 $4.00 $4.00 $3.94 $3.95 $3.95 2,900
2020-08-19 $4.04 $4.04 $4.00 $4.02 $4.02 900
2020-08-18 $4.01 $4.05 $4.01 $4.04 $4.04 7,400
2020-08-17 $3.94 $4.03 $3.94 $4.03 $4.03 110,280
2020-08-14 $3.94 $4.00 $3.90 $3.97 $3.97 29,730
2020-08-13 $3.94 $3.94 $3.90 $3.94 $3.94 168,300
2020-08-12 $4.06 $4.06 $3.90 $3.92 $3.92 9,300
2020-08-11 $4.12 $4.12 $4.02 $4.04 $4.04 11,340
2020-08-10 $3.97 $4.16 $3.97 $3.99 $3.99 21,410
2020-08-07 $3.99 $3.99 $3.96 $3.96 $3.96 9,300
2020-08-06 $4.05 $4.05 $3.99 $4.05 $4.05 3,700
2020-08-05 $4.04 $4.06 $3.99 $4.06 $4.06 18,600
2020-08-04 $4.02 $4.04 $3.98 $3.98 $3.98 4,200
2020-08-03 $3.99 $4.04 $3.99 $4.04 $4.04 49,300
2020-07-31 $4.00 $4.00 $3.96 $3.96 $3.96 6,640
2020-07-30 $3.94 $4.17 $3.94 $3.94 $3.94 7,800
2020-07-29 $3.89 $3.96 $3.89 $3.95 $3.95 19,190
2020-07-28 $3.83 $3.87 $3.70 $3.86 $3.86 32,660
2020-07-27 $3.79 $3.98 $3.64 $3.87 $3.87 50,890
2020-07-24 $3.94 $3.94 $3.81 $3.81 $3.81 30,700
2020-07-23 $3.94 $3.95 $3.88 $3.94 $3.94 23,810
2020-07-22 $3.91 $4.00 $3.91 $3.97 $3.97 90,110
2020-07-21 $3.89 $3.94 $3.85 $3.94 $3.94 31,700
2020-07-20 $3.90 $3.90 $3.80 $3.85 $3.85 33,900
2020-07-17 $3.91 $3.91 $3.66 $3.89 $3.89 32,200
2020-07-16 $3.93 $3.93 $3.76 $3.78 $3.78 47,700
2020-07-15 $4.00 $4.01 $3.97 $3.98 $3.98 99,760
2020-07-14 $3.91 $4.01 $3.91 $4.00 $4.00 61,550
2020-07-13 $4.09 $4.09 $3.92 $4.01 $4.01 276,900
2020-07-10 $3.95 $4.10 $3.95 $3.97 $3.97 150,810
2020-07-09 $3.90 $4.40 $3.90 $4.20 $4.20 465,100
2020-07-08 $3.86 $4.00 $3.84 $4.00 $4.00 56,210
2020-07-07 $3.83 $4.00 $3.83 $3.86 $3.86 56,150
2020-07-06 $3.59 $3.78 $3.59 $3.74 $3.74 39,800
2020-07-03 $3.55 $3.61 $3.55 $3.59 $3.59 22,400
2020-07-02 $3.52 $3.59 $3.52 $3.59 $3.59 30,960
2020-07-01 $3.49 $3.52 $3.48 $3.52 $3.52 83,600
2020-06-30 $3.46 $3.55 $3.46 $3.52 $3.52 256,300
2020-06-29 $3.50 $3.66 $3.45 $3.47 $3.47 228,900
2020-06-26 $3.70 $3.70 $3.70 $3.70 $3.70 0
2020-06-25 $3.70 $3.70 $3.70 $3.70 $3.70 0
2020-06-24 $3.45 $3.75 $3.45 $3.70 $3.70 377,800
2020-06-23 $3.37 $3.76 $3.36 $3.57 $3.57 50,700
2020-06-22 $3.41 $3.52 $3.41 $3.52 $3.52 6,700
2020-06-19 $3.36 $3.38 $3.36 $3.38 $3.38 600
2020-06-18 $3.33 $3.33 $3.33 $3.33 $3.33 6,240
2020-06-17 $3.31 $3.31 $3.31 $3.31 $3.31 500
2020-06-16 $3.31 $3.31 $3.31 $3.31 $3.31 7,400
2020-06-15 $3.25 $3.28 $3.25 $3.28 $3.28 3,300
2020-06-12 $3.33 $3.33 $3.33 $3.33 $3.33 0
2020-06-11 $3.28 $3.42 $3.28 $3.33 $3.33 35,150
2020-06-10 $3.28 $3.28 $3.28 $3.28 $3.28 80,000
2020-06-09 $3.27 $3.27 $3.27 $3.27 $3.27 0
2020-06-08 $3.27 $3.27 $3.27 $3.27 $3.27 2,430
2020-06-05 $3.26 $3.26 $3.26 $3.26 $3.26 700
2020-06-04 $3.23 $3.23 $3.23 $3.23 $3.23 200
2020-06-03 $3.23 $3.23 $3.23 $3.23 $3.23 100
2020-06-02 $3.20 $3.26 $3.20 $3.26 $3.26 6,500
2020-06-01 $3.22 $3.23 $3.22 $3.23 $3.23 6,520
2020-05-29 $3.15 $3.15 $3.15 $3.15 $3.15 500
2020-05-28 $3.15 $3.15 $3.15 $3.15 $3.15 0
2020-05-27 $3.18 $3.18 $3.15 $3.15 $3.15 120
2020-05-26 $3.19 $3.21 $3.19 $3.21 $3.21 2,100
2020-05-25 $3.23 $3.23 $3.23 $3.23 $3.23 0
2020-05-22 $3.23 $3.23 $3.23 $3.23 $3.23 0
2020-05-21 $3.23 $3.23 $3.23 $3.23 $3.23 0
2020-05-20 $3.23 $3.23 $3.23 $3.23 $3.23 100
2020-05-19 $3.23 $3.26 $3.23 $3.26 $3.26 5,230
2020-05-18 $3.20 $3.21 $3.20 $3.21 $3.21 4,310
2020-05-15 $3.21 $3.22 $3.21 $3.22 $3.22 700
2020-05-14 $3.22 $3.22 $3.21 $3.21 $3.21 2,700
2020-05-13 $3.24 $3.33 $3.24 $3.24 $3.24 4,500
2020-05-12 $3.35 $3.35 $3.21 $3.34 $3.34 2,800
2020-05-11 $3.24 $3.34 $3.24 $3.34 $3.34 1,400
2020-05-08 $3.22 $3.28 $3.22 $3.22 $3.22 12,600
2020-05-07 $3.22 $3.22 $3.20 $3.20 $3.20 1,500
2020-05-06 $3.17 $3.18 $3.17 $3.18 $3.18 9,500
2020-05-05 $3.17 $3.17 $3.17 $3.17 $3.17 0
2020-05-04 $3.17 $3.17 $3.17 $3.17 $3.17 0
2020-05-01 $3.17 $3.17 $3.17 $3.17 $3.17 0
2020-04-30 $3.17 $3.17 $3.17 $3.17 $3.17 2,200
2020-04-29 $3.15 $3.15 $3.15 $3.15 $3.15 0
2020-04-28 $3.15 $3.15 $3.15 $3.15 $3.15 0
2020-04-27 $3.11 $3.15 $3.11 $3.15 $3.15 800
2020-04-24 $3.12 $3.14 $3.12 $3.14 $3.14 500
2020-04-23 $3.13 $3.13 $3.13 $3.13 $3.13 0
2020-04-22 $3.10 $3.13 $3.10 $3.13 $3.13 18,390
2020-04-21 $3.09 $3.09 $3.09 $3.09 $3.09 100
2020-04-20 $3.05 $3.24 $3.04 $3.14 $3.14 30,190
2020-04-17 $3.11 $3.11 $3.11 $3.11 $3.11 7,700
2020-04-16 $3.07 $3.09 $3.07 $3.09 $3.09 2,800
2020-04-15 $3.08 $3.08 $3.08 $3.08 $3.08 300
2020-04-14 $3.04 $3.08 $3.04 $3.08 $3.08 1,400
2020-04-13 $3.02 $3.15 $3.02 $3.03 $3.03 3,600
2020-04-10 $3.05 $3.11 $3.05 $3.11 $3.11 200
2020-04-09 $3.08 $3.08 $3.07 $3.08 $3.08 9,110
2020-04-08 $3.09 $3.10 $3.09 $3.10 $3.10 8,300
2020-04-07 $3.00 $3.16 $3.00 $3.07 $3.07 3,300
2020-04-06 $3.01 $3.01 $3.01 $3.01 $3.01 0
2020-04-03 $3.01 $3.08 $3.01 $3.01 $3.01 3,500
2020-04-02 $3.10 $3.10 $3.10 $3.10 $3.10 100
2020-04-01 $3.00 $3.00 $2.97 $2.97 $2.97 10,300
2020-03-31 $3.00 $3.00 $3.00 $3.00 $3.00 0
2020-03-30 $3.00 $3.00 $3.00 $3.00 $3.00 0
2020-03-27 $2.99 $3.00 $2.99 $3.00 $3.00 10,000
2020-03-26 $2.96 $2.96 $2.96 $2.96 $2.96 0
2020-03-25 $3.00 $3.00 $2.96 $2.96 $2.96 13,000
2020-03-24 $2.94 $3.02 $2.93 $2.94 $2.94 11,700
2020-03-23 $2.90 $3.03 $2.88 $2.88 $2.88 15,800
2020-03-20 $2.95 $3.04 $2.92 $3.03 $3.03 18,900
2020-03-19 $2.88 $3.07 $2.84 $3.07 $3.07 11,400
2020-03-18 $2.96 $2.96 $2.96 $2.96 $2.96 820
2020-03-17 $3.11 $3.11 $3.11 $3.11 $3.11 0
2020-03-16 $3.08 $3.24 $3.08 $3.11 $3.11 10,900
2020-03-13 $2.98 $3.25 $2.98 $3.24 $3.24 7,200
2020-03-12 $3.16 $3.19 $3.09 $3.11 $3.11 14,220
2020-03-11 $3.21 $3.22 $3.16 $3.16 $3.16 66,690
2020-03-10 $3.16 $3.22 $3.08 $3.18 $3.18 40,290
2020-03-09 $3.26 $3.26 $3.08 $3.25 $3.25 5,500
2020-03-06 $3.25 $3.26 $3.25 $3.26 $3.26 1,700
2020-03-05 $3.26 $3.26 $3.25 $3.25 $3.25 11,410
2020-03-04 $3.19 $3.31 $3.19 $3.21 $3.21 8,900
2020-03-03 $3.24 $3.30 $3.22 $3.29 $3.29 77,710
2020-03-02 $3.16 $3.18 $3.16 $3.18 $3.18 18,000
2020-02-28 $3.15 $3.15 $3.13 $3.13 $3.13 12,600
2020-02-27 $3.27 $3.27 $3.20 $3.23 $3.23 10,930
2020-02-26 $3.11 $3.21 $3.11 $3.19 $3.19 11,620
2020-02-25 $3.13 $3.30 $3.11 $3.17 $3.17 5,400
2020-02-24 $3.25 $3.25 $3.20 $3.20 $3.20 10,130
2020-02-21 $3.22 $3.25 $3.20 $3.25 $3.25 32,720
2020-02-20 $3.18 $3.23 $3.14 $3.22 $3.22 68,620
2020-02-19 $3.13 $3.18 $3.13 $3.14 $3.14 17,700
2020-02-18 $3.13 $3.18 $3.13 $3.18 $3.18 18,300
2020-02-17 $3.15 $3.19 $3.15 $3.19 $3.19 26,400
2020-02-14 $3.22 $3.22 $3.08 $3.20 $3.20 53,000
2020-02-13 $3.13 $3.24 $3.12 $3.12 $3.12 41,400
2020-02-12 $3.12 $3.25 $3.06 $3.22 $3.22 90,520
2020-02-11 $3.19 $3.25 $3.03 $3.03 $3.03 13,810
2020-02-10 $3.17 $3.30 $3.03 $3.03 $3.03 8,700
2020-02-07 $3.00 $3.32 $3.00 $3.12 $3.12 24,000
2020-02-06 $2.81 $3.30 $2.81 $3.10 $3.10 12,300
2020-02-05 $2.95 $3.00 $2.95 $3.00 $3.00 5,000
2020-02-04 $2.78 $2.79 $2.78 $2.79 $2.79 3,500
2020-02-03 $2.76 $2.82 $2.76 $2.80 $2.80 7,700
2020-01-31 $3.05 $3.05 $3.05 $3.05 $3.05 0
2020-01-30 $3.05 $3.05 $3.05 $3.05 $3.05 0
2020-01-29 $3.05 $3.05 $3.05 $3.05 $3.05 0
2020-01-28 $3.05 $3.05 $3.05 $3.05 $3.05 0
2020-01-27 $3.05 $3.05 $3.05 $3.05 $3.05 0
2020-01-24 $3.05 $3.05 $3.05 $3.05 $3.05 0
2020-01-23 $3.15 $3.15 $3.05 $3.05 $3.05 9,300
2020-01-22 $3.15 $3.15 $3.15 $3.15 $3.15 100
2020-01-21 $3.15 $3.15 $3.15 $3.15 $3.15 6,100
2020-01-20 $3.14 $3.16 $3.14 $3.16 $3.16 8,860
2020-01-17 $3.17 $3.17 $3.17 $3.17 $3.17 1,500
2020-01-16 $3.13 $3.16 $3.13 $3.15 $3.15 2,900
2020-01-15 $3.14 $3.14 $3.14 $3.14 $3.14 1,400
2020-01-14 $3.14 $3.18 $3.14 $3.18 $3.18 9,200
2020-01-13 $3.15 $3.15 $3.14 $3.15 $3.15 8,200
2020-01-10 $3.14 $3.14 $3.14 $3.14 $3.14 430
2020-01-09 $3.17 $3.17 $3.12 $3.14 $3.14 18,000
2020-01-08 $3.10 $3.10 $3.10 $3.10 $3.10 100
2020-01-07 $3.10 $3.10 $3.07 $3.10 $3.10 5,030
2020-01-06 $3.10 $3.10 $3.09 $3.09 $3.09 16,400
2020-01-03 $3.14 $3.14 $3.09 $3.09 $3.09 6,440
2020-01-02 $3.12 $3.15 $3.12 $3.14 $3.14 12,240
2020-01-01 $3.10 $3.10 $3.10 $3.10 $3.10 0
2019-12-31 $3.10 $3.10 $3.07 $3.10 $3.10 19,540
2019-12-30 $3.10 $3.10 $3.06 $3.10 $3.10 14,400
2019-12-27 $2.93 $3.23 $2.93 $3.10 $3.10 14,900
2019-12-26 $3.13 $3.13 $3.05 $3.05 $3.05 7,400
2019-12-25 $3.01 $3.13 $3.01 $3.03 $3.03 2,400
2019-12-24 $3.08 $3.08 $3.08 $3.08 $3.08 0
2019-12-23 $3.08 $3.08 $3.08 $3.08 $3.08 0
2019-12-20 $3.08 $3.08 $3.08 $3.08 $3.08 0
2019-12-19 $3.08 $3.08 $3.08 $3.08 $3.08 0
2019-12-18 $3.08 $3.08 $3.08 $3.08 $3.08 6,900
2019-12-17 $3.07 $3.08 $3.07 $3.08 $3.08 12,500
2019-12-16 $3.04 $3.05 $3.03 $3.03 $3.03 5,530
2019-12-13 $3.03 $3.03 $3.03 $3.03 $3.03 100
2019-12-12 $3.02 $3.02 $3.02 $3.02 $3.02 200
2019-12-11 $3.07 $3.07 $3.07 $3.07 $3.07 0
2019-12-10 $3.07 $3.07 $3.07 $3.07 $3.07 800
2019-12-09 $2.98 $2.98 $2.98 $2.98 $2.98 1,000
2019-12-06 $2.95 $2.95 $2.95 $2.95 $2.95 0
2019-12-05 $2.99 $2.99 $2.95 $2.95 $2.95 1,900
2019-12-04 $2.93 $2.93 $2.93 $2.93 $2.93 0
2019-12-03 $2.93 $2.93 $2.93 $2.93 $2.93 100
2019-12-02 $2.94 $2.94 $2.94 $2.94 $2.94 0
2019-11-29 $2.98 $2.98 $2.94 $2.94 $2.94 600
2019-11-28 $3.06 $3.06 $3.06 $3.06 $3.06 0
2019-11-27 $3.06 $3.06 $3.06 $3.06 $3.06 2,000
2019-11-26 $3.09 $3.09 $3.01 $3.01 $3.01 700
2019-11-25 $3.09 $3.09 $3.09 $3.09 $3.09 400
2019-11-22 $3.05 $3.05 $3.05 $3.05 $3.05 0
2019-11-21 $3.05 $3.05 $3.05 $3.05 $3.05 700
2019-11-20 $3.12 $3.12 $3.12 $3.12 $3.12 800
2019-11-19 $3.07 $3.07 $3.07 $3.07 $3.07 0
2019-11-18 $3.07 $3.07 $3.07 $3.07 $3.07 0
2019-11-15 $3.00 $3.07 $3.00 $3.07 $3.07 2,500
2019-11-14 $3.02 $3.02 $3.02 $3.02 $3.02 600
2019-11-13 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-11-12 $3.16 $3.16 $3.00 $3.00 $3.00 1,200
2019-11-11 $3.03 $3.18 $3.03 $3.18 $3.18 1,300
2019-11-08 $3.06 $3.06 $3.06 $3.06 $3.06 700
2019-11-07 $3.05 $3.05 $3.05 $3.05 $3.05 1,200
2019-11-06 $3.06 $3.06 $3.04 $3.05 $3.05 5,800
2019-11-05 $3.15 $3.15 $3.15 $3.15 $3.15 300
2019-11-04 $3.06 $3.06 $3.06 $3.06 $3.06 0
2019-11-01 $3.06 $3.06 $3.06 $3.06 $3.06 0
2019-10-31 $3.06 $3.06 $3.06 $3.06 $3.06 0
2019-10-30 $3.06 $3.06 $3.06 $3.06 $3.06 0
2019-10-29 $3.01 $3.06 $3.01 $3.06 $3.06 1,620
2019-10-28 $2.97 $2.97 $2.97 $2.97 $2.97 0
2019-10-25 $2.97 $2.97 $2.97 $2.97 $2.97 2,520
2019-10-24 $2.94 $2.94 $2.94 $2.94 $2.94 300
2019-10-23 $2.97 $2.97 $2.97 $2.97 $2.97 0
2019-10-22 $2.97 $2.97 $2.97 $2.97 $2.97 20
2019-10-21 $2.99 $2.99 $2.97 $2.97 $2.97 4,100
2019-10-18 $3.02 $3.02 $2.99 $2.99 $2.99 2,320
2019-10-17 $3.01 $3.03 $3.01 $3.03 $3.03 1,000
2019-10-16 $3.05 $3.05 $3.01 $3.04 $3.04 5,840
2019-10-15 $3.04 $3.04 $3.04 $3.04 $3.04 2,000
2019-10-14 $3.05 $3.05 $3.05 $3.05 $3.05 500
2019-10-11 $3.00 $3.00 $3.00 $3.00 $3.00 700
2019-10-10 $3.01 $3.01 $3.01 $3.01 $3.01 0
2019-10-09 $3.01 $3.01 $3.01 $3.01 $3.01 500
2019-10-08 $3.30 $3.30 $2.98 $3.04 $3.04 6,100
2019-10-07 $3.01 $3.01 $3.01 $3.01 $3.01 0
2019-10-04 $3.01 $3.01 $3.01 $3.01 $3.01 0
2019-10-03 $3.01 $3.01 $3.01 $3.01 $3.01 0
2019-10-02 $3.01 $3.01 $3.01 $3.01 $3.01 0
2019-10-01 $3.01 $3.01 $3.01 $3.01 $3.01 0
2019-09-30 $3.03 $3.03 $3.01 $3.01 $3.01 600
2019-09-27 $3.02 $3.02 $3.02 $3.02 $3.02 0
2019-09-26 $3.05 $3.05 $3.02 $3.02 $3.02 710
2019-09-25 $3.07 $3.07 $3.07 $3.07 $3.07 2,040
2019-09-24 $3.08 $3.10 $3.05 $3.07 $3.07 9,200
2019-09-23 $3.05 $3.05 $3.05 $3.05 $3.05 300
2019-09-20 $3.08 $3.11 $3.08 $3.11 $3.11 1,940
2019-09-19 $3.06 $3.07 $3.06 $3.07 $3.07 8,820
2019-09-18 $3.06 $3.11 $3.06 $3.06 $3.06 5,120
2019-09-17 $3.10 $3.10 $3.10 $3.10 $3.10 0
2019-09-16 $3.12 $3.12 $3.10 $3.10 $3.10 1,620
2019-09-13 $3.13 $3.13 $3.13 $3.13 $3.13 0
2019-09-12 $3.13 $3.13 $3.13 $3.13 $3.13 100
2019-09-11 $3.10 $3.15 $3.10 $3.15 $3.15 1,820
2019-09-10 $3.12 $3.12 $3.11 $3.11 $3.11 5,720
2019-09-09 $3.14 $3.14 $3.11 $3.12 $3.12 22,900
2019-09-06 $3.12 $3.17 $3.08 $3.17 $3.17 15,310
2019-09-05 $3.10 $3.11 $3.08 $3.11 $3.11 1,600
2019-09-04 $3.16 $3.16 $3.06 $3.07 $3.07 4,900
2019-09-03 $3.04 $3.07 $3.04 $3.06 $3.06 1,000
2019-09-02 $3.02 $3.07 $3.02 $3.07 $3.07 4,800
2019-08-30 $3.16 $3.16 $3.01 $3.05 $3.05 11,900
2019-08-29 $3.15 $3.15 $2.99 $3.05 $3.05 300
2019-08-28 $3.00 $3.05 $2.99 $3.05 $3.05 10,600
2019-08-27 $2.86 $3.14 $2.86 $3.10 $3.10 33,100
2019-08-26 $3.14 $3.14 $2.84 $3.13 $3.13 50,600
2019-08-23 $2.99 $3.14 $2.94 $2.94 $2.94 26,180
2019-08-22 $2.93 $2.98 $2.93 $2.98 $2.98 250
2019-08-21 $2.93 $2.99 $2.91 $2.99 $2.99 42,530
2019-08-20 $2.95 $2.96 $2.95 $2.96 $2.96 19,200
2019-08-19 $2.93 $2.95 $2.92 $2.95 $2.95 4,100
2019-08-16 $2.92 $2.92 $2.92 $2.92 $2.92 0
2019-08-15 $2.92 $2.92 $2.92 $2.92 $2.92 31,600
2019-08-14 $2.88 $2.99 $2.84 $2.96 $2.96 3,700
2019-08-13 $2.82 $2.82 $2.82 $2.82 $2.82 0
2019-08-12 $2.80 $2.82 $2.80 $2.82 $2.82 3,800
2019-08-09 $2.80 $2.81 $2.76 $2.79 $2.79 32,900
2019-08-08 $2.80 $2.80 $2.80 $2.80 $2.80 700
2019-08-07 $2.85 $2.85 $2.85 $2.85 $2.85 0
2019-08-06 $2.91 $2.91 $2.85 $2.85 $2.85 7,800
2019-08-05 $2.86 $2.86 $2.85 $2.85 $2.85 3,000
2019-08-02 $2.91 $2.91 $2.86 $2.91 $2.91 11,200
2019-08-01 $2.97 $2.97 $2.97 $2.97 $2.97 0
2019-07-31 $2.84 $3.15 $2.84 $2.97 $2.97 15,300
2019-07-30 $2.92 $3.00 $2.92 $3.00 $3.00 800
2019-07-29 $3.08 $3.16 $2.92 $3.00 $3.00 16,000
2019-07-26 $3.08 $3.08 $3.08 $3.08 $3.08 100
2019-07-25 $2.93 $2.93 $2.93 $2.93 $2.93 400
2019-07-24 $2.90 $2.92 $2.90 $2.92 $2.92 7,350
2019-07-23 $2.90 $2.90 $2.90 $2.90 $2.90 0
2019-07-22 $2.90 $2.90 $2.90 $2.90 $2.90 0
2019-07-19 $3.04 $3.04 $2.87 $2.90 $2.90 300
2019-07-18 $2.89 $2.89 $2.89 $2.89 $2.89 11,500
2019-07-17 $2.89 $2.98 $2.89 $2.98 $2.98 17,400
2019-07-16 $2.97 $2.97 $2.97 $2.97 $2.97 0
2019-07-15 $2.87 $2.98 $2.87 $2.97 $2.97 15,400
2019-07-12 $2.98 $2.98 $2.98 $2.98 $2.98 0
2019-07-11 $2.88 $2.98 $2.88 $2.98 $2.98 9,440
2019-07-10 $2.91 $2.91 $2.88 $2.91 $2.91 400
2019-07-09 $2.88 $2.88 $2.88 $2.88 $2.88 4,940
2019-07-08 $3.17 $3.17 $2.97 $2.97 $2.97 37,940
2019-07-05 $2.98 $3.17 $2.96 $3.17 $3.17 1,300
2019-07-04 $2.98 $2.98 $2.95 $2.95 $2.95 13,900
2019-07-03 $2.96 $3.09 $2.92 $2.94 $2.94 15,600
2019-07-02 $3.00 $3.02 $3.00 $3.02 $3.02 1,600
2019-07-01 $2.99 $3.00 $2.97 $3.00 $3.00 10,700
2019-06-28 $2.89 $2.95 $2.89 $2.95 $2.95 220
2019-06-27 $2.95 $2.95 $2.95 $2.95 $2.95 200
2019-06-26 $2.90 $2.93 $2.90 $2.93 $2.93 11,220
2019-06-25 $2.87 $2.92 $2.87 $2.92 $2.92 1,730
2019-06-24 $2.93 $2.93 $2.90 $2.92 $2.92 3,700
2019-06-21 $2.92 $2.92 $2.87 $2.87 $2.87 16,000
2019-06-20 $2.88 $3.00 $2.88 $2.92 $2.92 2,500
2019-06-19 $2.86 $2.87 $2.84 $2.86 $2.86 3,500
2019-06-18 $2.83 $2.83 $2.83 $2.83 $2.83 0
2019-06-17 $2.83 $2.83 $2.83 $2.83 $2.83 0
2019-06-14 $2.79 $2.83 $2.79 $2.83 $2.83 6,500
2019-06-13 $2.84 $2.84 $2.84 $2.84 $2.84 0
2019-06-12 $2.84 $2.84 $2.84 $2.84 $2.84 0
2019-06-11 $2.81 $2.84 $2.74 $2.84 $2.84 17,400
2019-06-10 $2.70 $2.79 $2.70 $2.77 $2.77 300
2019-06-07 $2.80 $2.80 $2.80 $2.80 $2.80 0
2019-06-06 $2.70 $2.80 $2.70 $2.80 $2.80 3,800
2019-06-05 $2.80 $2.80 $2.80 $2.80 $2.80 0
2019-06-04 $2.80 $2.80 $2.80 $2.80 $2.80 0
2019-06-03 $2.80 $2.80 $2.80 $2.80 $2.80 0
2019-05-31 $2.75 $2.83 $2.75 $2.80 $2.80 6,800
2019-05-30 $2.76 $2.84 $2.76 $2.83 $2.83 18,100
2019-05-29 $2.95 $2.95 $2.76 $2.76 $2.76 24,700
2019-05-28 $2.76 $2.98 $2.76 $2.94 $2.94 29,100
2019-05-27 $2.74 $2.94 $2.73 $2.94 $2.94 5,200
2019-05-24 $2.83 $3.00 $2.83 $3.00 $3.00 9,000
2019-05-23 $3.14 $3.14 $3.14 $3.14 $3.14 500
2019-05-22 $3.14 $3.14 $3.14 $3.14 $3.14 0
2019-05-21 $3.14 $3.14 $3.14 $3.14 $3.14 0
2019-05-20 $3.14 $3.14 $3.14 $3.14 $3.14 0
2019-05-17 $3.14 $3.14 $3.14 $3.14 $3.14 0
2019-05-16 $2.86 $3.14 $2.86 $3.14 $3.14 16,400
2019-05-15 $2.78 $2.86 $2.78 $2.86 $2.86 3,720
2019-05-14 $2.85 $2.85 $2.85 $2.85 $2.85 0
2019-05-13 $2.85 $2.85 $2.85 $2.85 $2.85 300
2019-05-10 $2.82 $2.86 $2.77 $2.85 $2.85 1,300
2019-05-09 $2.74 $2.79 $2.74 $2.79 $2.79 300
2019-05-08 $2.85 $2.91 $2.79 $2.79 $2.79 1,700
2019-05-07 $2.85 $3.00 $2.83 $2.83 $2.83 16,300
2019-05-06 $2.95 $3.00 $2.83 $3.00 $3.00 7,000
2019-05-03 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-05-02 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-05-01 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-04-30 $2.96 $3.01 $2.96 $3.00 $3.00 12,000
2019-04-29 $2.85 $3.01 $2.85 $2.96 $2.96 16,100
2019-04-26 $3.04 $3.10 $2.96 $3.01 $3.01 13,600
2019-04-25 $3.05 $3.09 $3.01 $3.03 $3.03 1,200
2019-04-24 $3.11 $3.11 $3.06 $3.09 $3.09 41,300
2019-04-23 $3.09 $3.11 $3.09 $3.09 $3.09 4,500
2019-04-22 $3.16 $3.16 $3.07 $3.11 $3.11 2,400
2019-04-19 $3.08 $3.18 $3.07 $3.18 $3.18 20,200
2019-04-18 $3.20 $3.20 $3.13 $3.13 $3.13 17,600
2019-04-17 $3.14 $3.40 $3.12 $3.19 $3.19 91,500
2019-04-16 $3.06 $3.41 $3.06 $3.30 $3.30 15,600
2019-04-15 $3.42 $3.42 $3.10 $3.11 $3.11 15,600
2019-04-12 $3.06 $3.25 $3.06 $3.19 $3.19 4,990
2019-04-11 $3.12 $3.19 $3.04 $3.19 $3.19 8,120
2019-04-10 $3.19 $3.19 $3.19 $3.19 $3.19 0
2019-04-09 $3.12 $3.20 $3.08 $3.19 $3.19 11,100
2019-04-08 $3.05 $3.14 $3.05 $3.12 $3.12 5,700
2019-04-05 $3.17 $3.17 $3.17 $3.17 $3.17 0
2019-04-04 $3.14 $3.20 $3.05 $3.17 $3.17 5,350
2019-04-03 $3.03 $3.15 $3.03 $3.10 $3.10 24,510
2019-04-02 $3.02 $3.07 $2.95 $3.06 $3.06 3,100
2019-04-01 $2.98 $3.03 $2.98 $3.02 $3.02 17,100
2019-03-29 $2.88 $2.98 $2.85 $2.97 $2.97 33,660
2019-03-28 $2.89 $2.90 $2.83 $2.85 $2.85 3,510
2019-03-27 $2.86 $2.88 $2.86 $2.87 $2.87 11,500
2019-03-26 $2.74 $2.85 $2.74 $2.85 $2.85 1,900
2019-03-25 $2.91 $2.91 $2.91 $2.91 $2.91 0
2019-03-22 $2.88 $2.92 $2.88 $2.91 $2.91 15,500
2019-03-21 $2.88 $2.92 $2.87 $2.92 $2.92 3,520
2019-03-20 $2.92 $2.92 $2.92 $2.92 $2.92 4,900
2019-03-19 $2.92 $2.92 $2.92 $2.92 $2.92 100
2019-03-18 $2.82 $2.93 $2.82 $2.88 $2.88 12,000
2019-03-15 $2.77 $2.85 $2.77 $2.85 $2.85 6,610
2019-03-14 $2.84 $2.84 $2.84 $2.84 $2.84 0
2019-03-13 $2.84 $2.84 $2.84 $2.84 $2.84 3,000
2019-03-12 $2.89 $2.90 $2.89 $2.90 $2.90 3,900
2019-03-11 $2.80 $2.85 $2.78 $2.85 $2.85 6,500
2019-03-08 $2.78 $2.81 $2.77 $2.81 $2.81 6,400
2019-03-07 $2.84 $2.88 $2.79 $2.88 $2.88 1,310
2019-03-06 $2.87 $2.90 $2.84 $2.90 $2.90 900
2019-03-05 $2.79 $2.85 $2.79 $2.85 $2.85 11,100
2019-03-04 $2.80 $2.89 $2.80 $2.82 $2.82 12,600
2019-03-01 $2.80 $2.80 $2.80 $2.80 $2.80 0
2019-02-28 $2.76 $2.80 $2.75 $2.80 $2.80 5,900
2019-02-27 $2.77 $2.80 $2.77 $2.80 $2.80 200
2019-02-26 $2.75 $2.85 $2.75 $2.82 $2.82 5,730
2019-02-25 $2.70 $2.85 $2.64 $2.85 $2.85 61,000
2019-02-22 $2.66 $2.66 $2.66 $2.66 $2.66 900
2019-02-21 $2.67 $2.70 $2.60 $2.65 $2.65 800
2019-02-20 $2.66 $2.66 $2.66 $2.66 $2.66 0
2019-02-19 $2.66 $2.66 $2.66 $2.66 $2.66 0
2019-02-18 $2.66 $2.66 $2.66 $2.66 $2.66 100
2019-02-15 $2.61 $2.61 $2.61 $2.61 $2.61 0
2019-02-14 $2.62 $2.62 $2.61 $2.61 $2.61 3,800
2019-02-13 $2.59 $2.64 $2.55 $2.62 $2.62 28,700
2019-02-12 $2.58 $2.58 $2.53 $2.58 $2.58 600
2019-02-11 $2.46 $2.54 $2.46 $2.54 $2.54 23,970
2019-02-08 $2.49 $2.49 $2.49 $2.49 $2.49 0
2019-02-07 $2.49 $2.49 $2.49 $2.49 $2.49 0
2019-02-06 $2.49 $2.49 $2.49 $2.49 $2.49 0
2019-02-05 $2.49 $2.49 $2.49 $2.49 $2.49 0
2019-02-04 $2.49 $2.49 $2.49 $2.49 $2.49 0
2019-02-01 $2.45 $2.49 $2.45 $2.49 $2.49 6,000
2019-01-31 $2.39 $2.40 $2.39 $2.40 $2.40 4,330
2019-01-30 $2.46 $2.46 $2.46 $2.46 $2.46 0
2019-01-29 $2.48 $2.48 $2.40 $2.46 $2.46 900
2019-01-28 $2.48 $2.49 $2.42 $2.48 $2.48 1,200
2019-01-25 $2.41 $2.45 $2.37 $2.42 $2.42 1,700
2019-01-24 $2.46 $2.46 $2.46 $2.46 $2.46 0
2019-01-23 $2.47 $2.48 $2.40 $2.46 $2.46 1,200
2019-01-22 $2.43 $2.48 $2.39 $2.48 $2.48 1,700
2019-01-21 $2.43 $2.43 $2.43 $2.43 $2.43 200
2019-01-18 $2.45 $2.48 $2.45 $2.48 $2.48 1,400
2019-01-17 $2.45 $2.48 $2.45 $2.45 $2.45 1,200
2019-01-16 $2.45 $2.54 $2.38 $2.45 $2.45 23,080
2019-01-15 $2.42 $2.46 $2.33 $2.45 $2.45 1,700
2019-01-14 $2.55 $2.55 $2.55 $2.55 $2.55 100
2019-01-11 $2.43 $2.45 $2.39 $2.44 $2.44 2,200
2019-01-10 $2.34 $2.42 $2.29 $2.42 $2.42 5,200
2019-01-09 $2.34 $2.42 $2.34 $2.42 $2.42 8,300
2019-01-08 $2.55 $2.55 $2.31 $2.37 $2.37 3,000
2019-01-07 $2.40 $2.40 $2.40 $2.40 $2.40 100
2019-01-04 $2.30 $2.35 $2.30 $2.35 $2.35 1,900
2019-01-03 $2.29 $2.29 $2.29 $2.29 $2.29 200
2019-01-02 $2.32 $2.32 $2.32 $2.32 $2.32 0
2019-01-01 $2.32 $2.32 $2.32 $2.32 $2.32 0
2018-12-31 $2.32 $2.32 $2.32 $2.32 $2.32 0
2018-12-28 $2.32 $2.32 $2.32 $2.32 $2.32 0
2018-12-27 $2.32 $2.32 $2.32 $2.32 $2.32 0
2018-12-26 $2.32 $2.32 $2.32 $2.32 $2.32 4,000
2018-12-25 $2.37 $2.37 $2.37 $2.37 $2.37 0
2018-12-24 $2.37 $2.37 $2.37 $2.37 $2.37 0
2018-12-21 $2.37 $2.37 $2.37 $2.37 $2.37 0
2018-12-20 $2.37 $2.37 $2.37 $2.37 $2.37 0
2018-12-19 $2.38 $2.38 $2.37 $2.37 $2.37 5,500
2018-12-18 $2.40 $2.40 $2.40 $2.40 $2.40 800
2018-12-17 $2.38 $2.40 $2.38 $2.40 $2.40 2,200
2018-12-14 $2.41 $2.42 $2.40 $2.40 $2.40 9,000
2018-12-13 $2.39 $2.41 $2.39 $2.41 $2.41 42,900
2018-12-12 $2.38 $2.38 $2.38 $2.38 $2.38 11,000
2018-12-11 $2.39 $2.39 $2.39 $2.39 $2.39 0
2018-12-10 $2.39 $2.39 $2.39 $2.39 $2.39 9,300
2018-12-07 $2.38 $2.44 $2.38 $2.44 $2.44 16,000
2018-12-06 $2.44 $2.44 $2.44 $2.44 $2.44 0
2018-12-05 $2.41 $2.44 $2.41 $2.44 $2.44 37,400
2018-12-04 $2.44 $2.44 $2.44 $2.44 $2.44 0
2018-12-03 $2.38 $2.44 $2.38 $2.44 $2.44 29,400
2018-11-30 $2.34 $2.36 $2.34 $2.36 $2.36 1,500
2018-11-29 $2.38 $2.38 $2.36 $2.36 $2.36 15,300
2018-11-28 $2.34 $2.36 $2.34 $2.36 $2.36 300
2018-11-27 $2.42 $2.42 $2.35 $2.35 $2.35 1,800
2018-11-26 $2.33 $2.38 $2.33 $2.38 $2.38 12,740
2018-11-23 $2.34 $2.34 $2.34 $2.34 $2.34 30,000
2018-11-22 $2.42 $2.42 $2.42 $2.42 $2.42 5,000
2018-11-21 $2.42 $2.42 $2.42 $2.42 $2.42 5,000
2018-11-20 $2.44 $2.44 $2.41 $2.41 $2.41 13,400
2018-11-19 $2.45 $2.45 $2.42 $2.42 $2.42 26,300
2018-11-16 $2.46 $2.46 $2.46 $2.46 $2.46 100
2018-11-15 $2.41 $2.41 $2.41 $2.41 $2.41 66,530
2018-11-14 $2.42 $2.42 $2.41 $2.41 $2.41 6,500
2018-11-13 $2.42 $2.42 $2.42 $2.42 $2.42 4,210
2018-11-12 $2.44 $2.44 $2.41 $2.44 $2.44 1,600
2018-11-09 $2.48 $2.48 $2.48 $2.48 $2.48 0
2018-11-08 $2.60 $2.60 $2.46 $2.48 $2.48 4,500
2018-11-07 $2.47 $2.47 $2.47 $2.47 $2.47 0
2018-11-06 $2.47 $2.47 $2.47 $2.47 $2.47 0
2018-11-05 $2.47 $2.47 $2.47 $2.47 $2.47 0
2018-11-02 $2.44 $2.47 $2.44 $2.47 $2.47 2,300
2018-11-01 $2.41 $2.44 $2.41 $2.44 $2.44 8,100
2018-10-31 $2.41 $2.44 $2.41 $2.41 $2.41 42,840
2018-10-30 $2.68 $2.68 $2.68 $2.68 $2.68 0
2018-10-29 $2.68 $2.68 $2.68 $2.68 $2.68 0
2018-10-26 $2.68 $2.68 $2.68 $2.68 $2.68 0
2018-10-25 $2.68 $2.68 $2.68 $2.68 $2.68 0
2018-10-24 $2.68 $2.68 $2.68 $2.68 $2.68 0
2018-10-23 $2.68 $2.68 $2.68 $2.68 $2.68 0
2018-10-22 $2.50 $2.79 $2.49 $2.68 $2.68 16,700
2018-10-19 $2.85 $2.85 $2.56 $2.74 $2.74 11,200
2018-10-18 $2.41 $2.85 $2.41 $2.85 $2.85 1,100
2018-10-17 $2.66 $2.66 $2.66 $2.66 $2.66 0
2018-10-16 $2.48 $2.68 $2.48 $2.66 $2.66 2,600
2018-10-15 $2.51 $2.51 $2.48 $2.48 $2.48 1,100
2018-10-12 $2.48 $2.86 $2.48 $2.65 $2.65 1,220
2018-10-11 $2.74 $2.74 $2.74 $2.74 $2.74 0
2018-10-10 $2.65 $2.76 $2.62 $2.74 $2.74 11,500
2018-10-09 $2.62 $2.76 $2.61 $2.76 $2.76 1,500
2018-10-08 $2.73 $2.73 $2.73 $2.73 $2.73 800
2018-10-05 $2.81 $2.81 $2.81 $2.81 $2.81 0
2018-10-04 $2.81 $2.81 $2.81 $2.81 $2.81 0
2018-10-03 $2.81 $2.81 $2.81 $2.81 $2.81 0
2018-10-02 $2.81 $2.81 $2.81 $2.81 $2.81 0
2018-10-01 $2.81 $2.81 $2.81 $2.81 $2.81 0
2018-09-28 $2.72 $2.81 $2.72 $2.81 $2.81 1,000
2018-09-27 $2.79 $2.79 $2.79 $2.79 $2.79 0
2018-09-26 $2.79 $2.79 $2.79 $2.79 $2.79 0
2018-09-25 $2.79 $2.79 $2.79 $2.79 $2.79 0
2018-09-24 $2.79 $2.79 $2.79 $2.79 $2.79 0
2018-09-21 $2.72 $2.83 $2.72 $2.79 $2.79 2,500
2018-09-20 $2.63 $2.84 $2.63 $2.84 $2.84 9,370
2018-09-19 $2.85 $2.85 $2.85 $2.85 $2.85 200
2018-09-18 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-09-17 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-09-14 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-09-13 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-09-12 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-09-11 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-09-10 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-09-07 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-09-06 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-09-05 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-09-04 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-09-03 $2.98 $2.98 $2.64 $2.89 $2.89 10,200
2018-08-31 $2.71 $2.71 $2.71 $2.71 $2.71 800
2018-08-30 $2.73 $2.73 $2.73 $2.73 $2.73 100
2018-08-29 $2.72 $2.72 $2.72 $2.72 $2.72 0
2018-08-28 $2.70 $2.72 $2.70 $2.72 $2.72 1,700
2018-08-27 $2.70 $2.70 $2.70 $2.70 $2.70 0
2018-08-24 $2.70 $2.70 $2.70 $2.70 $2.70 0
2018-08-23 $2.64 $2.70 $2.64 $2.70 $2.70 10,420
2018-08-22 $2.83 $2.83 $2.65 $2.65 $2.65 3,000
2018-08-21 $2.89 $2.89 $2.83 $2.83 $2.83 10,700
2018-08-20 $2.63 $2.63 $2.63 $2.63 $2.63 600
2018-08-17 $2.74 $2.74 $2.74 $2.74 $2.74 0
2018-08-16 $2.74 $2.74 $2.74 $2.74 $2.74 0
2018-08-15 $2.74 $2.74 $2.74 $2.74 $2.74 100
2018-08-14 $2.76 $2.76 $2.76 $2.76 $2.76 0
2018-08-13 $2.76 $2.76 $2.76 $2.76 $2.76 0
2018-08-10 $2.76 $2.76 $2.76 $2.76 $2.76 0
2018-08-09 $2.65 $2.76 $2.65 $2.76 $2.76 800
2018-08-08 $2.88 $2.88 $2.74 $2.74 $2.74 800
2018-08-07 $2.63 $2.63 $2.63 $2.63 $2.63 38,100
2018-08-06 $2.72 $2.72 $2.72 $2.72 $2.72 200
2018-08-03 $2.72 $2.72 $2.72 $2.72 $2.72 800
2018-08-02 $2.84 $2.84 $2.84 $2.84 $2.84 0
2018-08-01 $2.84 $2.84 $2.84 $2.84 $2.84 0
2018-07-31 $2.84 $2.84 $2.84 $2.84 $2.84 0
2018-07-30 $2.84 $2.84 $2.84 $2.84 $2.84 0
2018-07-27 $2.84 $2.84 $2.84 $2.84 $2.84 0
2018-07-26 $2.84 $2.84 $2.84 $2.84 $2.84 0
2018-07-25 $2.83 $2.85 $2.83 $2.84 $2.84 18,600
2018-07-24 $2.83 $2.88 $2.78 $2.88 $2.88 11,920
2018-07-23 $2.78 $2.78 $2.78 $2.78 $2.78 0
2018-07-20 $2.78 $2.78 $2.78 $2.78 $2.78 1,700
2018-07-19 $2.77 $2.77 $2.73 $2.75 $2.75 390
2018-07-18 $2.79 $2.79 $2.79 $2.79 $2.79 430
2018-07-17 $2.85 $2.85 $2.85 $2.85 $2.85 0
2018-07-16 $2.85 $2.85 $2.85 $2.85 $2.85 0
2018-07-13 $2.85 $2.85 $2.85 $2.85 $2.85 0
2018-07-12 $2.76 $2.85 $2.75 $2.85 $2.85 2,000
2018-07-11 $2.75 $2.75 $2.75 $2.75 $2.75 100
2018-07-10 $3.01 $3.01 $3.01 $3.01 $3.01 100
2018-07-09 $3.01 $3.01 $3.01 $3.01 $3.01 60
2018-07-06 $2.74 $2.74 $2.74 $2.74 $2.74 0
2018-07-05 $2.74 $2.74 $2.74 $2.74 $2.74 0
2018-07-04 $2.74 $2.74 $2.74 $2.74 $2.74 0
2018-07-03 $2.74 $2.75 $2.74 $2.74 $2.74 12,500
2018-07-02 $2.77 $2.77 $2.77 $2.77 $2.77 100
2018-06-29 $2.78 $2.78 $2.78 $2.78 $2.78 100
2018-06-28 $2.79 $2.79 $2.79 $2.79 $2.79 0
2018-06-27 $2.79 $2.79 $2.79 $2.79 $2.79 100
2018-06-26 $2.81 $2.81 $2.77 $2.77 $2.77 500
2018-06-25 $2.82 $2.82 $2.82 $2.82 $2.82 1,500
2018-06-22 $2.80 $2.80 $2.80 $2.80 $2.80 53,050
2018-06-21 $2.86 $2.86 $2.86 $2.86 $2.86 0
2018-06-20 $2.86 $2.86 $2.86 $2.86 $2.86 0
2018-06-19 $2.88 $2.88 $2.86 $2.86 $2.86 6,340
2018-06-18 $2.93 $2.93 $2.93 $2.93 $2.93 0
2018-06-15 $2.93 $2.93 $2.93 $2.93 $2.93 0
2018-06-14 $2.93 $2.93 $2.93 $2.93 $2.93 0
2018-06-13 $2.93 $2.93 $2.93 $2.93 $2.93 400
2018-06-12 $2.95 $2.95 $2.95 $2.95 $2.95 0
2018-06-11 $2.95 $2.95 $2.95 $2.95 $2.95 0
2018-06-08 $2.95 $2.95 $2.95 $2.95 $2.95 600
2018-06-07 $2.98 $2.98 $2.98 $2.98 $2.98 300
2018-06-06 $2.94 $2.94 $2.94 $2.94 $2.94 0
2018-06-05 $2.94 $2.94 $2.94 $2.94 $2.94 300
2018-06-04 $2.93 $2.93 $2.93 $2.93 $2.93 0
2018-06-01 $2.92 $2.93 $2.92 $2.93 $2.93 940
2018-05-31 $2.96 $2.98 $2.96 $2.96 $2.96 500
2018-05-30 $2.92 $2.96 $2.92 $2.96 $2.96 200
2018-05-29 $2.96 $2.96 $2.96 $2.96 $2.96 900
2018-05-28 $2.96 $3.03 $2.96 $3.03 $3.03 1,430
2018-05-25 $2.92 $2.96 $2.92 $2.96 $2.96 1,330
2018-05-24 $2.95 $2.95 $2.86 $2.86 $2.86 14,720
2018-05-23 $2.95 $2.95 $2.93 $2.93 $2.93 42,130
2018-05-22 $2.94 $2.95 $2.94 $2.95 $2.95 4,300
2018-05-21 $2.97 $2.97 $2.91 $2.96 $2.96 1,700
2018-05-18 $2.92 $2.92 $2.92 $2.92 $2.92 200
2018-05-17 $2.92 $2.92 $2.92 $2.92 $2.92 200
2018-05-16 $2.92 $2.96 $2.92 $2.92 $2.92 5,000
2018-05-15 $2.91 $2.92 $2.90 $2.92 $2.92 3,560
2018-05-14 $2.98 $2.98 $2.86 $2.90 $2.90 1,520
2018-05-11 $2.91 $2.92 $2.90 $2.90 $2.90 800
2018-05-10 $2.94 $2.94 $2.89 $2.89 $2.89 3,790
2018-05-09 $2.89 $2.89 $2.84 $2.89 $2.89 14,790
2018-05-08 $2.95 $2.95 $2.95 $2.95 $2.95 100
2018-05-07 $2.88 $2.88 $2.88 $2.88 $2.88 0
2018-05-04 $2.88 $2.88 $2.88 $2.88 $2.88 0
2018-05-03 $2.88 $2.88 $2.88 $2.88 $2.88 100
2018-05-02 $2.83 $2.83 $2.83 $2.83 $2.83 0
2018-05-01 $2.83 $2.83 $2.83 $2.83 $2.83 0
2018-04-30 $2.83 $2.83 $2.83 $2.83 $2.83 0
2018-04-27 $2.88 $2.88 $2.81 $2.83 $2.83 6,730
2018-04-26 $2.88 $2.88 $2.88 $2.88 $2.88 0
2018-04-25 $2.85 $2.88 $2.74 $2.88 $2.88 5,000
2018-04-24 $2.82 $2.82 $2.82 $2.82 $2.82 0
2018-04-23 $2.82 $2.82 $2.82 $2.82 $2.82 400
2018-04-20 $2.85 $2.85 $2.85 $2.85 $2.85 100
2018-04-19 $2.88 $2.88 $2.85 $2.85 $2.85 500
2018-04-18 $2.84 $2.87 $2.83 $2.87 $2.87 12,800
2018-04-17 $2.89 $2.89 $2.89 $2.89 $2.89 0
2018-04-16 $2.89 $2.89 $2.89 $2.89 $2.89 100
2018-04-13 $2.92 $2.92 $2.92 $2.92 $2.92 0
2018-04-12 $2.92 $2.92 $2.92 $2.92 $2.92 0
2018-04-11 $2.95 $2.95 $2.92 $2.92 $2.92 4,400
2018-04-10 $2.91 $2.96 $2.90 $2.96 $2.96 3,000
2018-04-09 $2.97 $2.97 $2.97 $2.97 $2.97 500
2018-04-06 $2.97 $2.97 $2.97 $2.97 $2.97 0
2018-04-05 $2.97 $2.97 $2.97 $2.97 $2.97 0
2018-04-04 $2.89 $2.97 $2.89 $2.97 $2.97 4,330
2018-04-03 $2.96 $2.98 $2.90 $2.96 $2.96 35,490
2018-04-02 $2.94 $2.99 $2.90 $2.99 $2.99 6,100
2018-03-30 $3.07 $3.07 $3.07 $3.07 $3.07 100
2018-03-29 $2.90 $3.07 $2.81 $3.07 $3.07 15,800
2018-03-28 $3.04 $3.04 $3.04 $3.04 $3.04 13,500
2018-03-27 $3.01 $3.07 $3.01 $3.07 $3.07 500
2018-03-26 $3.06 $3.06 $2.90 $3.06 $3.06 700
2018-03-23 $2.94 $3.06 $2.94 $3.06 $3.06 12,400
2018-03-22 $3.03 $3.03 $3.03 $3.03 $3.03 0
2018-03-21 $3.05 $3.05 $3.03 $3.03 $3.03 300
2018-03-20 $3.01 $3.01 $3.01 $3.01 $3.01 100
2018-03-19 $3.01 $3.01 $3.01 $3.01 $3.01 200
2018-03-16 $3.00 $3.07 $3.00 $3.07 $3.07 450
2018-03-15 $3.00 $3.00 $3.00 $3.00 $3.00 700
2018-03-14 $3.08 $3.08 $3.01 $3.01 $3.01 800
2018-03-13 $3.05 $3.09 $3.03 $3.09 $3.09 300
2018-03-12 $3.04 $3.05 $3.04 $3.04 $3.04 1,250
2018-03-09 $2.97 $2.97 $2.97 $2.97 $2.97 0
2018-03-08 $3.00 $3.00 $2.97 $2.97 $2.97 3,000
2018-03-07 $3.00 $3.02 $3.00 $3.01 $3.01 2,300
2018-03-06 $2.98 $2.98 $2.98 $2.98 $2.98 0
2018-03-05 $2.96 $2.98 $2.96 $2.98 $2.98 5,800
2018-03-02 $3.00 $3.00 $2.96 $2.96 $2.96 14,710
2018-03-01 $3.00 $3.00 $3.00 $3.00 $3.00 0
2018-02-28 $3.00 $3.00 $3.00 $3.00 $3.00 1,000
2018-02-27 $2.98 $2.98 $2.97 $2.97 $2.97 3,400
2018-02-26 $2.98 $3.03 $2.98 $2.98 $2.98 2,590
2018-02-23 $3.07 $3.07 $2.98 $2.98 $2.98 3,100
2018-02-22 $2.85 $3.20 $2.85 $3.09 $3.09 3,700
2018-02-21 $2.96 $2.96 $2.96 $2.96 $2.96 0
2018-02-20 $2.96 $2.96 $2.96 $2.96 $2.96 0
2018-02-19 $2.96 $2.96 $2.96 $2.96 $2.96 0
2018-02-16 $2.96 $2.96 $2.96 $2.96 $2.96 0
2018-02-15 $2.96 $2.96 $2.96 $2.96 $2.96 0
2018-02-14 $2.95 $3.06 $2.87 $2.96 $2.96 3,510
2018-02-13 $2.92 $2.99 $2.83 $2.99 $2.99 5,410
2018-02-12 $2.88 $3.00 $2.88 $3.00 $3.00 20,800
2018-02-09 $3.20 $3.20 $3.20 $3.20 $3.20 0
2018-02-08 $3.20 $3.20 $3.20 $3.20 $3.20 0
2018-02-07 $2.98 $3.20 $2.98 $3.20 $3.20 2,000
2018-02-06 $2.99 $2.99 $2.99 $2.99 $2.99 100
2018-02-05 $3.04 $3.07 $2.98 $3.07 $3.07 4,100
2018-02-02 $3.04 $3.04 $3.04 $3.04 $3.04 100
2018-02-01 $3.06 $3.06 $3.06 $3.06 $3.06 0
2018-01-31 $3.06 $3.06 $3.06 $3.06 $3.06 300
2018-01-30 $3.14 $3.14 $3.14 $3.14 $3.14 0
2018-01-29 $3.14 $3.14 $3.14 $3.14 $3.14 100
2018-01-26 $3.15 $3.15 $3.15 $3.15 $3.15 0
2018-01-25 $3.15 $3.15 $3.15 $3.15 $3.15 0
2018-01-24 $3.12 $3.15 $3.12 $3.15 $3.15 5,050
2018-01-23 $3.13 $3.15 $3.11 $3.15 $3.15 20,200
2018-01-22 $3.08 $3.08 $3.08 $3.08 $3.08 2,500
2018-01-19 $3.08 $3.13 $3.08 $3.13 $3.13 5,310
2018-01-18 $3.07 $3.07 $3.07 $3.07 $3.07 500
2018-01-17 $3.07 $3.07 $3.07 $3.07 $3.07 100
2018-01-16 $3.12 $3.12 $3.07 $3.07 $3.07 2,100
2018-01-15 $3.10 $3.10 $3.10 $3.10 $3.10 0
2018-01-12 $3.10 $3.10 $3.10 $3.10 $3.10 100
2018-01-11 $3.12 $3.12 $3.12 $3.12 $3.12 4,150
2018-01-10 $3.12 $3.12 $3.12 $3.12 $3.12 1,400
2018-01-09 $3.06 $3.14 $3.06 $3.12 $3.12 15,500
2018-01-08 $3.06 $3.08 $3.05 $3.08 $3.08 15,210
2018-01-05 $3.05 $3.06 $3.05 $3.06 $3.06 330
2018-01-04 $3.04 $3.05 $3.04 $3.05 $3.05 8,500
2018-01-03 $3.07 $3.07 $3.07 $3.07 $3.07 300
2018-01-02 $3.06 $3.06 $3.06 $3.06 $3.06 0
2018-01-01 $3.06 $3.06 $3.06 $3.06 $3.06 0
2017-12-29 $3.00 $3.06 $3.00 $3.06 $3.06 200
2017-12-28 $2.97 $2.97 $2.97 $2.97 $2.97 1,700
2017-12-27 $3.01 $3.01 $3.01 $3.01 $3.01 0
2017-12-26 $3.01 $3.01 $3.01 $3.01 $3.01 0
2017-12-25 $3.01 $3.01 $3.01 $3.01 $3.01 0
2017-12-22 $3.01 $3.01 $3.01 $3.01 $3.01 100
2017-12-21 $3.00 $3.00 $3.00 $3.00 $3.00 0
2017-12-20 $3.00 $3.00 $3.00 $3.00 $3.00 100
2017-12-19 $3.04 $3.04 $3.04 $3.04 $3.04 0
2017-12-18 $3.04 $3.04 $3.04 $3.04 $3.04 0
2017-12-15 $3.04 $3.04 $3.04 $3.04 $3.04 0
2017-12-14 $3.04 $3.04 $3.04 $3.04 $3.04 0
2017-12-13 $3.02 $3.04 $3.02 $3.04 $3.04 1,700
2017-12-12 $3.02 $3.06 $3.02 $3.06 $3.06 200
2017-12-11 $3.07 $3.07 $3.07 $3.07 $3.07 100
2017-12-08 $3.01 $3.01 $3.01 $3.01 $3.01 0
2017-12-07 $3.01 $3.01 $3.01 $3.01 $3.01 0
2017-12-06 $3.01 $3.01 $3.01 $3.01 $3.01 0
2017-12-05 $2.98 $3.05 $2.98 $3.01 $3.01 800
2017-12-04 $3.00 $3.00 $3.00 $3.00 $3.00 400
2017-12-01 $3.04 $3.04 $3.04 $3.04 $3.04 0
2017-11-30 $3.04 $3.04 $3.04 $3.04 $3.04 0
2017-11-29 $3.04 $3.04 $3.04 $3.04 $3.04 0
2017-11-28 $3.04 $3.04 $3.04 $3.04 $3.04 0
2017-11-27 $3.04 $3.04 $3.04 $3.04 $3.04 0
2017-11-24 $3.04 $3.04 $3.04 $3.04 $3.04 500
2017-11-23 $3.09 $3.13 $3.09 $3.13 $3.13 300
2017-11-22 $3.14 $3.14 $3.14 $3.14 $3.14 1,400
2017-11-21 $3.08 $3.10 $3.05 $3.10 $3.10 2,210
2017-11-20 $3.04 $3.04 $3.04 $3.04 $3.04 0
2017-11-17 $3.04 $3.04 $3.04 $3.04 $3.04 200
2017-11-16 $3.10 $3.10 $3.10 $3.10 $3.10 500
2017-11-15 $3.12 $3.12 $3.12 $3.12 $3.12 0
2017-11-14 $3.09 $3.12 $3.09 $3.12 $3.12 1,100
2017-11-13 $3.09 $3.13 $3.09 $3.13 $3.13 900
2017-11-10 $3.12 $3.12 $3.12 $3.12 $3.12 0
2017-11-09 $3.12 $3.12 $3.12 $3.12 $3.12 0
2017-11-08 $3.08 $3.12 $3.08 $3.12 $3.12 800
2017-11-07 $3.08 $3.10 $3.08 $3.10 $3.10 900
2017-11-06 $3.02 $3.02 $3.01 $3.01 $3.01 600
2017-11-03 $3.06 $3.06 $3.06 $3.06 $3.06 700
2017-11-02 $3.05 $3.15 $3.00 $3.10 $3.10 5,390
2017-11-01 $3.00 $3.00 $3.00 $3.00 $3.00 1,000
2017-10-31 $3.02 $3.02 $3.02 $3.02 $3.02 0
2017-10-30 $3.03 $3.03 $3.02 $3.02 $3.02 1,300
2017-10-27 $3.06 $3.06 $3.06 $3.06 $3.06 18,900
2017-10-26 $3.01 $3.06 $3.01 $3.05 $3.05 29,800
2017-10-25 $2.98 $2.99 $2.98 $2.99 $2.99 18,300
2017-10-24 $2.94 $2.98 $2.94 $2.98 $2.98 11,200
2017-10-23 $2.95 $2.98 $2.95 $2.98 $2.98 33,380
2017-10-20 $2.98 $2.98 $2.98 $2.98 $2.98 0
2017-10-19 $2.98 $2.98 $2.98 $2.98 $2.98 0
2017-10-18 $2.98 $2.98 $2.98 $2.98 $2.98 0
2017-10-17 $2.94 $2.98 $2.94 $2.98 $2.98 4,930
2017-10-16 $2.96 $2.96 $2.96 $2.96 $2.96 6,290
2017-10-13 $2.95 $2.95 $2.95 $2.95 $2.95 0
2017-10-12 $2.95 $2.95 $2.95 $2.95 $2.95 41,200
2017-10-11 $2.99 $2.99 $2.94 $2.95 $2.95 62,800
2017-10-10 $2.97 $3.00 $2.97 $2.99 $2.99 42,000
2017-10-09 $2.96 $2.99 $2.96 $2.96 $2.96 49,500
2017-10-06 $2.96 $2.96 $2.96 $2.96 $2.96 0
2017-10-05 $2.96 $2.96 $2.96 $2.96 $2.96 0
2017-10-04 $2.96 $2.96 $2.96 $2.96 $2.96 0
2017-10-03 $2.96 $2.96 $2.96 $2.96 $2.96 0
2017-10-02 $2.96 $2.96 $2.96 $2.96 $2.96 0
2017-09-29 $2.91 $3.00 $2.91 $2.96 $2.96 54,000
2017-09-28 $2.89 $2.91 $2.86 $2.91 $2.91 32,900
2017-09-27 $2.88 $2.93 $2.88 $2.93 $2.93 35,700
2017-09-26 $2.88 $2.92 $2.88 $2.92 $2.92 22,000
2017-09-25 $2.88 $2.92 $2.87 $2.92 $2.92 29,600
2017-09-22 $2.92 $2.93 $2.86 $2.92 $2.92 42,000
2017-09-21 $2.95 $2.97 $2.93 $2.95 $2.95 65,400
2017-09-20 $2.95 $3.01 $2.94 $2.96 $2.96 90,200
2017-09-19 $3.04 $3.07 $2.95 $2.99 $2.99 69,600
2017-09-18 $2.95 $3.08 $2.94 $3.07 $3.07 62,400
2017-09-15 $2.92 $3.08 $2.92 $3.07 $3.07 66,300
2017-09-14 $2.93 $3.05 $2.91 $2.94 $2.94 65,400
2017-09-13 $2.95 $3.09 $2.95 $2.95 $2.95 49,400
2017-09-12 $2.92 $2.97 $2.90 $2.96 $2.96 43,900
2017-09-11 $2.94 $2.98 $2.91 $2.97 $2.97 55,200
2017-09-08 $2.92 $2.95 $2.92 $2.95 $2.95 18,300
2017-09-07 $2.93 $2.97 $2.84 $2.96 $2.96 37,000
2017-09-06 $2.92 $3.03 $2.92 $3.01 $3.01 24,400
2017-09-05 $2.94 $3.13 $2.94 $2.96 $2.96 41,100
2017-09-04 $2.92 $2.96 $2.92 $2.92 $2.92 17,100
2017-09-01 $2.97 $2.98 $2.97 $2.97 $2.97 18,600
2017-08-31 $2.93 $3.00 $2.91 $3.00 $3.00 24,000
2017-08-30 $2.99 $3.02 $2.99 $3.02 $3.02 22,400
2017-08-29 $2.96 $3.01 $2.91 $3.01 $3.01 25,200
2017-08-28 $2.91 $3.07 $2.91 $3.06 $3.06 32,400
2017-08-25 $2.90 $3.10 $2.89 $3.10 $3.10 44,490
2017-08-24 $2.98 $3.13 $2.87 $3.11 $3.11 22,700
2017-08-23 $2.91 $2.91 $2.87 $2.87 $2.87 22,600
2017-08-22 $2.92 $3.13 $2.87 $2.87 $2.87 23,100
2017-08-21 $2.84 $2.91 $2.84 $2.91 $2.91 20,800
2017-08-18 $2.91 $2.91 $2.89 $2.89 $2.89 20,800
2017-08-17 $2.84 $2.84 $2.82 $2.82 $2.82 22,300
2017-08-16 $2.95 $2.95 $2.95 $2.95 $2.95 22,300
2017-08-15 $2.84 $2.88 $2.84 $2.88 $2.88 22,410
2017-08-14 $2.83 $2.83 $2.83 $2.83 $2.83 2,600
2017-08-11 $2.80 $2.84 $2.80 $2.84 $2.84 8,430
2017-08-10 $2.82 $2.86 $2.80 $2.84 $2.84 50,510
2017-08-09 $2.81 $2.86 $2.81 $2.86 $2.86 4,040
2017-08-08 $2.88 $2.88 $2.88 $2.88 $2.88 4,200
2017-08-07 $2.78 $2.88 $2.78 $2.88 $2.88 830
2017-08-04 $2.79 $2.79 $2.78 $2.79 $2.79 700
2017-08-03 $2.80 $2.80 $2.80 $2.80 $2.80 4,210
2017-08-02 $2.85 $2.85 $2.85 $2.85 $2.85 200
2017-08-01 $2.87 $2.87 $2.81 $2.87 $2.87 10,700
2017-07-31 $2.81 $2.87 $2.81 $2.87 $2.87 5,500
2017-07-28 $2.80 $2.86 $2.80 $2.85 $2.85 9,510
2017-07-27 $2.79 $2.79 $2.79 $2.79 $2.79 0
2017-07-26 $2.79 $2.79 $2.79 $2.79 $2.79 400
2017-07-25 $2.83 $2.86 $2.81 $2.86 $2.86 2,630
2017-07-24 $2.80 $2.85 $2.78 $2.85 $2.85 2,500
2017-07-21 $2.85 $2.86 $2.80 $2.82 $2.82 13,300
2017-07-20 $2.82 $2.85 $2.82 $2.85 $2.85 47,500
2017-07-19 $2.78 $2.85 $2.78 $2.85 $2.85 1,600
2017-07-18 $2.78 $2.78 $2.78 $2.78 $2.78 0
2017-07-17 $2.78 $2.78 $2.78 $2.78 $2.78 0
2017-07-14 $2.78 $2.78 $2.78 $2.78 $2.78 0
2017-07-13 $2.78 $2.78 $2.78 $2.78 $2.78 0
2017-07-12 $2.78 $2.78 $2.78 $2.78 $2.78 0
2017-07-11 $2.78 $2.78 $2.78 $2.78 $2.78 0
2017-07-10 $2.78 $2.78 $2.78 $2.78 $2.78 0
2017-07-07 $2.78 $2.78 $2.78 $2.78 $2.78 11,420
2017-07-06 $2.78 $2.78 $2.78 $2.78 $2.78 0
2017-07-05 $2.78 $2.78 $2.78 $2.78 $2.78 590
2017-07-04 $2.82 $2.82 $2.82 $2.82 $2.82 0
2017-07-03 $2.82 $2.82 $2.82 $2.82 $2.82 0
2017-06-30 $2.82 $2.82 $2.82 $2.82 $2.82 0
2017-06-29 $2.82 $2.82 $2.82 $2.82 $2.82 6,100
2017-06-28 $2.81 $2.83 $2.81 $2.83 $2.83 200
2017-06-27 $2.82 $2.85 $2.81 $2.85 $2.85 620
2017-06-26 $2.81 $2.83 $2.80 $2.83 $2.83 5,100
2017-06-23 $2.76 $2.76 $2.75 $2.75 $2.75 200
2017-06-22 $2.77 $2.80 $2.76 $2.76 $2.76 900
2017-06-21 $2.74 $2.79 $2.74 $2.79 $2.79 4,800
2017-06-20 $2.74 $2.74 $2.74 $2.74 $2.74 0
2017-06-19 $2.74 $2.74 $2.74 $2.74 $2.74 0
2017-06-16 $2.74 $2.74 $2.74 $2.74 $2.74 0
2017-06-15 $2.74 $2.74 $2.74 $2.74 $2.74 100
2017-06-14 $2.77 $2.77 $2.77 $2.77 $2.77 3,000
2017-06-13 $2.77 $2.77 $2.77 $2.77 $2.77 0
2017-06-12 $2.77 $2.77 $2.77 $2.77 $2.77 3,520
2017-06-09 $2.73 $2.84 $2.73 $2.84 $2.84 3,120
2017-06-08 $2.71 $2.71 $2.71 $2.71 $2.71 0
2017-06-07 $2.72 $2.72 $2.71 $2.71 $2.71 300
2017-06-06 $2.69 $2.69 $2.69 $2.69 $2.69 0
2017-06-05 $2.69 $2.69 $2.69 $2.69 $2.69 100
2017-06-02 $2.70 $2.70 $2.70 $2.70 $2.70 0
2017-06-01 $2.70 $2.70 $2.70 $2.70 $2.70 0
2017-05-31 $2.70 $2.70 $2.70 $2.70 $2.70 1,100
2017-05-30 $2.70 $2.70 $2.70 $2.70 $2.70 0
2017-05-29 $2.70 $2.70 $2.70 $2.70 $2.70 0
2017-05-26 $2.70 $2.70 $2.70 $2.70 $2.70 100
2017-05-25 $2.67 $2.68 $2.67 $2.67 $2.67 1,800
2017-05-24 $2.66 $2.67 $2.66 $2.67 $2.67 500
2017-05-23 $2.66 $2.66 $2.66 $2.66 $2.66 1,220
2017-05-22 $2.68 $2.68 $2.67 $2.67 $2.67 200
2017-05-19 $2.67 $2.67 $2.67 $2.67 $2.67 100
2017-05-18 $2.67 $2.67 $2.67 $2.67 $2.67 600
2017-05-17 $2.68 $2.68 $2.68 $2.68 $2.68 100
2017-05-16 $2.67 $2.67 $2.67 $2.67 $2.67 100
2017-05-15 $2.67 $2.67 $2.67 $2.67 $2.67 4,500
2017-05-12 $2.71 $2.71 $2.71 $2.71 $2.71 0
2017-05-11 $2.71 $2.71 $2.71 $2.71 $2.71 100
2017-05-10 $2.67 $2.67 $2.67 $2.67 $2.67 0
2017-05-09 $2.67 $2.67 $2.67 $2.67 $2.67 400
2017-05-08 $2.68 $2.76 $2.62 $2.76 $2.76 7,000
2017-05-05 $2.71 $2.76 $2.69 $2.72 $2.72 1,400
2017-05-04 $2.70 $2.75 $2.65 $2.75 $2.75 8,300
2017-05-03 $2.74 $2.74 $2.74 $2.74 $2.74 100
2017-05-02 $2.74 $2.74 $2.74 $2.74 $2.74 100
2017-05-01 $2.87 $2.87 $2.87 $2.87 $2.87 0
2017-04-28 $2.73 $2.88 $2.73 $2.87 $2.87 8,700
2017-04-27 $2.66 $2.87 $2.66 $2.87 $2.87 300
2017-04-26 $2.84 $2.84 $2.84 $2.84 $2.84 100
2017-04-25 $2.80 $2.80 $2.80 $2.80 $2.80 0
2017-04-24 $2.70 $2.80 $2.70 $2.80 $2.80 1,320
2017-04-21 $2.78 $2.78 $2.74 $2.74 $2.74 2,100
2017-04-20 $2.82 $2.82 $2.78 $2.78 $2.78 15,100
2017-04-19 $2.76 $2.82 $2.74 $2.77 $2.77 8,800
2017-04-18 $2.78 $2.82 $2.74 $2.82 $2.82 8,900
2017-04-17 $2.70 $2.77 $2.70 $2.77 $2.77 24,860
2017-04-14 $2.79 $2.79 $2.73 $2.78 $2.78 18,270
2017-04-13 $2.73 $2.79 $2.73 $2.79 $2.79 7,200
2017-04-12 $2.74 $2.74 $2.74 $2.74 $2.74 1,000
2017-04-11 $2.77 $2.81 $2.77 $2.81 $2.81 11,940
2017-04-10 $2.79 $2.79 $2.77 $2.77 $2.77 1,400
2017-04-07 $2.72 $2.78 $2.72 $2.77 $2.77 400
2017-04-06 $2.76 $2.80 $2.72 $2.72 $2.72 43,510
2017-04-05 $2.67 $2.67 $2.67 $2.67 $2.67 0
2017-04-04 $2.64 $2.64 $2.64 $2.64 $2.64 0
2017-04-03 $2.64 $2.64 $2.64 $2.64 $2.64 0
2017-03-31 $2.63 $2.64 $2.63 $2.64 $2.64 3,030
2017-03-30 $2.69 $2.69 $2.69 $2.69 $2.69 0
2017-03-29 $2.69 $2.69 $2.69 $2.69 $2.69 0
2017-03-28 $2.69 $2.69 $2.69 $2.69 $2.69 0
2017-03-27 $2.68 $2.80 $2.68 $2.69 $2.69 1,700
2017-03-24 $2.72 $2.78 $2.71 $2.78 $2.78 16,030
2017-03-23 $2.72 $2.72 $2.66 $2.66 $2.66 300
2017-03-22 $2.71 $2.74 $2.71 $2.72 $2.72 10,200
2017-03-21 $2.76 $2.76 $2.71 $2.71 $2.71 5,820
2017-03-20 $2.68 $2.69 $2.68 $2.69 $2.69 2,140
2017-03-17 $2.70 $2.70 $2.69 $2.69 $2.69 200
2017-03-16 $2.69 $2.69 $2.68 $2.68 $2.68 11,470
2017-03-15 $2.68 $2.68 $2.68 $2.68 $2.68 0
2017-03-14 $2.68 $2.68 $2.68 $2.68 $2.68 100
2017-03-13 $2.67 $2.67 $2.67 $2.67 $2.67 0
2017-03-10 $2.67 $2.67 $2.67 $2.67 $2.67 0
2017-03-09 $2.67 $2.67 $2.67 $2.67 $2.67 100
2017-03-08 $2.70 $2.70 $2.68 $2.68 $2.68 20,200
2017-03-07 $2.68 $2.70 $2.59 $2.67 $2.67 21,360
2017-03-06 $2.66 $2.66 $2.66 $2.66 $2.66 0
2017-03-03 $2.68 $2.68 $2.66 $2.66 $2.66 300
2017-03-02 $2.68 $2.69 $2.68 $2.68 $2.68 300
2017-03-01 $2.68 $2.68 $2.68 $2.68 $2.68 0
2017-02-28 $2.68 $2.68 $2.68 $2.68 $2.68 60
2017-02-27 $2.70 $2.71 $2.70 $2.70 $2.70 11,700
2017-02-24 $2.71 $2.71 $2.71 $2.71 $2.71 5,100
2017-02-23 $2.71 $2.71 $2.71 $2.71 $2.71 0
2017-02-22 $2.71 $2.71 $2.71 $2.71 $2.71 7,000
2017-02-21 $2.69 $2.70 $2.69 $2.70 $2.70 5,200
2017-02-20 $2.67 $2.70 $2.67 $2.70 $2.70 11,700
2017-02-17 $2.67 $2.67 $2.61 $2.67 $2.67 16,000
2017-02-16 $2.67 $2.67 $2.67 $2.67 $2.67 100
2017-02-15 $2.69 $2.69 $2.69 $2.69 $2.69 4,600
2017-02-14 $2.70 $2.70 $2.65 $2.69 $2.69 125,600
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.