Atlas Financial Holdings Inc (AFHBL) Exchange: PINK
Data as of March 29, 2024
$11.45 ($-1.05) -8.40%
Atlas Financial Holdings Inc - Daily Information
Click for more stock information on Atlas Financial Holdings Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $11.45 |
Previous Close | $11.45 |
High | $11.45 |
Low | $11.45 |
Adjusted Open | $11.45 |
Previous Adjusted Close | $11.45 |
Adjusted High | $11.45 |
Adjusted Low | $11.45 |
About Atlas Financial Holdings Inc (AFHBL)
Invest in Atlas Financial Holdings Inc (AFHBL)
Historical Stock Data for Atlas Financial Holdings Inc (AFHBL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-04-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 100 |
2022-04-13 | $11.55 | $13.00 | $11.55 | $12.50 | $12.50 | 300 |
2022-04-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 100 |
2022-04-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
2022-04-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-04-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-04-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-04-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-04-01 | $13.00 | $13.25 | $13.00 | $13.00 | $13.00 | 300 |
2022-03-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2022-03-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2022-03-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2022-03-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2022-03-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2022-03-24 | $12.50 | $12.50 | $11.55 | $12.50 | $12.50 | 850 |
2022-03-23 | $12.30 | $12.50 | $12.25 | $12.50 | $12.50 | 6,050 |
2022-03-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2022-03-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 10,040 |
2022-03-18 | $12.53 | $13.00 | $12.25 | $13.00 | $13.00 | 10,040 |
2022-03-17 | $12.99 | $13.00 | $12.99 | $13.00 | $13.00 | 1,350 |
2022-03-16 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 481 |
2022-03-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2022-03-14 | $12.12 | $12.25 | $12.12 | $12.25 | $12.25 | 469 |
2022-03-11 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 25 |
2022-03-10 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
2022-03-09 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 89 |
2022-03-08 | $12.01 | $12.06 | $12.00 | $12.05 | $12.05 | 3,199 |
2022-03-07 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
2022-03-04 | $11.90 | $12.00 | $11.05 | $11.99 | $11.99 | 6,600 |
2022-03-03 | $12.00 | $13.00 | $10.26 | $10.26 | $10.26 | 2,100 |
2022-03-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
2022-03-01 | $11.60 | $12.50 | $11.60 | $11.79 | $11.79 | 3,189 |
2022-02-28 | $11.55 | $11.60 | $11.55 | $11.60 | $11.60 | 200 |
2022-02-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
2022-02-24 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
2022-02-23 | $11.60 | $11.60 | $11.55 | $11.55 | $11.55 | 600 |
2022-02-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 25 |
2022-02-18 | $12.00 | $12.50 | $11.60 | $11.60 | $11.60 | 600 |
2022-02-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2022-02-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2022-02-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2022-02-14 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 800 |
2022-02-11 | $11.25 | $11.25 | $10.55 | $11.00 | $11.00 | 750 |
2022-02-10 | $10.77 | $11.25 | $10.77 | $11.25 | $11.25 | 2,401 |
2022-02-09 | $11.20 | $11.20 | $10.77 | $10.77 | $10.77 | 481 |
2022-02-08 | $10.60 | $10.76 | $10.60 | $10.76 | $10.76 | 1,100 |
2022-02-07 | $11.55 | $11.55 | $10.50 | $10.50 | $10.50 | 1,425 |
2022-02-04 | $11.38 | $11.58 | $11.38 | $11.58 | $11.58 | 1,800 |
2022-02-03 | $11.38 | $11.55 | $11.38 | $11.38 | $11.38 | 1,100 |
2022-02-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 436 |
2022-02-01 | $11.29 | $11.50 | $11.29 | $11.50 | $11.50 | 1,300 |
2022-01-31 | $10.65 | $11.33 | $10.65 | $11.33 | $11.33 | 1,644 |
2022-01-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 106 |
2022-01-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 500 |
2022-01-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2,614 |
2022-01-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,000 |
2022-01-24 | $10.30 | $10.65 | $10.30 | $10.65 | $10.65 | 4,477 |
2022-01-21 | $10.25 | $10.70 | $10.25 | $10.70 | $10.70 | 1,100 |
2022-01-20 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 4,000 |
2022-01-19 | $10.65 | $10.65 | $10.00 | $10.49 | $10.49 | 8,604 |
2022-01-18 | $11.30 | $11.30 | $11.05 | $11.05 | $11.05 | 200 |
2022-01-14 | $11.78 | $11.91 | $11.78 | $11.91 | $11.91 | 1,906 |
2022-01-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 200 |
2022-01-12 | $11.85 | $11.85 | $11.80 | $11.80 | $11.80 | 338 |
2022-01-11 | $10.80 | $11.00 | $10.80 | $11.00 | $11.00 | 1,919 |
2022-01-10 | $10.60 | $10.75 | $9.06 | $10.75 | $10.75 | 5,000 |
2022-01-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 100 |
2022-01-06 | $10.84 | $10.84 | $10.52 | $10.52 | $10.52 | 2,301 |
2022-01-05 | $10.82 | $10.85 | $10.70 | $10.70 | $10.70 | 2,296 |
2022-01-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2022-01-03 | $10.50 | $10.91 | $10.30 | $10.30 | $10.30 | 475 |
2021-12-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 957 |
2021-12-30 | $10.50 | $10.50 | $10.10 | $10.10 | $10.10 | 2,310 |
2021-12-29 | $10.35 | $10.95 | $10.35 | $10.70 | $10.70 | 6,739 |
2021-12-28 | $9.75 | $10.25 | $9.75 | $10.25 | $10.25 | 2,221 |
2021-12-27 | $9.01 | $10.05 | $8.80 | $10.00 | $10.00 | 3,519 |
2021-12-23 | $10.50 | $10.50 | $9.00 | $9.00 | $9.00 | 9,253 |
2021-12-22 | $9.60 | $9.84 | $9.49 | $9.84 | $9.84 | 1,499 |
2021-12-21 | $9.26 | $9.75 | $9.26 | $9.65 | $9.65 | 4,444 |
2021-12-20 | $9.05 | $9.20 | $8.65 | $9.00 | $9.00 | 3,044 |
2021-12-17 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 600 |
2021-12-16 | $10.05 | $10.05 | $8.56 | $9.00 | $9.00 | 28,313 |
2021-12-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2021-12-14 | $10.00 | $10.30 | $10.00 | $10.30 | $10.30 | 500 |
2021-12-13 | $10.95 | $10.95 | $10.30 | $10.30 | $10.30 | 541 |
2021-12-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2021-12-09 | $11.30 | $11.30 | $11.00 | $11.25 | $11.25 | 1,300 |
2021-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
2021-12-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-12-03 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 423 |
2021-12-02 | $10.55 | $10.55 | $10.50 | $10.50 | $10.50 | 1,150 |
2021-12-01 | $10.75 | $10.75 | $10.55 | $10.55 | $10.55 | 600 |
2021-11-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 800 |
2021-11-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-11-26 | $11.21 | $11.21 | $10.00 | $10.50 | $10.50 | 600 |
2021-11-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 300 |
2021-11-23 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
2021-11-22 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 400 |
2021-11-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2021-11-18 | $12.84 | $12.84 | $12.05 | $12.50 | $12.50 | 791 |
2021-11-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2021-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 25 |
2021-11-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,060 |
2021-11-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 42 |
2021-11-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 18 |
2021-11-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 100 |
2021-11-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
2021-11-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
2021-11-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
2021-11-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
2021-11-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
2021-11-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
2021-11-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
2021-10-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
2021-10-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
2021-10-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
2021-10-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
2021-10-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
2021-10-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2021-10-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1 |
2021-10-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 15 |
2021-10-19 | $13.00 | $13.50 | $13.00 | $13.50 | $13.50 | 351 |
2021-10-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,355 |
2021-10-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 90 |
2021-10-14 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 4,945 |
2021-10-13 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 169 |
2021-10-12 | $12.40 | $12.40 | $12.35 | $12.35 | $12.35 | 4,000 |
2021-10-11 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
2021-10-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
2021-10-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
2021-10-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 60 |
2021-10-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
2021-10-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1,115 |
2021-10-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 720 |
2021-09-30 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
2021-09-29 | $12.35 | $12.50 | $12.35 | $12.35 | $12.35 | 7,610 |
2021-09-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,095 |
2021-09-27 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
2021-09-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 6,114 |
2021-09-23 | $12.01 | $12.50 | $12.00 | $12.00 | $12.00 | 9,851 |
2021-09-22 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 20,425 |
2021-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,250 |
2021-09-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 109 |
2021-09-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
2021-09-16 | $12.00 | $12.01 | $12.00 | $12.00 | $12.00 | 2,654 |
2021-09-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 310 |
2021-09-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 714 |
2021-09-13 | $11.70 | $11.70 | $11.05 | $11.05 | $11.05 | 3,028 |
2021-09-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
2021-09-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
2021-09-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
2021-09-07 | $11.10 | $11.20 | $11.10 | $11.20 | $11.20 | 868 |
2021-09-03 | $11.50 | $11.50 | $10.75 | $11.00 | $11.00 | 7,668 |
2021-09-02 | $10.39 | $11.40 | $10.39 | $11.40 | $11.40 | 12,909 |
2021-09-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2021-08-31 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 200 |
2021-08-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
2021-08-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 400 |
2021-08-26 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 1,149 |
2021-08-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 292 |
2021-08-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2021-08-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2021-08-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2021-08-19 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,900 |
2021-08-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2021-08-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2021-08-16 | $10.01 | $10.01 | $9.95 | $9.95 | $9.95 | 500 |
2021-08-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2021-08-12 | $10.70 | $10.90 | $10.70 | $10.90 | $10.90 | 4,000 |
2021-08-11 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 310 |
2021-08-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
2021-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-08-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 101 |
2021-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-08-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
2021-08-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
2021-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-07-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
2021-07-23 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 928 |
2021-07-22 | $9.95 | $9.95 | $9.86 | $9.90 | $9.90 | 1,069 |
2021-07-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10 |
2021-07-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2021-07-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 500 |
2021-07-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2021-07-15 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 1,070 |
2021-07-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,040 |
2021-07-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-07-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-07-09 | $10.02 | $10.49 | $10.02 | $10.40 | $10.40 | 4,790 |
2021-07-08 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 2,085 |
2021-07-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 600 |
2021-07-06 | $11.02 | $12.00 | $11.00 | $11.00 | $11.00 | 1,300 |
2021-07-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
2021-07-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 750 |
2021-06-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
2021-06-29 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
2021-06-28 | $11.15 | $11.20 | $11.15 | $11.15 | $11.15 | 5,497 |
2021-06-25 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
2021-06-24 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
2021-06-23 | $11.02 | $11.50 | $11.02 | $11.28 | $11.28 | 932 |
2021-06-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 200 |
2021-06-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 300 |
2021-06-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2021-06-17 | $11.50 | $11.50 | $11.25 | $11.25 | $11.25 | 396 |
2021-06-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2021-06-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2021-06-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 100 |
2021-06-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2021-06-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 5 |
2021-06-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2021-06-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2021-06-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 142 |
2021-06-04 | $11.80 | $11.80 | $11.70 | $11.70 | $11.70 | 581 |
2021-06-03 | $11.75 | $12.00 | $11.75 | $12.00 | $12.00 | 3,166 |
2021-06-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2021-06-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2021-05-28 | $12.00 | $12.00 | $11.75 | $12.00 | $12.00 | 1,600 |
2021-05-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2021-05-26 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 900 |
2021-05-25 | $11.98 | $12.00 | $11.98 | $12.00 | $12.00 | 5,655 |
2021-05-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
2021-05-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2021-05-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 500 |
2021-05-19 | $11.02 | $11.02 | $10.51 | $10.51 | $10.51 | 400 |
2021-05-18 | $12.00 | $12.00 | $10.50 | $10.50 | $10.50 | 3,869 |
2021-05-17 | $11.50 | $11.50 | $11.00 | $11.00 | $11.00 | 360 |
2021-05-14 | $11.50 | $11.50 | $10.10 | $11.00 | $11.00 | 1,700 |
2021-05-13 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 104 |
2021-05-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 750 |
2021-05-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
2021-05-10 | $10.85 | $10.85 | $10.80 | $10.85 | $10.85 | 1,200 |
2021-05-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2021-05-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 820 |
2021-05-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 600 |
2021-05-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2021-05-03 | $11.02 | $11.02 | $11.00 | $11.00 | $11.00 | 1,255 |
2021-04-30 | $12.00 | $12.50 | $10.10 | $10.10 | $10.10 | 10,239 |
2021-04-29 | $11.25 | $13.00 | $11.25 | $12.00 | $12.00 | 4,100 |
2021-04-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
2021-04-27 | $9.75 | $10.25 | $9.75 | $10.00 | $10.00 | 2,430 |
2021-04-26 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 400 |
2021-04-23 | $9.25 | $9.50 | $9.25 | $9.50 | $9.50 | 1,000 |
2021-04-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
2021-04-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2021-04-20 | $9.00 | $9.00 | $8.50 | $8.50 | $8.50 | 2,000 |
2021-04-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,000 |
2021-04-16 | $8.80 | $9.25 | $8.50 | $8.75 | $8.75 | 6,912 |
2021-04-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2021-04-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 25 |
2021-04-13 | $7.75 | $9.50 | $7.75 | $8.75 | $8.75 | 5,769 |
2021-04-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2021-04-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 850 |
2021-04-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2021-04-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2021-04-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2021-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2021-04-01 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 250 |
2021-03-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 183 |
2021-03-30 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 200 |
2021-03-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 900 |
2021-03-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 2 |
2021-03-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 10 |
2021-03-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2021-03-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 140 |
2021-03-22 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
2021-03-19 | $7.76 | $7.88 | $7.74 | $7.74 | $7.74 | 680 |
2021-03-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 128 |
2021-03-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2021-03-16 | $6.90 | $8.00 | $6.44 | $8.00 | $8.00 | 2,543 |
2021-03-15 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 200 |
2021-03-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 700 |
2021-03-11 | $5.35 | $6.00 | $5.24 | $6.00 | $6.00 | 6,374 |
2021-03-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 625 |
2021-03-09 | $5.35 | $5.35 | $5.25 | $5.25 | $5.25 | 6,000 |
2021-03-08 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 1,126 |
2021-03-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2021-03-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2021-03-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
2021-03-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 2 |
2021-03-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2021-02-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2021-02-25 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2021-02-24 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 445 |
2021-02-23 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2021-02-22 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2021-02-19 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2021-02-18 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 820 |
2021-02-17 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 820 |
2021-02-16 | $6.65 | $6.65 | $6.45 | $6.65 | $6.65 | 1,230 |
2021-02-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 200 |
2021-02-11 | $6.50 | $6.50 | $6.48 | $6.48 | $6.48 | 625 |
2021-02-10 | $6.50 | $6.50 | $6.25 | $6.50 | $6.50 | 2,000 |
2021-02-09 | $6.10 | $6.50 | $6.10 | $6.50 | $6.50 | 2,000 |
2021-02-08 | $6.17 | $6.17 | $6.10 | $6.10 | $6.10 | 1,000 |
2021-02-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,501 |
2021-02-04 | $6.00 | $6.25 | $6.00 | $6.00 | $6.00 | 3,200 |
2021-02-03 | $6.65 | $6.75 | $4.78 | $4.78 | $4.78 | 4,521 |
2021-02-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 8 |
2021-02-01 | $6.24 | $6.76 | $5.28 | $5.28 | $5.28 | 2,708 |
2021-01-29 | $6.00 | $6.12 | $6.00 | $6.12 | $6.12 | 800 |
2021-01-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 50 |
2021-01-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,000 |
2021-01-26 | $4.20 | $5.10 | $4.20 | $5.10 | $5.10 | 3,200 |
2021-01-25 | $5.25 | $5.30 | $5.05 | $5.10 | $5.10 | 1,470 |
2021-01-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
2021-01-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
2021-01-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 200 |
2021-01-19 | $5.75 | $6.58 | $5.75 | $6.50 | $6.50 | 6,085 |
2021-01-15 | $5.40 | $5.50 | $5.17 | $5.50 | $5.50 | 3,750 |
2021-01-14 | $5.05 | $5.42 | $5.05 | $5.17 | $5.17 | 6,773 |
2021-01-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 785 |
2021-01-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 200 |
2021-01-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 222 |
2021-01-08 | $3.75 | $4.00 | $3.25 | $4.00 | $4.00 | 3,247 |
2021-01-07 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 300 |
2021-01-06 | $3.25 | $3.35 | $3.25 | $3.35 | $3.35 | 509 |
2021-01-05 | $3.25 | $3.75 | $2.11 | $3.24 | $3.24 | 18,691 |
2021-01-04 | $3.95 | $3.95 | $2.00 | $3.74 | $3.74 | 7,319 |
2020-12-31 | $4.10 | $4.10 | $3.72 | $4.05 | $4.05 | 10,015 |
2020-12-30 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 4,000 |
2020-12-29 | $4.25 | $4.25 | $4.20 | $4.20 | $4.20 | 1,301 |
2020-12-28 | $4.60 | $4.60 | $4.00 | $4.25 | $4.25 | 2,699 |
2020-12-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 200 |
2020-12-23 | $4.80 | $4.80 | $4.59 | $4.70 | $4.70 | 3,160 |
2020-12-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 427 |
2020-12-21 | $4.95 | $4.95 | $4.70 | $4.80 | $4.80 | 1,863 |
2020-12-18 | $4.60 | $5.00 | $4.60 | $5.00 | $5.00 | 5,564 |
2020-12-17 | $5.40 | $5.40 | $4.50 | $4.50 | $4.50 | 2,201 |
2020-12-16 | $5.50 | $5.50 | $5.10 | $5.15 | $5.15 | 4,649 |
2020-12-15 | $5.95 | $5.95 | $5.50 | $5.50 | $5.50 | 1,628 |
2020-12-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
2020-12-11 | $5.90 | $5.90 | $5.65 | $5.65 | $5.65 | 3,000 |
2020-12-10 | $5.60 | $5.60 | $5.56 | $5.56 | $5.56 | 600 |
2020-12-09 | $5.85 | $5.85 | $5.65 | $5.65 | $5.65 | 1,200 |
2020-12-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2020-12-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,037 |
2020-12-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
2020-12-03 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 1,500 |
2020-12-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 10 |
2020-12-01 | $5.95 | $5.95 | $5.90 | $5.90 | $5.90 | 1,308 |
2020-11-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 18 |
2020-11-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,600 |
2020-11-25 | $5.75 | $5.95 | $5.60 | $5.95 | $5.95 | 950 |
2020-11-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2020-11-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2,304 |
2020-11-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 100 |
2020-11-19 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 400 |
2020-11-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 200 |
2020-11-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2020-11-16 | $5.59 | $6.00 | $5.59 | $6.00 | $6.00 | 1,175 |
2020-11-13 | $5.30 | $5.30 | $5.01 | $5.10 | $5.10 | 2,551 |
2020-11-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,907 |
2020-11-11 | $5.65 | $5.65 | $5.20 | $5.26 | $5.26 | 4,017 |
2020-11-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 800 |
2020-11-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
2020-11-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
2020-11-05 | $5.70 | $5.85 | $5.65 | $5.65 | $5.65 | 1,206 |
2020-11-04 | $6.00 | $6.00 | $5.25 | $5.25 | $5.25 | 400 |
2020-11-03 | $6.00 | $6.00 | $5.15 | $6.00 | $6.00 | 1,400 |
2020-11-02 | $6.00 | $6.69 | $5.00 | $6.69 | $6.69 | 1,602 |
2020-10-30 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 22 |
2020-10-29 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
2020-10-28 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
2020-10-27 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 201 |
2020-10-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 351 |
2020-10-23 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 1,000 |
2020-10-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 71 |
2020-10-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
2020-10-20 | $6.40 | $6.85 | $5.30 | $6.85 | $6.85 | 3,903 |
2020-10-19 | $5.85 | $5.90 | $5.85 | $5.90 | $5.90 | 300 |
2020-10-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 956 |
2020-10-15 | $6.45 | $6.50 | $6.45 | $6.50 | $6.50 | 556 |
2020-10-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
2020-10-13 | $6.00 | $6.70 | $6.00 | $6.70 | $6.70 | 2,000 |
2020-10-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2020-10-09 | $6.25 | $6.90 | $5.50 | $5.50 | $5.50 | 4,522 |
2020-10-08 | $5.20 | $5.45 | $5.00 | $5.45 | $5.45 | 1,083 |
2020-10-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2020-10-06 | $5.70 | $5.70 | $5.45 | $5.50 | $5.50 | 560 |
2020-10-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
2020-10-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 540 |
2020-10-01 | $6.25 | $6.25 | $4.00 | $5.45 | $5.45 | 2,665 |
2020-09-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2020-09-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2020-09-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2020-09-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2020-09-24 | $6.15 | $6.15 | $6.00 | $6.00 | $6.00 | 1,200 |
2020-09-23 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 9 |
2020-09-22 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
2020-09-21 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
2020-09-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 9 |
2020-09-17 | $6.15 | $6.15 | $6.05 | $6.05 | $6.05 | 700 |
2020-09-16 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 300 |
2020-09-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 202 |
2020-09-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2020-09-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2020-09-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2020-09-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2020-09-08 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 2,000 |
2020-09-04 | $6.25 | $6.60 | $6.03 | $6.60 | $6.60 | 3,322 |
2020-09-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
2020-09-02 | $6.70 | $7.10 | $6.05 | $7.10 | $7.10 | 1,300 |
2020-09-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 392 |
2020-08-31 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2020-08-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2020-08-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,053 |
2020-08-26 | $7.40 | $7.40 | $6.45 | $6.85 | $6.85 | 1,810 |
2020-08-25 | $6.06 | $9.91 | $6.06 | $9.91 | $9.91 | 3,098 |
2020-08-24 | $7.05 | $7.05 | $7.02 | $7.02 | $7.02 | 800 |
2020-08-21 | $7.40 | $7.50 | $7.40 | $7.50 | $7.50 | 200 |
2020-08-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2020-08-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2020-08-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 15 |
2020-08-17 | $7.45 | $7.45 | $7.40 | $7.45 | $7.45 | 19 |
2020-08-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
2020-08-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 19 |
2020-08-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 100 |
2020-08-11 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1 |
2020-08-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
2020-08-07 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
2020-08-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
2020-08-05 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1,301 |
2020-08-04 | $7.85 | $8.05 | $7.85 | $8.05 | $8.05 | 1,000 |
2020-08-03 | $7.90 | $7.90 | $7.80 | $7.80 | $7.80 | 502 |
2020-07-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 166 |
2020-07-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 25 |
2020-07-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,000 |
2020-07-28 | $7.90 | $7.90 | $7.85 | $7.85 | $7.85 | 923 |
2020-07-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 7 |
2020-07-24 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 600 |
2020-07-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2020-07-22 | $7.90 | $8.30 | $7.90 | $8.30 | $8.30 | 1,100 |
2020-07-21 | $7.83 | $8.00 | $7.83 | $8.00 | $8.00 | 543 |
2020-07-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 100 |
2020-07-17 | $8.20 | $8.20 | $8.00 | $8.00 | $8.00 | 600 |
2020-07-16 | $7.75 | $9.95 | $7.75 | $8.50 | $8.50 | 5,100 |
2020-07-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2020-07-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 170 |
2020-07-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 240 |
2020-07-10 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
2020-07-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 200 |
2020-07-08 | $7.50 | $8.00 | $7.45 | $8.00 | $8.00 | 1,600 |
2020-07-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 100 |
2020-07-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2020-07-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,900 |
2020-07-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2020-06-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2020-06-29 | $7.50 | $7.50 | $7.25 | $7.25 | $7.25 | 1,300 |
2020-06-26 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
2020-06-25 | $7.84 | $7.89 | $7.84 | $7.89 | $7.89 | 651 |
2020-06-24 | $7.75 | $8.25 | $7.75 | $8.25 | $8.25 | 1,000 |
2020-06-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2020-06-22 | $7.10 | $8.00 | $7.10 | $8.00 | $8.00 | 551 |
2020-06-19 | $7.05 | $7.80 | $7.00 | $7.10 | $7.10 | 1,700 |
2020-06-18 | $7.85 | $8.00 | $7.80 | $7.80 | $7.80 | 1,404 |
2020-06-17 | $6.88 | $7.80 | $6.88 | $7.00 | $7.00 | 6,648 |
2020-06-16 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
2020-06-15 | $5.02 | $6.85 | $5.02 | $5.02 | $5.02 | 220 |
2020-06-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
2020-06-11 | $7.00 | $7.00 | $6.50 | $7.00 | $7.00 | 3,360 |
2020-06-10 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 3,675 |
2020-06-09 | $5.54 | $6.50 | $5.54 | $6.50 | $6.50 | 305 |
2020-06-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 603 |
2020-06-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 200 |
2020-06-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 35 |
2020-06-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2020-06-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500 |
2020-06-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500 |
2020-05-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2020-05-28 | $4.77 | $8.00 | $4.77 | $8.00 | $8.00 | 4,300 |
2020-05-27 | $5.20 | $5.20 | $4.80 | $4.80 | $4.80 | 4,338 |
2020-05-26 | $4.00 | $5.00 | $3.80 | $5.00 | $5.00 | 4,401 |
2020-05-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2020-05-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2020-05-20 | $3.00 | $4.00 | $3.00 | $4.00 | $4.00 | 1,207 |
2020-05-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2020-05-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2020-05-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2020-05-14 | $4.00 | $4.50 | $4.00 | $4.50 | $4.50 | 300 |
2020-05-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2020-05-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 130 |
2020-05-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2020-05-08 | $4.50 | $5.00 | $4.50 | $5.00 | $5.00 | 2,850 |
2020-05-07 | $4.75 | $4.75 | $4.00 | $4.00 | $4.00 | 400 |
2020-05-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 130 |
2020-05-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
2020-05-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100 |
2020-05-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100 |
2020-04-30 | $5.59 | $5.59 | $4.55 | $4.55 | $4.55 | 1,600 |
2020-04-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 25 |
2020-04-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2020-04-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 80 |
2020-04-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 80 |
2020-04-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2020-04-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2020-04-21 | $6.10 | $6.10 | $5.30 | $5.30 | $5.30 | 300 |
2020-04-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,090 |
2020-04-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2020-04-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 25 |
2020-04-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
2020-04-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 291 |
2020-04-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 600 |
2020-04-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 141 |
2020-04-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 650 |
2020-04-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 237 |
2020-04-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,600 |
2020-04-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
2020-04-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2020-04-01 | $6.01 | $6.01 | $6.00 | $6.00 | $6.00 | 200 |
2020-03-31 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
2020-03-30 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
2020-03-27 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
2020-03-26 | $5.01 | $8.20 | $5.01 | $8.15 | $8.15 | 9,220 |
2020-03-25 | $5.70 | $5.70 | $5.67 | $5.67 | $5.67 | 500 |
2020-03-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 60 |
2020-03-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2020-03-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 110 |
2020-03-19 | $6.10 | $6.10 | $5.99 | $5.99 | $5.99 | 1,370 |
2020-03-18 | $6.35 | $6.35 | $6.10 | $6.10 | $6.10 | 2,365 |
2020-03-17 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
2020-03-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 40 |
2020-03-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 371 |
2020-03-12 | $6.75 | $6.75 | $6.35 | $6.50 | $6.50 | 1,800 |
2020-03-11 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 905 |
2020-03-10 | $6.45 | $6.75 | $6.45 | $6.75 | $6.75 | 300 |
2020-03-09 | $6.75 | $6.75 | $6.35 | $6.35 | $6.35 | 1,300 |
2020-03-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 15 |
2020-03-05 | $7.63 | $7.63 | $7.50 | $7.50 | $7.50 | 400 |
2020-03-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2020-03-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 100 |
2020-03-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2020-02-28 | $7.19 | $7.50 | $7.05 | $7.50 | $7.50 | 700 |
2020-02-27 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
2020-02-26 | $7.51 | $7.73 | $7.50 | $7.73 | $7.73 | 725 |
2020-02-25 | $7.53 | $7.89 | $7.53 | $7.89 | $7.89 | 760 |
2020-02-24 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 125 |
2020-02-21 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
2020-02-20 | $8.45 | $8.45 | $8.07 | $8.07 | $8.07 | 1,195 |
2020-02-19 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 250 |
2020-02-18 | $8.50 | $8.75 | $8.45 | $8.45 | $8.45 | 5,100 |
2020-02-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2020-02-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,000 |
2020-02-12 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 500 |
2020-02-11 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
2020-02-10 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 100 |
2020-02-07 | $6.93 | $6.93 | $6.60 | $6.60 | $6.60 | 2,765 |
2020-02-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 60 |
2020-02-05 | $6.55 | $6.55 | $6.50 | $6.50 | $6.50 | 3,802 |
2020-02-04 | $6.40 | $6.55 | $6.35 | $6.55 | $6.55 | 8,608 |
2020-02-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 180 |
2020-01-31 | $6.55 | $6.75 | $6.55 | $6.75 | $6.75 | 3,000 |
2020-01-30 | $6.50 | $6.55 | $6.45 | $6.55 | $6.55 | 4,033 |
2020-01-29 | $7.01 | $7.01 | $6.38 | $6.70 | $6.70 | 8,574 |
2020-01-28 | $7.02 | $7.02 | $7.01 | $7.01 | $7.01 | 5,187 |
2020-01-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2020-01-24 | $7.00 | $7.00 | $6.99 | $7.00 | $7.00 | 3,465 |
2020-01-23 | $6.80 | $7.08 | $6.38 | $6.75 | $6.75 | 4,001 |
2020-01-22 | $6.55 | $6.55 | $6.45 | $6.45 | $6.45 | 1,400 |
2020-01-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 14 |
2020-01-17 | $6.51 | $6.51 | $6.50 | $6.50 | $6.50 | 1,100 |
2020-01-16 | $6.50 | $6.70 | $6.50 | $6.56 | $6.56 | 425 |
2020-01-15 | $6.70 | $6.70 | $6.45 | $6.45 | $6.45 | 450 |
2020-01-14 | $7.07 | $7.07 | $6.95 | $6.95 | $6.95 | 442 |
2020-01-13 | $7.06 | $7.10 | $7.00 | $7.00 | $7.00 | 335 |
2020-01-10 | $6.85 | $6.95 | $6.80 | $6.95 | $6.95 | 1,845 |
2020-01-09 | $6.90 | $7.00 | $6.90 | $7.00 | $6.61 | 3,226 |
2020-01-08 | $6.75 | $6.85 | $6.75 | $6.85 | $6.46 | 885 |
2020-01-07 | $6.35 | $6.35 | $6.35 | $6.35 | $5.99 | 0 |
2020-01-06 | $6.35 | $6.35 | $6.35 | $6.35 | $5.99 | 0 |
2020-01-03 | $6.56 | $6.56 | $6.35 | $6.35 | $5.99 | 1,475 |
2020-01-02 | $6.38 | $6.55 | $6.38 | $6.55 | $6.18 | 331 |
2019-12-31 | $6.35 | $6.55 | $6.35 | $6.36 | $6.00 | 24,905 |
2019-12-30 | $6.50 | $6.50 | $6.35 | $6.35 | $5.99 | 1,470 |
2019-12-27 | $6.35 | $6.35 | $6.35 | $6.35 | $5.99 | 0 |
2019-12-26 | $6.40 | $6.64 | $6.30 | $6.35 | $5.99 | 3,700 |
2019-12-24 | $6.25 | $6.25 | $6.23 | $6.25 | $5.90 | 4,350 |
2019-12-23 | $6.96 | $6.96 | $6.00 | $6.94 | $6.55 | 6,430 |
2019-12-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.61 | 1,050 |
2019-12-19 | $7.35 | $7.35 | $6.65 | $7.12 | $6.72 | 2,610 |
2019-12-18 | $7.25 | $7.25 | $6.90 | $7.25 | $6.84 | 3,112 |
2019-12-17 | $7.75 | $7.75 | $7.25 | $7.38 | $6.97 | 4,300 |
2019-12-16 | $7.90 | $7.90 | $7.85 | $7.90 | $7.46 | 19,277 |
2019-12-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.46 | 0 |
2019-12-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.46 | 300 |
2019-12-11 | $8.00 | $8.00 | $7.90 | $8.00 | $7.55 | 40,700 |
2019-12-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.55 | 500 |
2019-12-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.55 | 0 |
2019-12-06 | $8.09 | $8.09 | $8.00 | $8.00 | $7.55 | 246 |
2019-12-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.55 | 73 |
2019-12-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.55 | 0 |
2019-12-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.55 | 0 |
2019-12-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.55 | 1,000 |
2019-11-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.36 | 0 |
2019-11-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.36 | 0 |
2019-11-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.36 | 1,000 |
2019-11-25 | $7.80 | $7.90 | $7.80 | $7.80 | $7.36 | 20,758 |
2019-11-22 | $7.81 | $7.81 | $7.81 | $7.81 | $7.37 | 0 |
2019-11-21 | $7.81 | $7.81 | $7.81 | $7.81 | $7.37 | 0 |
2019-11-20 | $7.81 | $7.81 | $7.81 | $7.81 | $7.37 | 0 |
2019-11-19 | $7.79 | $7.81 | $7.79 | $7.81 | $7.37 | 2,917 |
2019-11-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.46 | 0 |
2019-11-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.46 | 0 |
2019-11-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.46 | 3,000 |
2019-11-13 | $7.81 | $7.82 | $7.81 | $7.82 | $7.38 | 4,800 |
2019-11-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.44 | 100 |
2019-11-11 | $7.99 | $7.99 | $7.99 | $7.99 | $7.54 | 0 |
2019-11-08 | $7.90 | $7.99 | $7.05 | $7.99 | $7.54 | 2,700 |
2019-11-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.17 | 0 |
2019-11-06 | $8.40 | $8.40 | $7.11 | $7.60 | $7.17 | 1,755 |
2019-11-05 | $8.30 | $8.30 | $8.30 | $8.30 | $7.83 | 0 |
2019-11-04 | $8.30 | $8.30 | $8.30 | $8.30 | $7.83 | 100 |
2019-11-01 | $8.28 | $8.28 | $8.28 | $8.28 | $7.81 | 500 |
2019-10-31 | $8.01 | $8.01 | $8.01 | $8.01 | $7.56 | 0 |
2019-10-30 | $8.01 | $8.01 | $8.01 | $8.01 | $7.56 | 0 |
2019-10-29 | $8.11 | $8.11 | $8.01 | $8.01 | $7.56 | 2,645 |
2019-10-28 | $8.07 | $8.07 | $8.07 | $8.07 | $7.62 | 265 |
2019-10-25 | $8.05 | $8.05 | $8.05 | $8.05 | $7.60 | 15 |
2019-10-24 | $8.01 | $8.05 | $8.00 | $8.05 | $7.60 | 30,730 |
2019-10-23 | $8.00 | $8.00 | $8.00 | $8.00 | $7.55 | 250 |
2019-10-22 | $8.00 | $8.05 | $8.00 | $8.05 | $7.60 | 6,029 |
2019-10-21 | $8.00 | $8.00 | $7.50 | $8.00 | $7.55 | 8,305 |
2019-10-18 | $7.25 | $8.00 | $7.25 | $7.36 | $6.95 | 2,999 |
2019-10-17 | $7.19 | $7.85 | $7.11 | $7.85 | $7.41 | 133,999 |
2019-10-16 | $7.18 | $7.48 | $7.05 | $7.30 | $6.88 | 19,027 |
2019-10-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.61 | 0 |
2019-10-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.61 | 0 |
2019-10-11 | $7.06 | $7.14 | $6.80 | $7.00 | $6.61 | 10,360 |
2019-10-10 | $7.14 | $7.14 | $7.03 | $7.05 | $6.65 | 5,684 |
2019-10-09 | $6.75 | $7.14 | $6.75 | $7.14 | $6.36 | 29,474 |
2019-10-08 | $6.80 | $6.99 | $6.80 | $6.80 | $6.06 | 6,983 |
2019-10-07 | $7.00 | $7.06 | $6.94 | $6.94 | $6.19 | 2,934 |
2019-10-04 | $6.85 | $7.30 | $6.80 | $7.00 | $6.24 | 25,400 |
2019-10-03 | $6.85 | $7.20 | $6.75 | $6.75 | $6.02 | 16,028 |
2019-10-02 | $6.85 | $7.30 | $6.85 | $6.88 | $6.14 | 14,941 |
2019-10-01 | $7.33 | $7.33 | $6.85 | $7.02 | $6.26 | 7,333 |
2019-09-30 | $7.25 | $7.25 | $7.22 | $7.22 | $6.44 | 665 |
2019-09-27 | $7.25 | $7.25 | $7.25 | $7.25 | $6.46 | 100 |
2019-09-26 | $7.29 | $7.29 | $7.29 | $7.29 | $6.50 | 100 |
2019-09-25 | $7.16 | $7.48 | $7.11 | $7.11 | $6.34 | 1,845 |
2019-09-24 | $7.50 | $7.50 | $7.33 | $7.33 | $6.53 | 4,214 |
2019-09-23 | $7.40 | $7.42 | $6.79 | $7.42 | $6.61 | 2,369 |
2019-09-20 | $7.75 | $8.02 | $7.42 | $7.42 | $6.62 | 34,286 |
2019-09-19 | $7.91 | $8.08 | $7.67 | $7.86 | $7.01 | 11,105 |
2019-09-18 | $8.00 | $8.00 | $7.92 | $7.95 | $7.09 | 630 |
2019-09-17 | $8.00 | $8.01 | $7.90 | $7.90 | $7.04 | 2,430 |
2019-09-16 | $8.17 | $8.26 | $7.49 | $7.60 | $6.77 | 8,217 |
2019-09-13 | $8.27 | $8.27 | $8.11 | $8.11 | $7.23 | 3,665 |
2019-09-12 | $8.51 | $8.51 | $8.27 | $8.27 | $7.37 | 2,395 |
2019-09-11 | $8.50 | $8.50 | $8.50 | $8.50 | $7.58 | 250 |
2019-09-10 | $8.60 | $8.60 | $8.60 | $8.60 | $7.67 | 9 |
2019-09-09 | $8.60 | $8.60 | $8.60 | $8.60 | $7.67 | 5 |
2019-09-06 | $8.60 | $8.60 | $8.60 | $8.60 | $7.67 | 10 |
2019-09-05 | $8.60 | $8.60 | $8.60 | $8.60 | $7.67 | 0 |
2019-09-04 | $8.40 | $8.65 | $8.40 | $8.60 | $7.67 | 9,403 |
2019-09-03 | $8.50 | $8.69 | $8.50 | $8.69 | $7.75 | 4,600 |
2019-08-30 | $8.14 | $8.41 | $8.13 | $8.41 | $7.50 | 2,117 |
2019-08-29 | $8.70 | $8.70 | $8.34 | $8.34 | $7.43 | 2,962 |
2019-08-28 | $8.33 | $8.90 | $8.33 | $8.90 | $7.93 | 532 |
2019-08-27 | $8.35 | $8.35 | $8.11 | $8.11 | $7.23 | 1,176 |
2019-08-26 | $8.35 | $8.35 | $8.35 | $8.35 | $7.45 | 0 |
2019-08-23 | $8.17 | $8.35 | $8.17 | $8.35 | $7.45 | 200 |
2019-08-22 | $8.40 | $8.40 | $8.16 | $8.16 | $7.27 | 250 |
2019-08-21 | $8.34 | $8.61 | $8.34 | $8.61 | $7.68 | 1,329 |
2019-08-20 | $8.35 | $8.48 | $8.34 | $8.34 | $7.43 | 1,294 |
2019-08-19 | $8.37 | $8.40 | $8.11 | $8.11 | $7.23 | 5,710 |
2019-08-16 | $8.41 | $8.41 | $8.41 | $8.41 | $7.50 | 346 |
2019-08-15 | $8.53 | $8.53 | $8.51 | $8.51 | $7.59 | 2,039 |
2019-08-14 | $8.41 | $8.41 | $8.40 | $8.40 | $7.49 | 1,615 |
2019-08-13 | $8.37 | $8.59 | $8.37 | $8.41 | $7.50 | 490 |
2019-08-12 | $8.39 | $8.39 | $8.39 | $8.39 | $7.48 | 0 |
2019-08-09 | $8.57 | $8.57 | $8.39 | $8.39 | $7.48 | 2,300 |
2019-08-08 | $8.25 | $8.55 | $8.25 | $8.55 | $7.62 | 2,843 |
2019-08-07 | $8.75 | $8.87 | $8.75 | $8.80 | $7.84 | 4,005 |
2019-08-06 | $8.54 | $8.54 | $8.54 | $8.54 | $7.61 | 265 |
2019-08-05 | $8.50 | $8.70 | $8.50 | $8.70 | $7.76 | 590 |
2019-08-02 | $8.40 | $8.57 | $8.37 | $8.56 | $7.63 | 2,010 |
2019-08-01 | $8.37 | $8.40 | $8.37 | $8.40 | $7.49 | 325 |
2019-07-31 | $8.60 | $8.81 | $8.11 | $8.14 | $7.26 | 6,017 |
2019-07-30 | $8.68 | $8.76 | $8.55 | $8.60 | $7.67 | 5,441 |
2019-07-29 | $8.74 | $8.80 | $8.55 | $8.55 | $7.62 | 5,320 |
2019-07-26 | $8.55 | $8.55 | $8.55 | $8.55 | $7.62 | 0 |
2019-07-25 | $8.55 | $8.55 | $8.55 | $8.55 | $7.62 | 2,633 |
2019-07-24 | $8.53 | $8.70 | $8.51 | $8.58 | $7.65 | 3,958 |
2019-07-23 | $8.50 | $8.50 | $8.50 | $8.50 | $7.58 | 0 |
2019-07-22 | $8.43 | $8.50 | $8.43 | $8.50 | $7.58 | 318 |
2019-07-19 | $8.31 | $8.39 | $8.31 | $8.39 | $7.48 | 1,606 |
2019-07-18 | $8.35 | $8.40 | $8.03 | $8.03 | $7.16 | 8,911 |
2019-07-17 | $8.35 | $8.41 | $8.35 | $8.41 | $7.50 | 2,463 |
2019-07-16 | $8.61 | $8.61 | $8.61 | $8.61 | $7.68 | 10 |
2019-07-15 | $8.50 | $8.61 | $8.35 | $8.61 | $7.68 | 854 |
2019-07-12 | $8.75 | $8.75 | $8.56 | $8.60 | $7.67 | 3,910 |
2019-07-11 | $8.44 | $8.70 | $8.28 | $8.70 | $7.76 | 6,730 |
2019-07-10 | $9.35 | $9.35 | $8.34 | $8.80 | $7.84 | 10,050 |
2019-07-09 | $9.60 | $9.60 | $9.50 | $9.50 | $8.09 | 620 |
2019-07-08 | $9.05 | $9.91 | $9.05 | $9.91 | $8.44 | 310 |
2019-07-05 | $9.30 | $9.30 | $9.00 | $9.00 | $7.66 | 3,700 |
2019-07-03 | $9.09 | $9.09 | $9.09 | $9.09 | $7.73 | 0 |
2019-07-02 | $9.09 | $9.09 | $9.09 | $9.09 | $7.73 | 0 |
2019-07-01 | $9.09 | $9.09 | $9.09 | $9.09 | $7.73 | 0 |
2019-06-28 | $9.09 | $9.09 | $9.09 | $9.09 | $7.73 | 100 |
2019-06-27 | $9.09 | $9.09 | $9.09 | $9.09 | $7.73 | 10 |
2019-06-26 | $9.09 | $9.09 | $9.09 | $9.09 | $7.73 | 241 |
2019-06-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.09 | 0 |
2019-06-24 | $9.50 | $9.50 | $9.50 | $9.50 | $8.09 | 1,110 |
2019-06-21 | $9.04 | $9.25 | $9.01 | $9.23 | $7.85 | 4,040 |
2019-06-20 | $9.72 | $9.72 | $9.72 | $9.72 | $8.28 | 304 |
2019-06-19 | $9.88 | $9.88 | $9.88 | $9.88 | $8.41 | 5 |
2019-06-18 | $9.88 | $9.90 | $9.86 | $9.88 | $8.41 | 1,110 |
2019-06-17 | $9.96 | $9.96 | $9.95 | $9.95 | $8.47 | 429 |
2019-06-14 | $9.36 | $10.11 | $9.36 | $10.11 | $8.61 | 4,430 |
2019-06-13 | $8.35 | $9.11 | $8.35 | $9.10 | $7.75 | 1,980 |
2019-06-12 | $9.50 | $9.74 | $9.50 | $9.50 | $8.09 | 2,890 |
2019-06-11 | $10.17 | $10.17 | $10.13 | $10.13 | $8.62 | 703 |
2019-06-10 | $9.20 | $10.81 | $9.20 | $10.26 | $8.74 | 11,375 |
2019-06-07 | $8.00 | $9.00 | $8.00 | $8.85 | $7.53 | 5,811 |
2019-06-06 | $10.30 | $10.30 | $10.30 | $10.30 | $8.77 | 500 |
2019-06-05 | $10.00 | $10.50 | $9.55 | $9.95 | $8.47 | 2,610 |
2019-06-04 | $10.00 | $10.00 | $10.00 | $10.00 | $8.51 | 0 |
2019-06-03 | $10.10 | $10.10 | $10.00 | $10.00 | $8.51 | 1,521 |
2019-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $8.51 | 810 |
2019-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $8.51 | 166 |
2019-05-29 | $9.90 | $10.00 | $9.90 | $10.00 | $8.51 | 2,155 |
2019-05-28 | $10.25 | $10.33 | $9.75 | $10.33 | $8.80 | 2,807 |
2019-05-24 | $10.26 | $10.27 | $9.57 | $9.57 | $8.15 | 2,457 |
2019-05-23 | $10.30 | $10.30 | $10.30 | $10.30 | $8.77 | 330 |
2019-05-22 | $10.46 | $10.46 | $10.30 | $10.35 | $8.81 | 301 |
2019-05-21 | $10.24 | $10.24 | $10.24 | $10.24 | $8.72 | 101 |
2019-05-20 | $10.65 | $11.05 | $10.65 | $11.05 | $9.41 | 1,483 |
2019-05-17 | $10.42 | $10.42 | $10.40 | $10.40 | $8.85 | 1,746 |
2019-05-16 | $10.94 | $10.96 | $10.40 | $10.40 | $8.85 | 1,658 |
2019-05-15 | $11.00 | $11.00 | $11.00 | $11.00 | $9.36 | 2,336 |
2019-05-14 | $11.34 | $11.34 | $11.00 | $11.06 | $9.41 | 1,807 |
2019-05-13 | $11.00 | $11.57 | $11.00 | $11.30 | $9.62 | 7,161 |
2019-05-10 | $11.64 | $11.69 | $11.64 | $11.69 | $9.95 | 1,293 |
2019-05-09 | $11.89 | $11.89 | $11.89 | $11.89 | $10.12 | 1,443 |
2019-05-08 | $11.78 | $11.97 | $11.61 | $11.97 | $10.19 | 5,833 |
2019-05-07 | $12.49 | $12.49 | $11.13 | $11.63 | $9.90 | 6,624 |
2019-05-06 | $10.82 | $12.97 | $10.82 | $11.93 | $10.15 | 15,295 |
2019-05-03 | $10.60 | $10.87 | $10.15 | $10.87 | $9.25 | 7,272 |
2019-05-02 | $10.02 | $10.33 | $9.91 | $10.17 | $8.66 | 2,061 |
2019-05-01 | $11.52 | $11.58 | $9.61 | $9.76 | $8.31 | 38,069 |
2019-04-30 | $13.83 | $13.83 | $11.40 | $11.98 | $10.20 | 44,886 |
2019-04-29 | $13.77 | $14.00 | $13.77 | $13.85 | $11.79 | 21,610 |
2019-04-26 | $14.04 | $14.69 | $13.73 | $13.98 | $11.90 | 28,690 |
2019-04-25 | $13.50 | $14.53 | $13.50 | $14.39 | $12.25 | 26,126 |
2019-04-24 | $14.00 | $14.18 | $13.36 | $13.99 | $11.91 | 7,547 |
2019-04-23 | $14.18 | $14.24 | $13.90 | $13.91 | $11.84 | 5,833 |
2019-04-22 | $13.50 | $14.10 | $13.50 | $13.74 | $11.70 | 7,952 |
2019-04-18 | $13.64 | $14.03 | $13.60 | $13.86 | $11.80 | 5,798 |
2019-04-17 | $13.85 | $14.40 | $13.85 | $14.40 | $12.26 | 738 |
2019-04-16 | $13.50 | $14.42 | $13.43 | $14.12 | $12.02 | 5,735 |
2019-04-15 | $12.50 | $13.75 | $12.50 | $13.64 | $11.61 | 12,270 |
2019-04-12 | $14.80 | $14.80 | $12.50 | $12.51 | $10.65 | 11,950 |
2019-04-11 | $14.96 | $15.05 | $14.56 | $14.56 | $12.40 | 4,794 |
2019-04-10 | $15.80 | $15.85 | $14.38 | $14.80 | $12.60 | 27,115 |
2019-04-09 | $15.95 | $16.16 | $15.90 | $15.90 | $13.17 | 8,558 |
2019-04-08 | $15.91 | $16.55 | $15.61 | $15.68 | $12.99 | 7,925 |
2019-04-05 | $16.60 | $16.60 | $15.90 | $16.00 | $13.25 | 47,903 |
2019-04-04 | $16.75 | $17.40 | $16.59 | $17.40 | $14.41 | 4,546 |
2019-04-03 | $16.19 | $16.62 | $16.19 | $16.30 | $13.50 | 6,177 |
2019-04-02 | $16.22 | $16.22 | $16.19 | $16.21 | $13.42 | 1,800 |
2019-04-01 | $16.20 | $16.25 | $16.11 | $16.18 | $13.40 | 8,089 |
2019-03-29 | $16.55 | $16.55 | $16.11 | $16.47 | $13.64 | 929 |
2019-03-28 | $16.07 | $16.18 | $16.07 | $16.07 | $13.31 | 2,200 |
2019-03-27 | $15.90 | $16.10 | $15.90 | $16.02 | $13.27 | 4,727 |
2019-03-26 | $16.26 | $16.26 | $15.90 | $15.98 | $13.23 | 11,395 |
2019-03-25 | $16.75 | $16.75 | $16.20 | $16.29 | $13.49 | 8,734 |
2019-03-22 | $16.69 | $16.69 | $16.40 | $16.65 | $13.79 | 792 |
2019-03-21 | $16.60 | $17.00 | $16.52 | $16.74 | $13.86 | 5,690 |
2019-03-20 | $16.35 | $16.60 | $15.81 | $16.50 | $13.67 | 7,953 |
2019-03-19 | $16.19 | $16.34 | $15.72 | $16.30 | $13.50 | 26,496 |
2019-03-18 | $16.57 | $16.69 | $15.56 | $16.00 | $13.25 | 20,462 |
2019-03-15 | $17.34 | $17.34 | $16.55 | $16.63 | $13.78 | 3,428 |
2019-03-14 | $17.50 | $17.66 | $17.30 | $17.61 | $14.58 | 6,500 |
2019-03-13 | $17.72 | $17.73 | $17.33 | $17.73 | $14.68 | 7,115 |
2019-03-12 | $17.13 | $17.73 | $17.13 | $17.64 | $14.61 | 9,009 |
2019-03-11 | $16.84 | $17.70 | $16.84 | $17.35 | $14.37 | 4,050 |
2019-03-08 | $16.78 | $16.95 | $16.78 | $16.88 | $13.98 | 4,507 |
2019-03-07 | $17.49 | $17.75 | $15.17 | $16.98 | $14.06 | 18,358 |
2019-03-06 | $18.15 | $18.15 | $16.75 | $17.05 | $14.12 | 35,321 |
2019-03-05 | $22.00 | $22.00 | $16.85 | $16.97 | $14.05 | 50,623 |
2019-03-04 | $25.27 | $25.27 | $24.55 | $24.82 | $20.56 | 6,841 |
2019-03-01 | $25.39 | $25.39 | $25.16 | $25.16 | $20.84 | 2,155 |
2019-02-28 | $25.10 | $25.15 | $25.10 | $25.14 | $20.82 | 700 |
2019-02-27 | $25.35 | $25.35 | $25.30 | $25.30 | $20.95 | 887 |
2019-02-26 | $25.44 | $25.44 | $25.44 | $25.44 | $21.07 | 85 |
2019-02-25 | $25.44 | $25.44 | $25.44 | $25.44 | $21.07 | 930 |
2019-02-22 | $25.18 | $25.18 | $25.18 | $25.18 | $20.85 | 0 |
2019-02-21 | $25.15 | $25.18 | $25.10 | $25.18 | $20.85 | 1,708 |
2019-02-20 | $25.25 | $25.30 | $25.10 | $25.12 | $20.80 | 3,155 |
2019-02-19 | $25.10 | $25.45 | $24.53 | $25.35 | $20.99 | 5,122 |
2019-02-15 | $25.50 | $25.50 | $25.50 | $25.50 | $21.12 | 50 |
2019-02-14 | $25.50 | $25.50 | $25.50 | $25.50 | $21.12 | 0 |
2019-02-13 | $25.50 | $25.50 | $25.50 | $25.50 | $21.12 | 1,075 |
2019-02-12 | $24.95 | $25.44 | $24.95 | $25.33 | $20.97 | 2,540 |
2019-02-11 | $24.81 | $25.00 | $24.81 | $24.96 | $20.67 | 1,250 |
2019-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 75 |
2019-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 100 |
2019-02-06 | $25.38 | $25.38 | $25.38 | $25.38 | $21.02 | 815 |
2019-02-05 | $25.40 | $25.40 | $25.30 | $25.30 | $20.95 | 555 |
2019-02-04 | $25.48 | $25.48 | $25.48 | $25.48 | $21.10 | 50 |
2019-02-01 | $25.48 | $25.48 | $25.48 | $25.48 | $21.10 | 0 |
2019-01-31 | $25.48 | $25.48 | $25.48 | $25.48 | $21.10 | 200 |
2019-01-30 | $25.48 | $25.48 | $25.48 | $25.48 | $21.10 | 196 |
2019-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 269 |
2019-01-28 | $24.56 | $25.10 | $24.56 | $25.10 | $20.79 | 490 |
2019-01-25 | $25.39 | $25.39 | $25.39 | $25.39 | $21.03 | 168 |
2019-01-24 | $24.95 | $25.39 | $24.56 | $25.39 | $21.03 | 1,424 |
2019-01-23 | $25.25 | $25.25 | $25.25 | $25.25 | $20.91 | 745 |
2019-01-22 | $25.17 | $25.17 | $25.17 | $25.17 | $20.85 | 75 |
2019-01-18 | $25.17 | $25.17 | $25.17 | $25.17 | $20.85 | 168 |
2019-01-17 | $24.72 | $25.35 | $24.36 | $25.35 | $20.99 | 3,920 |
2019-01-16 | $24.69 | $25.01 | $24.31 | $24.80 | $20.54 | 850 |
2019-01-15 | $24.79 | $25.13 | $24.78 | $24.98 | $20.68 | 538 |
2019-01-14 | $24.75 | $25.08 | $24.14 | $24.23 | $20.07 | 2,324 |
2019-01-11 | $24.76 | $25.00 | $24.76 | $25.00 | $20.70 | 612 |
2019-01-10 | $24.75 | $25.38 | $24.75 | $25.38 | $21.02 | 1,331 |
2019-01-09 | $25.17 | $25.17 | $25.17 | $25.17 | $20.51 | 58 |
2019-01-08 | $25.17 | $25.17 | $25.17 | $25.17 | $20.51 | 498 |
2019-01-07 | $25.14 | $25.74 | $25.14 | $25.41 | $20.71 | 1,980 |
2019-01-04 | $25.19 | $25.40 | $25.12 | $25.35 | $20.66 | 1,940 |
2019-01-03 | $25.03 | $25.50 | $25.00 | $25.19 | $20.53 | 1,727 |
2019-01-02 | $24.85 | $24.85 | $24.85 | $24.85 | $20.25 | 500 |
2018-12-31 | $24.75 | $25.84 | $24.75 | $25.84 | $21.06 | 1,880 |
2018-12-28 | $24.93 | $25.03 | $24.63 | $24.69 | $20.12 | 2,669 |
2018-12-27 | $24.81 | $24.81 | $24.81 | $24.81 | $20.22 | 270 |
2018-12-26 | $24.60 | $24.60 | $24.60 | $24.60 | $20.05 | 100 |
2018-12-24 | $24.56 | $24.64 | $24.45 | $24.56 | $20.01 | 2,499 |
2018-12-21 | $24.12 | $24.12 | $24.12 | $24.12 | $19.66 | 296 |
2018-12-20 | $24.54 | $24.54 | $24.50 | $24.50 | $19.96 | 700 |
2018-12-19 | $24.52 | $24.65 | $23.82 | $24.50 | $19.97 | 5,075 |
2018-12-18 | $24.75 | $24.96 | $24.51 | $24.55 | $20.01 | 2,720 |
2018-12-17 | $25.00 | $25.00 | $24.75 | $24.89 | $20.28 | 1,900 |
2018-12-14 | $25.03 | $25.03 | $24.89 | $25.00 | $20.37 | 1,868 |
2018-12-13 | $25.19 | $25.19 | $25.19 | $25.19 | $20.53 | 140 |
2018-12-12 | $25.15 | $25.37 | $24.91 | $25.37 | $20.67 | 1,215 |
2018-12-11 | $24.92 | $24.92 | $24.92 | $24.92 | $20.31 | 0 |
2018-12-10 | $24.92 | $24.92 | $24.92 | $24.92 | $20.31 | 274 |
2018-12-07 | $25.00 | $25.00 | $24.90 | $25.00 | $20.37 | 2,900 |
2018-12-06 | $25.58 | $25.58 | $25.46 | $25.46 | $20.74 | 582 |
2018-12-04 | $25.10 | $25.10 | $25.10 | $25.10 | $20.46 | 5 |
2018-12-03 | $25.44 | $25.60 | $24.80 | $25.10 | $20.46 | 2,333 |
2018-11-30 | $24.98 | $24.98 | $24.98 | $24.98 | $20.36 | 20 |
2018-11-29 | $25.20 | $25.21 | $24.96 | $24.98 | $20.36 | 2,605 |
2018-11-28 | $25.02 | $25.05 | $25.00 | $25.01 | $20.38 | 3,600 |
2018-11-27 | $25.02 | $25.02 | $25.02 | $25.02 | $20.39 | 345 |
2018-11-26 | $25.10 | $25.10 | $25.06 | $25.07 | $20.43 | 2,790 |
2018-11-23 | $25.15 | $25.15 | $25.12 | $25.12 | $20.47 | 1,600 |
2018-11-21 | $25.19 | $25.20 | $25.15 | $25.15 | $20.49 | 1,695 |
2018-11-20 | $25.02 | $25.51 | $25.01 | $25.51 | $20.79 | 1,550 |
2018-11-19 | $25.25 | $25.25 | $25.02 | $25.05 | $20.41 | 835 |
2018-11-16 | $25.43 | $25.43 | $25.43 | $25.43 | $20.73 | 395 |
2018-11-15 | $25.26 | $25.26 | $25.26 | $25.26 | $20.58 | 40 |
2018-11-14 | $25.26 | $25.26 | $25.26 | $25.26 | $20.58 | 0 |
2018-11-13 | $25.29 | $25.29 | $25.22 | $25.26 | $20.58 | 4,562 |
2018-11-12 | $25.46 | $25.46 | $25.32 | $25.32 | $20.63 | 819 |
2018-11-09 | $25.20 | $25.42 | $25.20 | $25.42 | $20.71 | 515 |
2018-11-08 | $25.78 | $25.78 | $25.78 | $25.78 | $21.00 | 3 |
2018-11-07 | $25.78 | $25.78 | $25.78 | $25.78 | $21.00 | 401 |
2018-11-06 | $25.28 | $25.33 | $25.28 | $25.33 | $20.64 | 1,206 |
2018-11-05 | $25.28 | $25.28 | $25.28 | $25.28 | $20.60 | 290 |
2018-11-02 | $25.24 | $25.24 | $25.24 | $25.24 | $20.56 | 38 |
2018-11-01 | $25.15 | $25.27 | $25.15 | $25.24 | $20.56 | 1,270 |
2018-10-31 | $25.15 | $25.27 | $25.15 | $25.25 | $20.57 | 1,681 |
2018-10-30 | $25.21 | $25.23 | $25.15 | $25.23 | $20.56 | 449 |
2018-10-29 | $25.00 | $25.16 | $25.00 | $25.16 | $20.50 | 2,600 |
2018-10-26 | $25.13 | $25.13 | $25.09 | $25.09 | $20.45 | 345 |
2018-10-25 | $25.19 | $25.19 | $25.19 | $25.19 | $20.53 | 279 |
2018-10-24 | $25.20 | $25.20 | $25.19 | $25.19 | $20.52 | 469 |
2018-10-23 | $25.29 | $25.29 | $25.29 | $25.29 | $20.61 | 257 |
2018-10-22 | $25.15 | $25.24 | $25.14 | $25.24 | $20.57 | 1,319 |
2018-10-19 | $25.11 | $25.21 | $25.11 | $25.20 | $20.54 | 1,143 |
2018-10-18 | $25.10 | $25.22 | $25.10 | $25.22 | $20.55 | 970 |
2018-10-17 | $25.03 | $25.03 | $25.03 | $25.03 | $20.40 | 0 |
2018-10-16 | $25.41 | $25.41 | $24.83 | $25.03 | $20.40 | 3,045 |
2018-10-15 | $25.79 | $25.79 | $25.79 | $25.79 | $21.02 | 0 |
2018-10-12 | $25.79 | $25.79 | $25.79 | $25.79 | $21.02 | 20 |
2018-10-11 | $25.46 | $25.83 | $25.46 | $25.79 | $21.02 | 779 |
2018-10-10 | $26.06 | $26.15 | $25.80 | $25.85 | $21.07 | 3,580 |
2018-10-09 | $25.85 | $25.85 | $25.85 | $25.85 | $20.73 | 73 |
2018-10-08 | $25.85 | $25.85 | $25.85 | $25.85 | $20.73 | 0 |
2018-10-05 | $25.64 | $25.85 | $25.64 | $25.85 | $20.73 | 1,186 |
2018-10-04 | $25.43 | $25.43 | $25.43 | $25.43 | $20.39 | 25 |
2018-10-03 | $25.64 | $25.64 | $25.43 | $25.43 | $20.39 | 587 |
2018-10-02 | $25.55 | $25.55 | $25.55 | $25.55 | $20.49 | 137 |
2018-10-01 | $25.64 | $25.64 | $25.64 | $25.64 | $20.56 | 44 |
2018-09-28 | $25.26 | $25.64 | $25.26 | $25.64 | $20.56 | 1,694 |
2018-09-27 | $25.35 | $25.37 | $25.35 | $25.37 | $20.35 | 461 |
2018-09-26 | $25.35 | $25.54 | $25.35 | $25.54 | $20.48 | 2,806 |
2018-09-25 | $25.25 | $25.25 | $25.25 | $25.25 | $20.25 | 0 |
2018-09-24 | $25.24 | $25.25 | $25.23 | $25.25 | $20.25 | 897 |
2018-09-21 | $25.25 | $25.28 | $25.25 | $25.26 | $20.26 | 3,482 |
2018-09-20 | $25.60 | $25.60 | $25.60 | $25.60 | $20.53 | 85 |
2018-09-19 | $25.35 | $25.60 | $25.35 | $25.60 | $20.53 | 349 |
2018-09-18 | $25.71 | $25.71 | $25.71 | $25.71 | $20.62 | 200 |
2018-09-17 | $25.84 | $25.84 | $25.44 | $25.80 | $20.69 | 705 |
2018-09-14 | $25.92 | $25.92 | $25.92 | $25.92 | $20.79 | 14 |
2018-09-13 | $25.30 | $25.92 | $25.30 | $25.92 | $20.79 | 869 |
2018-09-12 | $25.30 | $25.30 | $25.30 | $25.30 | $20.29 | 0 |
2018-09-11 | $25.30 | $25.30 | $25.30 | $25.30 | $20.29 | 0 |
2018-09-10 | $25.30 | $25.30 | $25.30 | $25.30 | $20.29 | 0 |
2018-09-07 | $25.34 | $25.34 | $25.30 | $25.30 | $20.29 | 800 |
2018-09-06 | $25.65 | $25.65 | $25.65 | $25.65 | $20.57 | 0 |
2018-09-05 | $25.75 | $25.75 | $25.65 | $25.65 | $20.57 | 320 |
2018-09-04 | $25.52 | $25.52 | $25.52 | $25.52 | $20.47 | 190 |
2018-08-31 | $25.52 | $25.52 | $25.52 | $25.52 | $20.47 | 200 |
2018-08-30 | $25.34 | $25.76 | $25.30 | $25.58 | $20.52 | 4,053 |
2018-08-29 | $25.62 | $25.62 | $25.41 | $25.41 | $20.38 | 205 |
2018-08-28 | $25.42 | $25.87 | $25.42 | $25.76 | $20.66 | 2,719 |
2018-08-27 | $25.30 | $25.30 | $25.30 | $25.30 | $20.29 | 1,271 |
2018-08-24 | $25.31 | $25.35 | $25.30 | $25.30 | $20.29 | 2,083 |
2018-08-23 | $25.70 | $25.70 | $25.30 | $25.30 | $20.29 | 782 |
2018-08-22 | $25.70 | $25.70 | $25.70 | $25.70 | $20.61 | 110 |
2018-08-21 | $25.62 | $25.70 | $25.62 | $25.70 | $20.61 | 1,877 |
2018-08-20 | $25.20 | $25.40 | $25.20 | $25.40 | $20.37 | 2,129 |
2018-08-17 | $25.41 | $25.41 | $25.41 | $25.41 | $20.38 | 300 |
2018-08-16 | $25.46 | $25.52 | $25.46 | $25.51 | $20.46 | 1,287 |
2018-08-15 | $25.40 | $25.44 | $25.36 | $25.36 | $20.34 | 568 |
2018-08-14 | $25.40 | $25.40 | $25.40 | $25.40 | $20.37 | 0 |
2018-08-13 | $25.40 | $25.40 | $25.40 | $25.40 | $20.37 | 225 |
2018-08-10 | $25.35 | $25.35 | $25.25 | $25.25 | $20.25 | 200 |
2018-08-09 | $25.25 | $25.39 | $25.25 | $25.39 | $20.36 | 235 |
2018-08-08 | $25.33 | $25.34 | $25.18 | $25.30 | $20.29 | 914 |
2018-08-07 | $25.15 | $25.36 | $25.15 | $25.31 | $20.30 | 740 |
2018-08-06 | $25.03 | $25.06 | $24.96 | $24.96 | $20.02 | 1,826 |
2018-08-03 | $25.05 | $25.05 | $25.01 | $25.01 | $20.06 | 1,165 |
2018-08-02 | $25.25 | $25.25 | $25.25 | $25.25 | $20.25 | 100 |
2018-08-01 | $25.25 | $25.25 | $25.25 | $25.25 | $20.25 | 554 |
2018-07-31 | $25.20 | $25.20 | $25.05 | $25.05 | $20.10 | 1,076 |
2018-07-30 | $25.50 | $25.50 | $25.35 | $25.40 | $20.37 | 1,335 |
2018-07-27 | $25.50 | $25.50 | $25.45 | $25.45 | $20.41 | 352 |
2018-07-26 | $25.48 | $25.48 | $25.48 | $25.48 | $20.44 | 111 |
2018-07-25 | $25.25 | $25.62 | $25.25 | $25.30 | $20.29 | 2,762 |
2018-07-24 | $25.46 | $25.58 | $25.02 | $25.02 | $20.07 | 2,180 |
2018-07-23 | $25.10 | $25.49 | $24.96 | $25.49 | $20.44 | 1,688 |
2018-07-20 | $24.95 | $24.95 | $24.95 | $24.95 | $20.01 | 1,000 |
2018-07-19 | $24.96 | $24.99 | $24.86 | $24.99 | $20.04 | 2,716 |
2018-07-18 | $24.80 | $24.96 | $24.80 | $24.90 | $19.97 | 1,344 |
2018-07-17 | $24.81 | $24.81 | $24.81 | $24.81 | $19.90 | 320 |
2018-07-16 | $24.90 | $24.99 | $24.90 | $24.99 | $20.04 | 1,056 |
2018-07-13 | $24.85 | $24.89 | $24.80 | $24.84 | $19.92 | 1,094 |
2018-07-12 | $25.07 | $25.09 | $24.90 | $25.04 | $20.08 | 6,244 |
2018-07-11 | $25.01 | $25.07 | $24.98 | $24.98 | $20.04 | 2,340 |
2018-07-10 | $25.18 | $25.18 | $25.18 | $25.18 | $20.20 | 156 |
2018-07-09 | $24.82 | $25.10 | $24.82 | $24.99 | $19.72 | 2,708 |
2018-07-06 | $25.33 | $25.33 | $25.17 | $25.17 | $19.86 | 384 |
2018-07-05 | $24.82 | $25.23 | $24.82 | $25.04 | $19.76 | 10,382 |
2018-07-03 | $24.81 | $25.03 | $24.45 | $24.91 | $19.66 | 2,883 |
2018-07-02 | $24.52 | $24.53 | $24.45 | $24.50 | $19.33 | 2,450 |
2018-06-29 | $24.72 | $24.73 | $24.43 | $24.50 | $19.33 | 8,663 |
2018-06-28 | $24.85 | $24.85 | $24.61 | $24.85 | $19.61 | 2,900 |
2018-06-27 | $24.78 | $24.85 | $24.68 | $24.85 | $19.61 | 2,502 |
2018-06-26 | $24.85 | $24.85 | $24.82 | $24.85 | $19.61 | 4,147 |
2018-06-25 | $24.82 | $24.82 | $24.82 | $24.82 | $19.58 | 200 |
2018-06-22 | $24.75 | $24.85 | $24.68 | $24.80 | $19.57 | 933 |
2018-06-21 | $24.90 | $24.90 | $24.90 | $24.90 | $19.65 | 1,000 |
2018-06-20 | $24.95 | $25.05 | $24.80 | $24.94 | $19.68 | 2,951 |
2018-06-19 | $24.86 | $25.00 | $24.84 | $24.84 | $19.60 | 9,094 |
2018-06-18 | $24.95 | $24.95 | $24.85 | $24.85 | $19.61 | 3,755 |
2018-06-15 | $24.90 | $24.90 | $24.84 | $24.85 | $19.61 | 1,752 |
2018-06-14 | $24.90 | $24.98 | $24.83 | $24.98 | $19.71 | 1,120 |
2018-06-13 | $24.85 | $25.00 | $24.85 | $25.00 | $19.73 | 548 |
2018-06-12 | $24.92 | $25.00 | $24.85 | $24.85 | $19.61 | 1,690 |
2018-06-11 | $24.85 | $24.85 | $24.85 | $24.85 | $19.61 | 741 |
2018-06-08 | $24.97 | $24.97 | $24.85 | $24.85 | $19.60 | 562 |
2018-06-07 | $25.06 | $25.06 | $24.83 | $24.85 | $19.61 | 3,099 |
2018-06-06 | $24.90 | $24.96 | $24.85 | $24.85 | $19.61 | 3,775 |
2018-06-05 | $24.95 | $25.10 | $24.83 | $24.83 | $19.59 | 8,213 |
2018-06-04 | $24.87 | $24.90 | $24.85 | $24.85 | $19.61 | 1,460 |
2018-06-01 | $24.85 | $24.85 | $24.85 | $24.85 | $19.61 | 400 |
2018-05-31 | $25.00 | $25.00 | $25.00 | $25.00 | $19.72 | 0 |
2018-05-30 | $24.85 | $25.00 | $24.85 | $25.00 | $19.72 | 2,840 |
2018-05-29 | $24.85 | $25.00 | $24.85 | $24.85 | $19.61 | 2,681 |
2018-05-25 | $25.00 | $25.00 | $24.80 | $24.85 | $19.61 | 2,500 |
2018-05-24 | $24.87 | $24.87 | $24.85 | $24.85 | $19.61 | 639 |
2018-05-23 | $24.83 | $24.85 | $24.83 | $24.85 | $19.61 | 745 |
2018-05-22 | $24.98 | $24.98 | $24.98 | $24.98 | $19.71 | 270 |
2018-05-21 | $24.85 | $24.85 | $24.84 | $24.85 | $19.61 | 1,665 |
2018-05-18 | $24.85 | $24.85 | $24.75 | $24.75 | $19.53 | 2,028 |
2018-05-17 | $24.85 | $24.85 | $24.85 | $24.85 | $19.61 | 260 |
2018-05-16 | $24.84 | $24.84 | $24.84 | $24.84 | $19.60 | 500 |
2018-05-15 | $24.85 | $24.85 | $24.85 | $24.85 | $19.61 | 281 |
2018-05-14 | $24.85 | $24.85 | $24.83 | $24.83 | $19.59 | 1,013 |
2018-05-11 | $24.85 | $24.85 | $24.85 | $24.85 | $19.61 | 0 |
2018-05-10 | $24.85 | $24.86 | $24.82 | $24.85 | $19.61 | 4,195 |
2018-05-09 | $24.85 | $24.85 | $24.82 | $24.82 | $19.59 | 872 |
2018-05-08 | $24.82 | $24.85 | $24.81 | $24.85 | $19.61 | 4,408 |
2018-05-07 | $24.84 | $24.84 | $24.84 | $24.84 | $19.60 | 106 |
2018-05-04 | $24.80 | $24.82 | $24.80 | $24.82 | $19.58 | 1,140 |
2018-05-03 | $24.83 | $24.85 | $24.83 | $24.83 | $19.59 | 1,150 |
2018-05-02 | $24.80 | $24.85 | $24.80 | $24.84 | $19.60 | 2,056 |
2018-05-01 | $24.85 | $24.85 | $24.85 | $24.85 | $19.61 | 2,000 |
2018-04-30 | $24.85 | $24.85 | $24.85 | $24.85 | $19.61 | 731 |
2018-04-27 | $24.90 | $24.90 | $24.85 | $24.86 | $19.61 | 1,400 |
2018-04-26 | $24.85 | $24.85 | $24.80 | $24.82 | $19.59 | 4,196 |
2018-04-25 | $24.75 | $24.80 | $24.71 | $24.80 | $19.57 | 2,572 |
2018-04-24 | $24.67 | $24.80 | $24.67 | $24.80 | $19.57 | 1,007 |
2018-04-23 | $24.80 | $24.80 | $24.80 | $24.80 | $19.57 | 155 |
2018-04-20 | $24.60 | $24.80 | $24.60 | $24.80 | $19.57 | 345 |
2018-04-19 | $24.85 | $24.85 | $24.60 | $24.84 | $19.60 | 2,637 |
2018-04-18 | $24.85 | $24.93 | $24.68 | $24.90 | $19.65 | 4,420 |
2018-04-17 | $24.85 | $24.85 | $24.85 | $24.85 | $19.61 | 3,861 |
2018-04-16 | $24.50 | $24.50 | $24.50 | $24.50 | $19.33 | 75 |
2018-04-13 | $24.50 | $24.50 | $24.50 | $24.50 | $19.33 | 1,662 |
2018-04-12 | $24.60 | $24.60 | $24.60 | $24.60 | $19.41 | 120 |
2018-04-11 | $24.85 | $24.85 | $24.55 | $24.73 | $19.51 | 3,805 |
2018-04-10 | $24.75 | $24.85 | $24.68 | $24.85 | $19.61 | 6,195 |
2018-04-09 | $24.85 | $24.85 | $24.84 | $24.85 | $19.29 | 1,130 |
2018-04-06 | $24.82 | $24.89 | $24.82 | $24.88 | $19.31 | 1,821 |
2018-04-05 | $24.85 | $24.85 | $24.80 | $24.85 | $19.29 | 2,004 |
2018-04-04 | $24.90 | $24.90 | $24.85 | $24.85 | $19.29 | 1,300 |
2018-04-03 | $24.85 | $24.85 | $24.85 | $24.85 | $19.29 | 7,796 |
2018-04-02 | $24.79 | $24.85 | $24.79 | $24.80 | $19.25 | 590 |
2018-03-29 | $24.85 | $24.85 | $24.74 | $24.85 | $19.29 | 2,274 |
2018-03-28 | $24.85 | $24.85 | $24.83 | $24.85 | $19.29 | 922 |
2018-03-27 | $24.79 | $24.84 | $24.74 | $24.81 | $19.26 | 6,427 |
2018-03-26 | $24.74 | $24.74 | $24.74 | $24.74 | $19.20 | 605 |
2018-03-23 | $24.85 | $24.85 | $24.74 | $24.75 | $19.21 | 1,845 |
2018-03-22 | $24.80 | $24.85 | $24.80 | $24.85 | $19.29 | 6,328 |
2018-03-21 | $24.96 | $25.00 | $24.72 | $24.85 | $19.29 | 3,670 |
2018-03-20 | $25.05 | $25.05 | $24.70 | $25.00 | $19.40 | 8,760 |
2018-03-19 | $25.01 | $25.01 | $24.52 | $24.85 | $19.29 | 10,707 |
2018-03-16 | $25.16 | $25.16 | $25.16 | $25.16 | $19.53 | 0 |
2018-03-15 | $24.92 | $25.33 | $24.89 | $25.16 | $19.53 | 2,310 |
2018-03-14 | $25.43 | $25.43 | $25.43 | $25.43 | $19.74 | 800 |
2018-03-13 | $24.85 | $25.10 | $24.85 | $25.10 | $19.48 | 333 |
2018-03-12 | $25.10 | $25.32 | $24.85 | $25.00 | $19.40 | 69,125 |
2018-03-09 | $25.28 | $25.35 | $25.00 | $25.00 | $19.40 | 56,935 |
2018-03-08 | $25.00 | $25.27 | $24.98 | $25.27 | $19.61 | 9,320 |
2018-03-07 | $24.96 | $24.97 | $24.86 | $24.97 | $19.38 | 3,176 |
2018-03-06 | $24.99 | $25.05 | $24.96 | $24.96 | $19.37 | 20,467 |
2018-03-05 | $24.85 | $25.01 | $24.85 | $24.98 | $19.39 | 12,537 |
2018-03-02 | $25.29 | $25.29 | $24.52 | $24.85 | $19.29 | 39,944 |
2018-03-01 | $25.65 | $25.75 | $25.58 | $25.75 | $19.99 | 4,702 |
2018-02-28 | $25.63 | $25.65 | $25.60 | $25.60 | $19.87 | 2,275 |
2018-02-27 | $25.65 | $25.65 | $25.65 | $25.65 | $19.91 | 290 |
2018-02-26 | $25.54 | $25.66 | $25.54 | $25.55 | $19.83 | 3,195 |
2018-02-23 | $25.40 | $25.67 | $25.38 | $25.40 | $19.71 | 12,125 |
2018-02-22 | $25.64 | $25.72 | $25.33 | $25.72 | $19.96 | 9,368 |
2018-02-21 | $25.50 | $25.50 | $25.20 | $25.50 | $19.79 | 2,817 |
2018-02-20 | $25.42 | $25.42 | $25.40 | $25.41 | $19.72 | 1,368 |
2018-02-16 | $25.40 | $25.50 | $25.20 | $25.41 | $19.72 | 11,160 |
2018-02-15 | $25.40 | $25.40 | $25.12 | $25.40 | $19.71 | 3,185 |
2018-02-14 | $25.65 | $25.65 | $24.92 | $25.50 | $19.79 | 15,097 |
2018-02-13 | $25.63 | $25.63 | $25.63 | $25.63 | $19.89 | 575 |
2018-02-12 | $25.57 | $26.20 | $25.57 | $26.20 | $20.34 | 1,155 |
2018-02-09 | $25.55 | $25.55 | $25.51 | $25.51 | $19.80 | 1,020 |
2018-02-08 | $25.76 | $25.76 | $25.76 | $25.76 | $20.00 | 0 |
2018-02-07 | $26.00 | $26.00 | $25.76 | $25.76 | $20.00 | 1,143 |
2018-02-06 | $25.69 | $25.69 | $25.69 | $25.69 | $19.94 | 1,060 |
2018-02-05 | $26.30 | $26.30 | $25.98 | $26.07 | $20.24 | 505 |
2018-02-02 | $26.05 | $26.05 | $25.53 | $25.55 | $19.83 | 5,400 |
2018-02-01 | $27.44 | $27.44 | $27.44 | $27.44 | $21.30 | 275 |
2018-01-31 | $26.14 | $26.14 | $26.14 | $26.14 | $20.29 | 425 |
2018-01-30 | $26.02 | $26.02 | $26.02 | $26.02 | $20.19 | 402 |
2018-01-29 | $26.00 | $26.46 | $26.00 | $26.01 | $20.19 | 1,831 |
2018-01-26 | $26.37 | $26.60 | $26.37 | $26.52 | $20.58 | 609 |
2018-01-25 | $26.67 | $26.67 | $26.67 | $26.67 | $20.70 | 92 |
2018-01-24 | $26.67 | $26.67 | $26.67 | $26.67 | $20.70 | 294 |
2018-01-23 | $26.34 | $26.34 | $26.34 | $26.34 | $20.44 | 310 |
2018-01-22 | $25.93 | $26.40 | $25.92 | $26.40 | $20.49 | 924 |
2018-01-19 | $26.01 | $26.01 | $25.97 | $25.97 | $20.16 | 1,232 |
2018-01-18 | $26.79 | $26.79 | $26.79 | $26.79 | $20.79 | 515 |
2018-01-17 | $26.10 | $27.06 | $26.10 | $27.06 | $21.00 | 750 |
2018-01-16 | $26.88 | $27.00 | $26.00 | $26.21 | $20.35 | 1,718 |
2018-01-12 | $26.46 | $26.46 | $26.46 | $26.46 | $20.54 | 0 |
2018-01-11 | $26.46 | $26.46 | $26.46 | $26.46 | $20.54 | 0 |
2018-01-10 | $26.13 | $26.46 | $26.05 | $26.46 | $20.54 | 2,329 |
2018-01-09 | $26.61 | $26.61 | $26.61 | $26.61 | $20.66 | 112 |
2018-01-08 | $25.94 | $26.90 | $25.94 | $26.61 | $20.34 | 5,839 |
2018-01-05 | $26.21 | $26.90 | $26.21 | $26.90 | $20.56 | 3,006 |
2018-01-04 | $26.21 | $26.21 | $26.21 | $26.21 | $20.03 | 0 |
2018-01-03 | $26.21 | $26.21 | $26.21 | $26.21 | $20.03 | 0 |
2018-01-02 | $26.21 | $26.21 | $26.21 | $26.21 | $20.03 | 125 |
2017-12-29 | $26.05 | $26.05 | $26.05 | $26.05 | $19.91 | 195 |
2017-12-28 | $27.87 | $27.87 | $27.87 | $27.87 | $21.30 | 0 |
2017-12-27 | $27.87 | $27.87 | $27.87 | $27.87 | $21.30 | 19 |
2017-12-26 | $27.87 | $27.87 | $27.87 | $27.87 | $21.30 | 255 |
2017-12-22 | $26.50 | $26.50 | $26.50 | $26.50 | $20.25 | 0 |
2017-12-21 | $26.75 | $26.75 | $26.50 | $26.50 | $20.25 | 1,386 |
2017-12-20 | $26.50 | $26.50 | $26.50 | $26.50 | $20.25 | 110 |
2017-12-19 | $26.49 | $26.50 | $26.30 | $26.50 | $20.25 | 1,498 |
2017-12-18 | $26.32 | $26.58 | $26.30 | $26.30 | $20.10 | 3,963 |
2017-12-15 | $26.38 | $26.49 | $26.10 | $26.30 | $20.10 | 2,926 |
2017-12-14 | $26.23 | $26.45 | $26.23 | $26.45 | $20.21 | 595 |
2017-12-13 | $26.27 | $26.51 | $26.00 | $26.51 | $20.26 | 2,530 |
2017-12-12 | $26.30 | $26.59 | $26.30 | $26.51 | $20.26 | 1,651 |
2017-12-11 | $26.07 | $26.07 | $26.07 | $26.07 | $19.93 | 0 |
2017-12-08 | $26.46 | $26.46 | $26.03 | $26.07 | $19.93 | 1,810 |
2017-12-07 | $26.01 | $26.04 | $26.00 | $26.00 | $19.87 | 2,508 |
2017-12-06 | $26.50 | $26.50 | $26.00 | $26.00 | $19.87 | 1,001 |
2017-12-05 | $26.67 | $26.67 | $26.67 | $26.67 | $20.39 | 14 |
2017-12-04 | $26.67 | $26.67 | $26.67 | $26.67 | $20.39 | 205 |
2017-12-01 | $26.41 | $26.78 | $26.32 | $26.68 | $20.39 | 3,100 |
2017-11-30 | $26.15 | $26.24 | $26.15 | $26.24 | $20.05 | 916 |
2017-11-29 | $26.05 | $26.39 | $26.05 | $26.10 | $19.95 | 4,171 |
2017-11-28 | $25.87 | $26.23 | $25.87 | $26.17 | $20.00 | 3,218 |
2017-11-27 | $26.20 | $26.20 | $26.00 | $26.13 | $19.97 | 4,423 |
2017-11-24 | $26.09 | $26.09 | $26.09 | $26.09 | $19.94 | 0 |
2017-11-22 | $26.23 | $26.23 | $26.09 | $26.09 | $19.94 | 878 |
2017-11-21 | $26.31 | $26.31 | $26.23 | $26.23 | $20.05 | 700 |
2017-11-20 | $25.53 | $26.03 | $25.53 | $26.03 | $19.89 | 3,520 |
2017-11-17 | $26.00 | $26.07 | $25.11 | $26.07 | $19.92 | 8,740 |
2017-11-16 | $26.33 | $26.33 | $26.00 | $26.15 | $19.99 | 7,370 |
2017-11-15 | $26.19 | $26.28 | $26.14 | $26.14 | $19.98 | 2,111 |
2017-11-14 | $26.23 | $26.23 | $26.06 | $26.13 | $19.97 | 1,840 |
2017-11-13 | $26.22 | $26.42 | $26.15 | $26.15 | $19.99 | 5,530 |
2017-11-10 | $26.34 | $26.34 | $26.34 | $26.34 | $20.13 | 0 |
2017-11-09 | $26.34 | $26.40 | $26.21 | $26.34 | $20.13 | 2,008 |
2017-11-08 | $26.22 | $26.22 | $26.01 | $26.01 | $19.88 | 3,681 |
2017-11-07 | $26.15 | $26.15 | $26.15 | $26.15 | $19.99 | 17 |
2017-11-06 | $26.17 | $26.19 | $26.15 | $26.15 | $19.99 | 2,050 |
2017-11-03 | $26.17 | $26.17 | $26.15 | $26.15 | $19.99 | 1,911 |
2017-11-02 | $26.10 | $26.43 | $26.10 | $26.15 | $19.99 | 4,125 |
2017-11-01 | $26.43 | $26.43 | $26.24 | $26.24 | $20.06 | 1,590 |
2017-10-31 | $26.33 | $26.74 | $26.00 | $26.33 | $20.13 | 4,243 |
2017-10-30 | $26.53 | $26.57 | $25.89 | $26.10 | $19.95 | 8,505 |
2017-10-27 | $26.42 | $26.42 | $25.89 | $26.11 | $19.95 | 8,084 |
2017-10-26 | $26.05 | $26.44 | $25.88 | $26.40 | $20.18 | 10,169 |
2017-10-25 | $25.98 | $26.61 | $25.98 | $26.61 | $20.33 | 1,145 |
2017-10-24 | $26.80 | $26.80 | $26.80 | $26.80 | $20.48 | 270 |
2017-10-23 | $25.90 | $26.11 | $25.90 | $26.11 | $19.95 | 6,774 |
2017-10-20 | $26.26 | $26.26 | $26.26 | $26.26 | $20.07 | 500 |
2017-10-19 | $26.06 | $26.08 | $26.06 | $26.07 | $19.92 | 1,634 |
2017-10-18 | $25.85 | $25.97 | $25.85 | $25.97 | $19.85 | 1,000 |
2017-10-17 | $25.98 | $26.08 | $25.93 | $26.00 | $19.87 | 7,624 |
2017-10-16 | $26.05 | $26.10 | $26.05 | $26.10 | $19.95 | 843 |
2017-10-13 | $25.88 | $26.10 | $25.88 | $26.10 | $19.94 | 2,815 |
2017-10-12 | $25.95 | $26.03 | $25.95 | $26.03 | $19.90 | 735 |
2017-10-11 | $25.76 | $25.76 | $25.76 | $25.76 | $19.69 | 338 |
2017-10-10 | $26.04 | $26.04 | $25.84 | $25.96 | $19.84 | 2,430 |
2017-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $19.87 | 0 |
2017-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $19.87 | 0 |
2017-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $19.87 | 200 |
2017-10-04 | $25.75 | $25.75 | $25.75 | $25.75 | $19.68 | 0 |
2017-10-03 | $25.88 | $26.10 | $25.69 | $25.75 | $19.68 | 12,200 |
2017-10-02 | $25.85 | $26.10 | $25.85 | $26.10 | $19.95 | 550 |
2017-09-29 | $26.15 | $26.15 | $26.15 | $26.15 | $19.99 | 100 |
2017-09-28 | $26.26 | $26.30 | $26.25 | $26.25 | $20.06 | 3,839 |
2017-09-27 | $26.19 | $26.19 | $26.19 | $26.19 | $20.02 | 119 |
2017-09-26 | $25.86 | $26.19 | $25.83 | $26.19 | $20.02 | 2,746 |
2017-09-25 | $25.76 | $26.00 | $25.76 | $25.99 | $19.86 | 2,005 |
2017-09-22 | $25.99 | $26.00 | $25.99 | $26.00 | $19.87 | 300 |
2017-09-21 | $25.87 | $25.87 | $25.87 | $25.87 | $19.77 | 200 |
2017-09-20 | $25.86 | $25.86 | $25.84 | $25.84 | $19.74 | 904 |
2017-09-19 | $26.00 | $26.00 | $26.00 | $26.00 | $19.87 | 900 |
2017-09-18 | $26.05 | $26.05 | $26.05 | $26.05 | $19.91 | 2,000 |
2017-09-15 | $25.70 | $25.85 | $25.62 | $25.62 | $19.58 | 2,597 |
2017-09-14 | $25.77 | $25.77 | $25.71 | $25.73 | $19.67 | 10,450 |
2017-09-13 | $26.00 | $26.00 | $25.73 | $25.88 | $19.78 | 6,303 |
2017-09-12 | $25.94 | $26.47 | $25.94 | $26.44 | $20.21 | 1,222 |
2017-09-11 | $25.77 | $25.93 | $25.77 | $25.93 | $19.82 | 392 |
2017-09-08 | $25.76 | $25.76 | $25.76 | $25.76 | $19.69 | 0 |
2017-09-07 | $25.76 | $25.76 | $25.76 | $25.76 | $19.69 | 873 |
2017-09-06 | $25.63 | $25.94 | $25.63 | $25.83 | $19.74 | 4,779 |
2017-09-05 | $25.93 | $25.94 | $25.78 | $25.78 | $19.70 | 1,070 |
2017-09-01 | $25.70 | $25.87 | $25.67 | $25.67 | $19.62 | 2,900 |
2017-08-31 | $25.79 | $25.80 | $25.75 | $25.75 | $19.68 | 1,000 |
2017-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $19.72 | 1,350 |
2017-08-29 | $25.74 | $26.24 | $25.70 | $26.24 | $20.05 | 2,070 |
2017-08-28 | $25.63 | $25.63 | $25.63 | $25.63 | $19.59 | 1,000 |
2017-08-25 | $25.61 | $25.76 | $25.61 | $25.76 | $19.69 | 2,185 |
2017-08-24 | $25.72 | $25.72 | $25.64 | $25.71 | $19.65 | 880 |
2017-08-23 | $25.78 | $25.80 | $25.78 | $25.80 | $19.72 | 755 |
2017-08-22 | $25.80 | $25.80 | $25.50 | $25.78 | $19.70 | 21,175 |
2017-08-21 | $25.75 | $25.75 | $25.75 | $25.75 | $19.68 | 0 |
2017-08-18 | $25.75 | $25.75 | $25.75 | $25.75 | $19.68 | 95 |
2017-08-17 | $25.78 | $25.78 | $25.75 | $25.75 | $19.68 | 1,934 |
2017-08-16 | $25.98 | $25.98 | $25.98 | $25.98 | $19.86 | 0 |
2017-08-15 | $25.78 | $25.98 | $25.76 | $25.98 | $19.86 | 2,476 |
2017-08-14 | $25.78 | $25.78 | $25.78 | $25.78 | $19.70 | 0 |
2017-08-11 | $25.78 | $25.78 | $25.78 | $25.78 | $19.70 | 0 |
2017-08-10 | $25.77 | $25.78 | $25.77 | $25.78 | $19.70 | 400 |
2017-08-09 | $25.90 | $25.90 | $25.90 | $25.90 | $19.80 | 0 |
2017-08-08 | $25.90 | $25.90 | $25.90 | $25.90 | $19.80 | 50 |
2017-08-07 | $25.90 | $25.90 | $25.90 | $25.90 | $19.80 | 0 |
2017-08-04 | $25.90 | $25.90 | $25.90 | $25.90 | $19.80 | 0 |
2017-08-03 | $25.90 | $25.90 | $25.90 | $25.90 | $19.80 | 0 |
2017-08-02 | $26.01 | $26.01 | $25.90 | $25.90 | $19.80 | 2,095 |
2017-08-01 | $26.00 | $26.02 | $26.00 | $26.00 | $19.87 | 1,600 |
2017-07-31 | $26.00 | $26.00 | $25.99 | $26.00 | $19.87 | 2,350 |
2017-07-28 | $25.91 | $25.91 | $25.91 | $25.91 | $19.80 | 190 |
2017-07-27 | $25.89 | $25.89 | $25.89 | $25.89 | $19.78 | 0 |
2017-07-26 | $25.89 | $25.89 | $25.89 | $25.89 | $19.78 | 1,000 |
2017-07-25 | $25.79 | $25.79 | $25.76 | $25.76 | $19.69 | 900 |
2017-07-24 | $26.00 | $26.13 | $26.00 | $26.13 | $19.97 | 700 |
2017-07-21 | $25.78 | $25.78 | $25.78 | $25.78 | $19.70 | 0 |
2017-07-20 | $25.79 | $25.80 | $25.78 | $25.78 | $19.70 | 1,500 |
2017-07-19 | $25.77 | $25.77 | $25.77 | $25.77 | $19.69 | 0 |
2017-07-18 | $25.81 | $25.81 | $25.77 | $25.77 | $19.69 | 746 |
2017-07-17 | $25.76 | $25.76 | $25.76 | $25.76 | $19.69 | 0 |
2017-07-14 | $25.76 | $25.76 | $25.76 | $25.76 | $19.69 | 0 |
2017-07-13 | $25.77 | $25.77 | $25.76 | $25.76 | $19.69 | 500 |
2017-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $19.87 | 0 |
2017-07-11 | $26.00 | $26.00 | $26.00 | $26.00 | $19.87 | 0 |
2017-07-10 | $26.00 | $26.00 | $26.00 | $26.00 | $19.87 | 3,050 |
2017-07-07 | $26.38 | $26.88 | $25.98 | $26.59 | $20.32 | 3,137 |
2017-07-06 | $26.00 | $26.00 | $26.00 | $26.00 | $19.87 | 336 |
2017-07-05 | $25.75 | $25.75 | $25.75 | $25.75 | $19.68 | 0 |
2017-07-03 | $25.75 | $25.75 | $25.75 | $25.75 | $19.68 | 0 |
2017-06-30 | $25.55 | $25.85 | $25.46 | $25.75 | $19.68 | 33,169 |
2017-06-29 | $25.83 | $25.86 | $25.50 | $25.51 | $19.50 | 25,673 |
2017-06-28 | $25.85 | $25.85 | $25.85 | $25.85 | $19.76 | 70 |
2017-06-27 | $25.85 | $25.85 | $25.85 | $25.85 | $19.76 | 100 |
2017-06-26 | $25.85 | $25.85 | $25.85 | $25.85 | $19.76 | 100 |
2017-06-23 | $25.80 | $25.80 | $25.80 | $25.80 | $19.72 | 0 |
2017-06-22 | $25.80 | $25.80 | $25.80 | $25.80 | $19.72 | 35 |
2017-06-21 | $25.80 | $25.80 | $25.80 | $25.80 | $19.72 | 0 |
2017-06-20 | $25.80 | $25.80 | $25.80 | $25.80 | $19.72 | 0 |
2017-06-19 | $25.80 | $25.81 | $25.80 | $25.80 | $19.72 | 2,380 |
2017-06-16 | $25.91 | $25.97 | $25.83 | $25.97 | $19.85 | 1,200 |
2017-06-15 | $25.78 | $25.78 | $25.78 | $25.78 | $19.70 | 0 |
2017-06-14 | $25.78 | $25.78 | $25.78 | $25.78 | $19.70 | 185 |
2017-06-13 | $25.77 | $25.77 | $25.77 | $25.77 | $19.69 | 0 |
2017-06-12 | $25.77 | $25.77 | $25.77 | $25.77 | $19.69 | 35 |
2017-06-09 | $25.77 | $25.77 | $25.77 | $25.77 | $19.69 | 0 |
2017-06-08 | $25.77 | $25.77 | $25.77 | $25.77 | $19.69 | 896 |
2017-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $19.87 | 0 |
2017-06-06 | $26.00 | $26.00 | $26.00 | $26.00 | $19.87 | 0 |
2017-06-05 | $26.00 | $26.00 | $26.00 | $26.00 | $19.87 | 0 |
2017-06-02 | $25.74 | $26.05 | $25.74 | $26.00 | $19.87 | 15,602 |
2017-06-01 | $25.80 | $25.80 | $25.80 | $25.80 | $19.72 | 100 |
2017-05-31 | $25.75 | $25.75 | $25.75 | $25.75 | $19.68 | 499 |
2017-05-30 | $25.67 | $25.67 | $25.67 | $25.67 | $19.62 | 0 |
2017-05-26 | $25.67 | $25.67 | $25.67 | $25.67 | $19.62 | 2 |
2017-05-25 | $25.65 | $26.15 | $25.65 | $25.67 | $19.62 | 2,900 |
2017-05-24 | $25.90 | $25.90 | $25.50 | $25.50 | $19.49 | 3,000 |
2017-05-23 | $25.70 | $25.90 | $25.69 | $25.90 | $19.79 | 300 |
2017-05-22 | $25.95 | $25.95 | $25.95 | $25.95 | $19.83 | 701 |
2017-05-19 | $25.85 | $25.85 | $25.85 | $25.85 | $19.76 | 200 |
2017-05-18 | $25.65 | $25.65 | $25.65 | $25.65 | $19.60 | 0 |
2017-05-17 | $25.69 | $25.69 | $25.65 | $25.65 | $19.60 | 1,130 |
2017-05-16 | $25.50 | $25.55 | $25.40 | $25.55 | $19.53 | 22,000 |
Atlas Financial Holdings Inc (AFHBL) News Headlines
Recent Atlas Financial Holdings Inc (AFHBL) News
Similar Companies to Atlas Financial Holdings Inc (AFHBL) 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 | -- | -- | -- |