Aimia Inc (AIMFF) Exchange: PINK

Data as of Jan. 17, 2022

$3.94 ($0.10) 2.58%

Aimia Inc - Daily Information
Click for more stock information on Aimia Inc.
Daily Information Data
Date Jan. 17, 2022
Open $3.88
Previous Close $3.94
High $3.94
Low $3.82
Adjusted Open $3.88
Previous Adjusted Close $3.94
Adjusted High $3.94
Adjusted Low $3.82

Key People Aimia Inc

Employee Position
Michael Ryan Lehmann President & Director
Philip Charles Mittleman Chief Executive Officer & Director
Steven Leonard Chief Financial Officer
Christopher Philip Mittleman Director & Chief Investment Officer
Jon Eric Mattson Director
Tom Tran Director-Investor Relations & Head-Media
Edouard Dong Vo-Quang Secretary & General Counsel
David A. Rosenkrantz Chairman
Karen Basian Independent Director
Sandra L. Hanington Independent Director
Jordan Gregg Teramo Independent Director
Historical Stock Data for Aimia Inc (AIMFF)
Date Open High Low Close Adj.Close Volume
2022-01-07 $3.88 $3.94 $3.82 $3.94 $3.94 15,089
2022-01-06 $3.75 $3.86 $3.75 $3.84 $3.84 5,558
2022-01-05 $3.85 $3.90 $3.81 $3.81 $3.81 17,474
2022-01-04 $3.85 $3.90 $3.84 $3.90 $3.90 18,763
2022-01-03 $3.94 $3.94 $3.94 $3.94 $3.94 0
2021-12-31 $3.95 $3.98 $3.94 $3.94 $3.94 8,100
2021-12-30 $3.85 $4.06 $3.85 $4.00 $4.00 157,075
2021-12-29 $3.72 $3.83 $3.66 $3.83 $3.83 58,488
2021-12-28 $3.77 $3.77 $3.73 $3.73 $3.73 4,714
2021-12-27 $4.08 $4.08 $3.69 $3.69 $3.69 5,751
2021-12-23 $3.70 $3.77 $3.66 $3.66 $3.66 33,075
2021-12-22 $3.57 $3.65 $3.57 $3.65 $3.65 26,650
2021-12-21 $3.64 $3.66 $3.56 $3.56 $3.56 101,121
2021-12-20 $3.54 $3.63 $3.54 $3.57 $3.57 79,607
2021-12-17 $3.67 $3.82 $3.63 $3.63 $3.63 150,215
2021-12-16 $3.71 $3.84 $3.71 $3.73 $3.73 89,629
2021-12-15 $3.65 $3.80 $3.65 $3.80 $3.80 11,613
2021-12-14 $3.67 $3.71 $3.64 $3.68 $3.68 24,983
2021-12-13 $3.81 $3.81 $3.68 $3.78 $3.78 20,125
2021-12-10 $3.80 $3.80 $3.75 $3.77 $3.77 481
2021-12-09 $3.75 $3.78 $3.73 $3.74 $3.74 4,054
2021-12-08 $3.81 $3.86 $3.76 $3.78 $3.78 39,000
2021-12-07 $3.78 $3.81 $3.78 $3.81 $3.81 7,031
2021-12-06 $3.65 $3.76 $3.65 $3.76 $3.76 20,400
2021-12-03 $3.68 $3.77 $3.68 $3.69 $3.69 108,150
2021-12-02 $3.66 $3.69 $3.66 $3.68 $3.68 16,700
2021-12-01 $3.66 $3.73 $3.66 $3.68 $3.68 80,800
2021-11-30 $3.73 $3.73 $3.60 $3.62 $3.62 28,690
2021-11-29 $3.72 $3.80 $3.65 $3.72 $3.72 65,027
2021-11-26 $3.75 $3.80 $3.67 $3.80 $3.80 35,850
2021-11-24 $3.86 $3.89 $3.86 $3.87 $3.87 9,527
2021-11-23 $3.81 $3.87 $3.75 $3.86 $3.86 25,026
2021-11-22 $3.85 $3.86 $3.69 $3.69 $3.69 24,132
2021-11-19 $3.90 $3.91 $3.87 $3.87 $3.87 3,452
2021-11-18 $3.87 $3.92 $3.85 $3.92 $3.92 16,473
2021-11-17 $3.86 $3.92 $3.81 $3.88 $3.88 15,726
2021-11-16 $3.94 $3.94 $3.88 $3.90 $3.90 17,046
2021-11-15 $3.94 $3.96 $3.90 $3.90 $3.90 8,436
2021-11-12 $3.90 $3.94 $3.90 $3.93 $3.93 17,956
2021-11-11 $3.76 $3.86 $3.76 $3.86 $3.86 63,250
2021-11-10 $3.94 $3.94 $3.89 $3.90 $3.90 26,399
2021-11-09 $3.90 $3.97 $3.89 $3.94 $3.94 35,097
2021-11-08 $3.98 $3.98 $3.92 $3.93 $3.93 41,150
2021-11-05 $3.94 $3.98 $3.90 $3.98 $3.98 31,000
2021-11-04 $3.94 $3.97 $3.92 $3.92 $3.92 58,800
2021-11-03 $3.91 $3.98 $3.90 $3.95 $3.95 111,065
2021-11-02 $3.90 $3.96 $3.90 $3.96 $3.96 46,950
2021-11-01 $3.96 $3.98 $3.96 $3.96 $3.96 46,950
2021-10-29 $3.90 $3.93 $3.89 $3.93 $3.93 11,659
2021-10-28 $3.95 $3.96 $3.90 $3.92 $3.92 9,100
2021-10-27 $3.92 $3.96 $3.92 $3.95 $3.95 10,006
2021-10-26 $3.92 $3.96 $3.92 $3.95 $3.95 12,710
2021-10-25 $3.90 $3.96 $3.89 $3.92 $3.92 86,954
2021-10-22 $3.97 $3.97 $3.91 $3.91 $3.91 2,891
2021-10-21 $3.97 $3.98 $3.96 $3.98 $3.98 7,010
2021-10-20 $3.90 $3.98 $3.90 $3.98 $3.98 27,076
2021-10-19 $3.95 $3.96 $3.86 $3.92 $3.92 62,550
2021-10-18 $4.01 $4.01 $3.98 $3.99 $3.99 33,405
2021-10-15 $4.04 $4.08 $4.00 $4.08 $4.08 3,500
2021-10-14 $4.05 $4.10 $4.05 $4.10 $4.10 35,225
2021-10-13 $3.96 $4.05 $3.89 $4.05 $4.05 18,514
2021-10-12 $4.00 $4.01 $3.98 $3.98 $3.98 68,200
2021-10-11 $4.00 $4.18 $3.93 $4.05 $4.05 9,550
2021-10-08 $4.01 $4.01 $3.98 $4.00 $4.00 17,100
2021-10-07 $4.00 $4.09 $4.00 $4.05 $4.05 25,745
2021-10-06 $3.91 $4.05 $3.91 $4.02 $4.02 100,351
2021-10-05 $3.89 $3.95 $3.85 $3.85 $3.85 31,700
2021-10-04 $3.75 $3.97 $3.75 $3.92 $3.92 62,765
2021-10-01 $3.44 $3.50 $3.40 $3.50 $3.50 24,624
2021-09-30 $3.35 $3.47 $3.29 $3.45 $3.45 50,985
2021-09-29 $3.58 $3.67 $3.50 $3.51 $3.51 55,507
2021-09-28 $3.58 $3.58 $3.47 $3.50 $3.50 14,700
2021-09-27 $3.35 $3.60 $3.35 $3.58 $3.58 118,639
2021-09-24 $3.25 $3.35 $3.24 $3.33 $3.33 9,450
2021-09-23 $3.23 $3.27 $3.20 $3.27 $3.27 6,515
2021-09-22 $3.23 $3.25 $3.19 $3.21 $3.21 27,865
2021-09-21 $3.19 $3.19 $3.15 $3.19 $3.19 6,700
2021-09-20 $3.11 $3.16 $3.11 $3.16 $3.16 9,600
2021-09-17 $3.25 $3.25 $3.24 $3.24 $3.24 6,600
2021-09-16 $3.27 $3.27 $3.16 $3.23 $3.23 52,946
2021-09-15 $3.29 $3.29 $3.20 $3.21 $3.21 36,611
2021-09-14 $3.35 $3.35 $3.18 $3.24 $3.24 35,050
2021-09-13 $3.32 $3.36 $3.28 $3.31 $3.31 10,335
2021-09-10 $3.33 $3.33 $3.29 $3.32 $3.32 5,422
2021-09-09 $3.31 $3.31 $3.23 $3.25 $3.25 11,945
2021-09-08 $3.29 $3.29 $3.22 $3.27 $3.27 7,471
2021-09-07 $3.30 $3.30 $3.22 $3.25 $3.25 8,726
2021-09-03 $3.26 $3.32 $3.25 $3.30 $3.30 21,363
2021-09-02 $3.33 $3.33 $3.30 $3.30 $3.30 18,875
2021-09-01 $3.21 $3.28 $3.16 $3.28 $3.28 31,340
2021-08-31 $3.18 $3.19 $3.14 $3.17 $3.17 53,413
2021-08-30 $3.29 $3.29 $3.18 $3.18 $3.18 4,994
2021-08-27 $3.21 $3.31 $3.21 $3.29 $3.29 8,611
2021-08-26 $3.25 $3.25 $3.22 $3.24 $3.24 39,522
2021-08-25 $3.30 $3.30 $3.24 $3.25 $3.25 16,400
2021-08-24 $3.22 $3.32 $3.20 $3.30 $3.30 38,565
2021-08-23 $3.35 $3.35 $3.25 $3.26 $3.26 9,825
2021-08-20 $3.34 $3.36 $3.26 $3.36 $3.36 12,394
2021-08-19 $3.28 $3.33 $3.28 $3.28 $3.28 18,497
2021-08-18 $3.30 $3.43 $3.30 $3.40 $3.40 26,199
2021-08-17 $3.34 $3.36 $3.24 $3.30 $3.30 77,359
2021-08-16 $3.50 $3.51 $3.41 $3.42 $3.42 42,574
2021-08-13 $3.73 $3.74 $3.50 $3.50 $3.50 107,949
2021-08-12 $3.73 $3.77 $3.64 $3.64 $3.64 2,850
2021-08-11 $3.74 $3.74 $3.65 $3.65 $3.65 2,500
2021-08-10 $3.66 $3.70 $3.64 $3.65 $3.65 24,068
2021-08-09 $3.70 $3.70 $3.64 $3.67 $3.67 18,114
2021-08-06 $3.77 $3.77 $3.70 $3.70 $3.70 13,195
2021-08-05 $3.73 $3.77 $3.73 $3.77 $3.77 7,924
2021-08-04 $3.76 $3.76 $3.70 $3.72 $3.72 11,655
2021-08-03 $3.78 $3.83 $3.78 $3.80 $3.80 20,546
2021-08-02 $3.75 $3.84 $3.75 $3.84 $3.84 1,745
2021-07-30 $3.74 $3.80 $3.73 $3.80 $3.80 30,000
2021-07-29 $3.79 $3.79 $3.78 $3.78 $3.78 4,590
2021-07-28 $3.78 $3.78 $3.75 $3.77 $3.77 5,873
2021-07-27 $3.80 $3.80 $3.73 $3.75 $3.75 30,835
2021-07-26 $3.78 $3.78 $3.75 $3.76 $3.76 13,750
2021-07-23 $3.70 $3.76 $3.69 $3.76 $3.76 6,900
2021-07-22 $3.79 $3.79 $3.79 $3.79 $3.79 1,000
2021-07-21 $3.82 $3.82 $3.79 $3.79 $3.79 1,300
2021-07-20 $3.52 $3.65 $3.50 $3.61 $3.61 48,908
2021-07-19 $3.69 $3.69 $3.53 $3.53 $3.53 42,860
2021-07-16 $3.75 $3.76 $3.72 $3.75 $3.75 31,800
2021-07-15 $3.75 $3.79 $3.75 $3.77 $3.77 17,330
2021-07-14 $3.79 $3.85 $3.79 $3.83 $3.83 6,522
2021-07-13 $3.67 $3.75 $3.64 $3.75 $3.75 47,704
2021-07-12 $3.71 $3.76 $3.71 $3.73 $3.73 18,799
2021-07-09 $3.73 $3.73 $3.71 $3.73 $3.73 6,629
2021-07-08 $3.73 $3.75 $3.66 $3.66 $3.66 110,040
2021-07-07 $3.70 $3.85 $3.64 $3.84 $3.84 41,773
2021-07-06 $3.78 $3.82 $3.77 $3.80 $3.80 14,226
2021-07-02 $4.00 $4.00 $3.92 $3.93 $3.93 24,142
2021-07-01 $3.98 $4.00 $3.95 $4.00 $4.00 5,390
2021-06-30 $3.94 $3.95 $3.92 $3.93 $3.93 22,720
2021-06-29 $3.89 $3.92 $3.89 $3.92 $3.92 2,944
2021-06-28 $3.93 $3.93 $3.92 $3.93 $3.93 3,601
2021-06-25 $4.00 $4.00 $3.98 $3.98 $3.98 3,300
2021-06-24 $3.94 $3.98 $3.93 $3.96 $3.96 12,226
2021-06-23 $3.92 $3.93 $3.87 $3.92 $3.92 11,600
2021-06-22 $3.83 $3.86 $3.83 $3.86 $3.86 3,800
2021-06-21 $3.90 $3.90 $3.89 $3.89 $3.89 200
2021-06-18 $3.85 $3.89 $3.85 $3.86 $3.86 11,600
2021-06-17 $3.93 $3.93 $3.87 $3.90 $3.90 3,980
2021-06-16 $4.02 $4.02 $3.96 $3.96 $3.96 5,050
2021-06-15 $3.93 $3.95 $3.93 $3.94 $3.94 1,718
2021-06-14 $3.96 $3.98 $3.91 $3.91 $3.91 16,301
2021-06-11 $3.93 $3.94 $3.92 $3.92 $3.92 12,706
2021-06-10 $3.94 $3.95 $3.94 $3.94 $3.94 1,900
2021-06-09 $3.99 $3.99 $3.99 $3.99 $3.99 220
2021-06-08 $3.95 $3.95 $3.95 $3.95 $3.95 611
2021-06-07 $4.02 $4.07 $3.94 $3.96 $3.96 32,972
2021-06-04 $4.07 $4.07 $4.02 $4.02 $4.02 13,313
2021-06-03 $3.98 $4.00 $3.98 $4.00 $4.00 2,400
2021-06-02 $3.97 $4.04 $3.93 $3.98 $3.98 35,659
2021-06-01 $4.00 $4.00 $3.96 $3.99 $3.99 11,600
2021-05-28 $4.02 $4.03 $4.02 $4.03 $4.03 3,125
2021-05-27 $4.00 $4.02 $4.00 $4.01 $4.01 12,424
2021-05-26 $4.08 $4.10 $4.08 $4.08 $4.08 2,504
2021-05-25 $4.14 $4.18 $4.05 $4.05 $4.05 3,970
2021-05-24 $4.18 $4.18 $4.18 $4.18 $4.18 695
2021-05-21 $4.00 $4.06 $3.92 $4.06 $4.06 45,861
2021-05-20 $3.75 $3.95 $3.75 $3.95 $3.95 23,270
2021-05-19 $3.60 $3.73 $3.60 $3.73 $3.73 14,100
2021-05-18 $3.65 $3.75 $3.65 $3.69 $3.69 38,855
2021-05-17 $3.75 $3.78 $3.64 $3.66 $3.66 21,348
2021-05-14 $3.96 $3.99 $3.76 $3.80 $3.80 24,967
2021-05-13 $3.90 $3.96 $3.80 $3.96 $3.96 27,304
2021-05-12 $3.93 $3.98 $3.93 $3.93 $3.93 6,196
2021-05-11 $3.89 $3.97 $3.81 $3.92 $3.92 41,697
2021-05-10 $4.17 $4.17 $3.96 $3.96 $3.96 5,130
2021-05-07 $4.06 $4.14 $4.06 $4.14 $4.14 9,100
2021-05-06 $4.03 $4.05 $3.91 $4.05 $4.05 27,547
2021-05-05 $4.06 $4.06 $3.96 $3.99 $3.99 6,408
2021-05-04 $3.91 $3.96 $3.86 $3.92 $3.92 55,011
2021-05-03 $3.97 $4.01 $3.95 $3.99 $3.99 38,306
2021-04-30 $4.04 $4.04 $4.00 $4.00 $4.00 14,135
2021-04-29 $4.04 $4.06 $3.96 $4.03 $4.03 8,520
2021-04-28 $3.95 $4.00 $3.95 $3.98 $3.98 18,670
2021-04-27 $3.94 $4.04 $3.91 $4.01 $4.01 76,874
2021-04-26 $4.00 $4.04 $3.95 $3.95 $3.95 77,064
2021-04-23 $3.88 $4.02 $3.86 $3.98 $3.98 130,190
2021-04-22 $3.98 $3.98 $3.85 $3.89 $3.89 14,052
2021-04-21 $3.95 $3.98 $3.90 $3.95 $3.95 133,323
2021-04-20 $3.89 $4.02 $3.89 $4.00 $4.00 48,445
2021-04-19 $4.00 $4.00 $3.95 $3.98 $3.98 10,375
2021-04-16 $3.98 $4.01 $3.98 $4.00 $4.00 18,990
2021-04-15 $4.09 $4.09 $3.97 $4.00 $4.00 23,694
2021-04-14 $4.08 $4.10 $4.05 $4.05 $4.05 2,850
2021-04-13 $4.12 $4.12 $4.06 $4.12 $4.12 8,700
2021-04-12 $4.19 $4.19 $4.15 $4.15 $4.15 1,595
2021-04-09 $4.22 $4.24 $4.17 $4.17 $4.17 14,700
2021-04-08 $4.32 $4.32 $4.22 $4.25 $4.25 12,366
2021-04-07 $4.36 $4.36 $4.25 $4.25 $4.25 15,912
2021-04-06 $4.38 $4.39 $4.29 $4.33 $4.33 61,513
2021-04-05 $4.27 $4.44 $4.22 $4.43 $4.43 14,091
2021-04-01 $4.21 $4.31 $4.18 $4.23 $4.23 25,995
2021-03-31 $4.19 $4.19 $4.09 $4.10 $4.10 8,689
2021-03-30 $4.08 $4.16 $4.05 $4.16 $4.16 5,500
2021-03-29 $4.15 $4.15 $4.08 $4.11 $4.11 29,350
2021-03-26 $4.30 $4.41 $4.15 $4.18 $4.18 32,580
2021-03-25 $4.02 $4.29 $4.02 $4.29 $4.29 163,465
2021-03-24 $4.01 $4.13 $4.01 $4.04 $4.04 8,295
2021-03-23 $3.96 $4.08 $3.90 $4.07 $4.07 19,993
2021-03-22 $3.77 $4.06 $3.77 $4.06 $4.06 55,618
2021-03-19 $3.76 $3.76 $3.70 $3.73 $3.73 17,025
2021-03-18 $3.60 $3.81 $3.54 $3.74 $3.74 25,400
2021-03-17 $3.61 $3.63 $3.54 $3.63 $3.63 29,171
2021-03-16 $3.64 $3.64 $3.56 $3.60 $3.60 58,510
2021-03-15 $3.60 $3.69 $3.59 $3.69 $3.69 25,074
2021-03-12 $3.54 $3.59 $3.54 $3.59 $3.59 18,044
2021-03-11 $3.48 $3.60 $3.48 $3.54 $3.54 58,467
2021-03-10 $3.42 $3.44 $3.36 $3.44 $3.44 6,102
2021-03-09 $3.50 $3.50 $3.37 $3.37 $3.37 9,922
2021-03-08 $3.40 $3.48 $3.39 $3.47 $3.47 7,300
2021-03-05 $3.32 $3.35 $3.30 $3.35 $3.35 71,907
2021-03-04 $3.42 $3.46 $3.24 $3.33 $3.33 40,597
2021-03-03 $3.29 $3.38 $3.29 $3.38 $3.38 43,819
2021-03-02 $3.36 $3.36 $3.30 $3.31 $3.31 35,802
2021-03-01 $3.36 $3.37 $3.32 $3.33 $3.33 35,878
2021-02-26 $3.36 $3.41 $3.26 $3.37 $3.37 55,601
2021-02-25 $3.62 $3.62 $3.37 $3.59 $3.59 21,189
2021-02-24 $3.54 $3.62 $3.52 $3.59 $3.59 21,189
2021-02-23 $3.52 $3.55 $3.43 $3.50 $3.50 17,476
2021-02-22 $3.51 $3.57 $3.49 $3.57 $3.57 13,665
2021-02-19 $3.56 $3.59 $3.54 $3.55 $3.55 16,300
2021-02-18 $3.49 $3.50 $3.46 $3.46 $3.46 6,719
2021-02-17 $3.46 $3.53 $3.45 $3.53 $3.53 2,542
2021-02-16 $3.55 $3.63 $3.55 $3.55 $3.55 21,170
2021-02-12 $3.48 $3.49 $3.48 $3.49 $3.49 2,632
2021-02-11 $3.57 $3.57 $3.50 $3.52 $3.52 11,191
2021-02-10 $3.55 $3.58 $3.53 $3.57 $3.57 6,651
2021-02-09 $3.52 $3.54 $3.48 $3.50 $3.50 10,558
2021-02-08 $3.62 $3.62 $3.50 $3.51 $3.51 17,641
2021-02-05 $3.60 $3.65 $3.53 $3.53 $3.53 14,825
2021-02-04 $3.50 $3.61 $3.50 $3.60 $3.60 49,005
2021-02-03 $3.51 $3.53 $3.46 $3.52 $3.52 27,717
2021-02-02 $3.44 $3.49 $3.44 $3.46 $3.46 19,054
2021-02-01 $3.23 $3.44 $3.23 $3.42 $3.42 47,762
2021-01-29 $3.25 $3.30 $3.25 $3.25 $3.25 12,270
2021-01-28 $3.15 $3.19 $3.15 $3.19 $3.19 10,523
2021-01-27 $3.25 $3.25 $3.17 $3.17 $3.17 19,312
2021-01-26 $3.27 $3.36 $3.23 $3.26 $3.26 61,712
2021-01-25 $3.24 $3.30 $3.09 $3.30 $3.30 108,495
2021-01-22 $3.15 $3.25 $3.15 $3.23 $3.23 9,137
2021-01-21 $3.20 $3.21 $3.17 $3.20 $3.20 32,985
2021-01-20 $3.31 $3.32 $3.23 $3.26 $3.26 12,708
2021-01-19 $3.43 $3.48 $3.29 $3.34 $3.34 32,782
2021-01-15 $3.52 $3.52 $3.38 $3.38 $3.38 16,881
2021-01-14 $3.52 $3.62 $3.52 $3.59 $3.59 9,525
2021-01-13 $3.50 $3.60 $3.50 $3.53 $3.53 12,877
2021-01-12 $3.43 $3.54 $3.40 $3.50 $3.50 42,271
2021-01-11 $3.24 $3.49 $3.20 $3.49 $3.49 32,815
2021-01-08 $3.45 $3.46 $3.38 $3.44 $3.44 5,344
2021-01-07 $3.46 $3.48 $3.33 $3.39 $3.39 35,352
2021-01-06 $3.58 $3.65 $3.43 $3.43 $3.43 27,950
2021-01-05 $3.50 $3.59 $3.46 $3.58 $3.58 43,370
2021-01-04 $3.21 $3.50 $3.21 $3.39 $3.39 25,379
2020-12-31 $3.24 $3.26 $3.17 $3.26 $3.26 9,678
2020-12-30 $3.15 $3.31 $3.14 $3.29 $3.29 84,931
2020-12-29 $3.14 $3.15 $3.12 $3.12 $3.12 7,621
2020-12-28 $3.18 $3.19 $3.01 $3.18 $3.18 11,718
2020-12-24 $3.19 $3.19 $3.17 $3.17 $3.17 8,605
2020-12-23 $3.13 $3.18 $3.13 $3.18 $3.18 17,318
2020-12-22 $3.07 $3.13 $3.07 $3.10 $3.10 60,686
2020-12-21 $3.02 $3.10 $3.02 $3.10 $3.10 43,832
2020-12-18 $3.02 $3.17 $3.02 $3.11 $3.11 37,081
2020-12-17 $3.10 $3.17 $3.10 $3.14 $3.14 15,643
2020-12-16 $3.09 $3.12 $3.07 $3.12 $3.12 47,913
2020-12-15 $3.17 $3.20 $3.09 $3.12 $3.12 42,060
2020-12-14 $3.19 $3.20 $3.14 $3.14 $3.14 31,321
2020-12-11 $3.20 $3.22 $3.18 $3.19 $3.19 45,634
2020-12-10 $3.17 $3.20 $3.15 $3.20 $3.20 71,760
2020-12-09 $3.13 $3.16 $3.13 $3.15 $3.15 25,856
2020-12-08 $3.13 $3.15 $3.08 $3.09 $3.09 11,477
2020-12-07 $3.13 $3.17 $3.11 $3.13 $3.13 45,205
2020-12-04 $3.07 $3.18 $3.07 $3.15 $3.15 34,688
2020-12-03 $2.99 $3.07 $2.99 $3.05 $3.05 4,074
2020-12-02 $3.06 $3.06 $3.00 $3.01 $3.01 38,625
2020-12-01 $3.05 $3.05 $3.03 $3.05 $3.05 33,215
2020-11-30 $3.03 $3.05 $3.00 $3.00 $3.00 5,015
2020-11-27 $3.02 $3.05 $3.01 $3.04 $3.04 7,545
2020-11-25 $2.98 $3.03 $2.93 $2.93 $2.93 22,072
2020-11-24 $3.00 $3.03 $3.00 $3.01 $3.01 16,727
2020-11-23 $3.05 $3.06 $2.98 $2.98 $2.98 13,600
2020-11-20 $2.96 $3.02 $2.96 $3.02 $3.02 15,935
2020-11-19 $3.01 $3.06 $2.95 $3.00 $3.00 36,103
2020-11-18 $2.96 $3.03 $2.96 $3.03 $3.03 6,039
2020-11-17 $2.96 $3.04 $2.96 $2.98 $2.98 43,710
2020-11-16 $3.02 $3.08 $2.98 $3.00 $3.00 18,724
2020-11-13 $2.99 $3.06 $2.96 $2.98 $2.98 74,887
2020-11-12 $2.91 $2.92 $2.85 $2.92 $2.92 16,315
2020-11-11 $2.91 $2.99 $2.88 $2.99 $2.99 23,848
2020-11-10 $2.80 $2.89 $2.80 $2.85 $2.85 26,485
2020-11-09 $2.72 $2.91 $2.70 $2.91 $2.91 49,251
2020-11-06 $2.66 $2.68 $2.62 $2.68 $2.68 16,586
2020-11-05 $2.45 $2.70 $2.45 $2.66 $2.66 11,977
2020-11-04 $2.70 $2.70 $2.58 $2.60 $2.60 10,950
2020-11-03 $2.74 $2.75 $2.69 $2.70 $2.70 10,502
2020-11-02 $2.59 $2.72 $2.59 $2.68 $2.68 7,465
2020-10-30 $2.60 $2.60 $2.58 $2.59 $2.59 16,880
2020-10-29 $2.58 $2.64 $2.56 $2.64 $2.64 18,467
2020-10-28 $2.66 $2.68 $2.60 $2.63 $2.63 33,654
2020-10-27 $2.73 $2.73 $2.69 $2.69 $2.69 22,287
2020-10-26 $2.76 $2.77 $2.68 $2.76 $2.76 19,326
2020-10-23 $2.76 $2.80 $2.73 $2.80 $2.80 18,300
2020-10-22 $2.72 $2.77 $2.68 $2.77 $2.77 42,738
2020-10-21 $2.75 $2.82 $2.73 $2.74 $2.74 48,433
2020-10-20 $2.90 $2.90 $2.76 $2.83 $2.83 29,728
2020-10-19 $2.93 $2.93 $2.85 $2.85 $2.85 55,857
2020-10-16 $2.88 $2.94 $2.88 $2.90 $2.90 4,369
2020-10-15 $2.88 $2.96 $2.83 $2.92 $2.92 86,583
2020-10-14 $2.93 $2.99 $2.88 $2.93 $2.93 22,502
2020-10-13 $3.01 $3.01 $2.88 $2.91 $2.91 25,400
2020-10-12 $3.17 $3.17 $2.95 $3.02 $3.02 11,690
2020-10-09 $3.01 $3.03 $3.00 $3.00 $3.00 6,115
2020-10-08 $2.95 $2.99 $2.93 $2.98 $2.98 8,033
2020-10-07 $2.90 $2.98 $2.90 $2.92 $2.92 11,265
2020-10-06 $2.94 $3.13 $2.91 $2.93 $2.93 19,491
2020-10-05 $2.95 $3.05 $2.95 $3.03 $3.03 14,631
2020-10-02 $2.95 $3.02 $2.91 $2.99 $2.99 17,929
2020-10-01 $2.90 $2.99 $2.90 $2.98 $2.98 16,933
2020-09-30 $2.98 $2.98 $2.90 $2.93 $2.93 31,262
2020-09-29 $3.00 $3.00 $2.94 $2.96 $2.96 17,904
2020-09-28 $2.98 $3.05 $2.97 $3.02 $3.02 32,395
2020-09-25 $2.95 $2.98 $2.88 $2.95 $2.95 31,243
2020-09-24 $2.96 $3.05 $2.85 $2.99 $2.99 55,265
2020-09-23 $3.08 $3.10 $2.99 $2.99 $2.99 40,652
2020-09-22 $3.08 $3.09 $3.03 $3.09 $3.09 12,312
2020-09-21 $3.20 $3.25 $3.00 $3.10 $3.10 137,440
2020-09-18 $3.11 $3.22 $3.11 $3.20 $3.20 51,872
2020-09-17 $3.14 $3.17 $3.04 $3.10 $3.10 46,180
2020-09-16 $3.10 $3.10 $2.98 $3.05 $3.05 193,477
2020-09-15 $3.04 $3.14 $2.92 $3.02 $3.02 238,394
2020-09-14 $2.70 $2.94 $2.68 $2.91 $2.91 653,177
2020-09-11 $2.71 $2.72 $2.67 $2.67 $2.67 26,324
2020-09-10 $2.70 $2.70 $2.67 $2.70 $2.70 111,179
2020-09-09 $2.66 $2.69 $2.65 $2.65 $2.65 89,669
2020-09-08 $2.63 $2.64 $2.58 $2.64 $2.64 36,517
2020-09-04 $2.64 $2.69 $2.62 $2.67 $2.67 49,750
2020-09-03 $2.65 $2.65 $2.57 $2.61 $2.61 56,515
2020-09-02 $2.71 $2.72 $2.65 $2.67 $2.67 20,587
2020-09-01 $2.69 $2.69 $2.64 $2.66 $2.66 30,903
2020-08-31 $2.70 $2.70 $2.66 $2.70 $2.70 204,082
2020-08-28 $2.67 $2.70 $2.66 $2.70 $2.70 66,101
2020-08-27 $2.75 $2.75 $2.64 $2.65 $2.65 66,135
2020-08-26 $2.63 $2.74 $2.63 $2.72 $2.72 38,892
2020-08-25 $2.66 $2.66 $2.56 $2.61 $2.61 23,675
2020-08-24 $2.56 $2.64 $2.55 $2.63 $2.63 34,144
2020-08-21 $2.51 $2.53 $2.50 $2.52 $2.52 46,750
2020-08-20 $2.50 $2.53 $2.50 $2.52 $2.52 26,172
2020-08-19 $2.57 $2.57 $2.51 $2.51 $2.51 34,628
2020-08-18 $2.50 $2.55 $2.50 $2.52 $2.52 35,821
2020-08-17 $2.50 $2.53 $2.48 $2.53 $2.53 57,300
2020-08-14 $2.47 $2.47 $2.46 $2.46 $2.46 1,300
2020-08-13 $2.49 $2.49 $2.47 $2.47 $2.47 5,470
2020-08-12 $2.50 $2.50 $2.45 $2.50 $2.50 40,794
2020-08-11 $2.50 $2.50 $2.50 $2.50 $2.50 8,000
2020-08-10 $2.45 $2.49 $2.44 $2.49 $2.49 30,800
2020-08-07 $2.40 $2.41 $2.39 $2.40 $2.40 38,025
2020-08-06 $2.41 $2.41 $2.37 $2.39 $2.39 13,300
2020-08-05 $2.36 $2.36 $2.35 $2.35 $2.35 146,052
2020-08-04 $2.36 $2.36 $2.33 $2.33 $2.33 1,060
2020-08-03 $2.40 $2.40 $2.38 $2.39 $2.39 38,363
2020-07-31 $2.35 $2.35 $2.35 $2.35 $2.35 4,263
2020-07-30 $2.35 $2.36 $2.35 $2.35 $2.35 29,037
2020-07-29 $2.37 $2.37 $2.35 $2.35 $2.35 5,298
2020-07-28 $2.33 $2.37 $2.30 $2.36 $2.36 7,688
2020-07-27 $2.28 $2.32 $2.28 $2.32 $2.32 38,121
2020-07-24 $2.28 $2.33 $2.28 $2.33 $2.33 16,100
2020-07-23 $2.34 $2.36 $2.32 $2.32 $2.32 13,235
2020-07-22 $2.35 $2.36 $2.32 $2.36 $2.36 10,600
2020-07-21 $2.39 $2.39 $2.34 $2.34 $2.34 1,625
2020-07-20 $2.50 $2.50 $2.36 $2.37 $2.37 52,150
2020-07-17 $2.37 $2.40 $2.32 $2.40 $2.40 101,500
2020-07-16 $2.27 $2.36 $2.27 $2.35 $2.35 14,900
2020-07-15 $2.26 $2.27 $2.24 $2.24 $2.24 18,200
2020-07-14 $2.22 $2.25 $2.20 $2.24 $2.24 11,800
2020-07-13 $2.21 $2.21 $2.21 $2.21 $2.21 580
2020-07-10 $2.25 $2.25 $2.21 $2.25 $2.25 44,500
2020-07-09 $2.29 $2.29 $2.22 $2.22 $2.22 14,100
2020-07-08 $2.18 $2.24 $2.18 $2.22 $2.22 3,000
2020-07-07 $2.30 $2.30 $2.20 $2.20 $2.20 24,000
2020-07-06 $2.35 $2.35 $2.26 $2.27 $2.27 42,500
2020-07-02 $2.18 $2.47 $2.17 $2.33 $2.33 216,300
2020-07-01 $2.17 $2.17 $2.17 $2.17 $2.17 0
2020-06-30 $2.13 $2.18 $2.13 $2.17 $2.17 25,500
2020-06-29 $2.03 $2.15 $2.03 $2.12 $2.12 44,331
2020-06-26 $2.07 $2.07 $2.04 $2.04 $2.04 222,700
2020-06-25 $2.05 $2.09 $2.05 $2.07 $2.07 25,500
2020-06-24 $2.12 $2.13 $2.10 $2.11 $2.11 45,570
2020-06-23 $2.17 $2.20 $2.17 $2.17 $2.17 1,154
2020-06-22 $2.14 $2.21 $2.14 $2.17 $2.17 18,630
2020-06-19 $2.25 $2.25 $2.15 $2.15 $2.15 7,051
2020-06-18 $2.15 $2.18 $2.14 $2.18 $2.18 9,648
2020-06-17 $2.15 $2.17 $2.14 $2.17 $2.17 8,154
2020-06-16 $2.19 $2.19 $2.16 $2.16 $2.16 53,541
2020-06-15 $2.16 $2.18 $2.14 $2.14 $2.14 28,105
2020-06-12 $2.09 $2.13 $2.09 $2.12 $2.12 51,606
2020-06-11 $2.08 $2.10 $2.06 $2.06 $2.06 42,099
2020-06-10 $2.15 $2.17 $2.09 $2.16 $2.16 40,725
2020-06-09 $2.12 $2.13 $2.10 $2.13 $2.13 2,750
2020-06-08 $2.13 $2.21 $2.13 $2.19 $2.19 47,181
2020-06-05 $2.00 $2.10 $1.99 $2.10 $2.10 99,133
2020-06-04 $1.89 $1.97 $1.85 $1.92 $1.92 13,324
2020-06-03 $1.89 $1.89 $1.83 $1.83 $1.83 3,860
2020-06-02 $1.89 $1.89 $1.80 $1.81 $1.81 106,925
2020-06-01 $1.98 $1.99 $1.88 $1.88 $1.88 9,773
2020-05-29 $2.09 $2.09 $1.89 $1.90 $1.90 89,659
2020-05-28 $2.04 $2.08 $2.04 $2.05 $2.05 28,440
2020-05-27 $2.03 $2.04 $1.99 $1.99 $1.99 12,988
2020-05-26 $1.98 $2.03 $1.97 $2.01 $2.01 171,978
2020-05-22 $2.04 $2.05 $1.99 $2.05 $2.05 49,939
2020-05-21 $2.08 $2.09 $2.05 $2.05 $2.05 65,642
2020-05-20 $2.11 $2.12 $2.08 $2.08 $2.08 35,577
2020-05-19 $2.02 $2.07 $2.02 $2.07 $2.07 62,114
2020-05-18 $2.18 $2.18 $2.00 $2.02 $2.02 52,815
2020-05-15 $1.93 $2.01 $1.92 $1.95 $1.95 226,107
2020-05-14 $1.90 $1.90 $1.80 $1.88 $1.88 6,780
2020-05-13 $2.05 $2.22 $1.84 $1.88 $1.88 243,939
2020-05-12 $1.65 $1.69 $1.65 $1.69 $1.69 33,058
2020-05-11 $1.57 $1.63 $1.57 $1.62 $1.62 12,687
2020-05-08 $1.60 $1.60 $1.58 $1.59 $1.59 42,300
2020-05-07 $1.62 $1.63 $1.57 $1.57 $1.57 86,700
2020-05-06 $1.59 $1.59 $1.59 $1.59 $1.59 0
2020-05-05 $1.61 $1.62 $1.59 $1.59 $1.59 13,639
2020-05-04 $1.71 $1.71 $1.60 $1.63 $1.63 5,150
2020-05-01 $1.84 $1.84 $1.68 $1.68 $1.68 5,141
2020-04-30 $1.80 $1.91 $1.80 $1.83 $1.83 133,474
2020-04-29 $1.71 $1.82 $1.60 $1.82 $1.82 158,695
2020-04-28 $1.51 $1.51 $1.51 $1.51 $1.51 40
2020-04-27 $1.49 $1.51 $1.49 $1.51 $1.51 15,000
2020-04-24 $1.60 $1.60 $1.43 $1.46 $1.46 91,700
2020-04-23 $1.42 $1.55 $1.40 $1.52 $1.52 91,750
2020-04-22 $1.38 $1.40 $1.33 $1.40 $1.40 40,299
2020-04-21 $1.43 $1.43 $1.36 $1.37 $1.37 46,736
2020-04-20 $1.50 $1.50 $1.47 $1.50 $1.50 97,166
2020-04-17 $1.50 $1.50 $1.47 $1.47 $1.47 2,883
2020-04-16 $1.48 $1.48 $1.43 $1.45 $1.45 34,287
2020-04-15 $1.50 $1.50 $1.44 $1.49 $1.49 45,200
2020-04-14 $1.55 $1.57 $1.54 $1.54 $1.54 96,720
2020-04-13 $1.54 $1.54 $1.54 $1.54 $1.54 36,143
2020-04-09 $1.59 $1.61 $1.50 $1.50 $1.50 42,620
2020-04-08 $1.56 $1.56 $1.56 $1.56 $1.56 100
2020-04-07 $1.59 $1.59 $1.48 $1.48 $1.48 59,900
2020-04-06 $1.54 $1.55 $1.49 $1.52 $1.52 186,085
2020-04-03 $1.49 $1.49 $1.41 $1.44 $1.44 15,100
2020-04-02 $1.49 $1.49 $1.49 $1.49 $1.49 5,000
2020-04-01 $1.39 $1.49 $1.39 $1.44 $1.44 57,000
2020-03-31 $1.51 $1.51 $1.50 $1.50 $1.50 4,000
2020-03-30 $1.35 $1.42 $1.32 $1.36 $1.36 48,508
2020-03-27 $1.45 $1.47 $1.41 $1.45 $1.45 159,883
2020-03-26 $1.67 $1.67 $1.43 $1.53 $1.53 6,480
2020-03-25 $1.39 $1.58 $1.35 $1.58 $1.58 107,006
2020-03-24 $1.30 $1.30 $1.24 $1.27 $1.27 47,429
2020-03-23 $1.31 $1.31 $1.12 $1.25 $1.25 99,201
2020-03-20 $1.49 $1.66 $1.49 $1.50 $1.50 1,413
2020-03-19 $1.50 $1.53 $1.45 $1.52 $1.52 21,719
2020-03-18 $1.47 $1.52 $1.40 $1.45 $1.45 25,258
2020-03-17 $1.64 $1.64 $1.52 $1.60 $1.60 66,069
2020-03-16 $1.54 $1.70 $1.54 $1.65 $1.65 77,650
2020-03-13 $1.64 $1.87 $1.64 $1.87 $1.87 6,896
2020-03-12 $1.57 $1.65 $1.56 $1.59 $1.59 74,348
2020-03-11 $1.93 $1.93 $1.69 $1.69 $1.69 23,500
2020-03-10 $2.12 $2.14 $1.80 $1.94 $1.94 61,010
2020-03-09 $2.13 $2.22 $2.07 $2.12 $2.12 22,650
2020-03-06 $2.33 $2.43 $2.30 $2.30 $2.30 7,326
2020-03-05 $2.44 $2.44 $2.37 $2.38 $2.38 2,050
2020-03-04 $2.52 $2.56 $2.52 $2.55 $2.55 950
2020-03-03 $2.47 $2.47 $2.46 $2.46 $2.46 3,501
2020-03-02 $2.39 $2.39 $2.33 $2.33 $2.33 5,951
2020-02-28 $2.32 $2.40 $2.30 $2.39 $2.39 12,224
2020-02-27 $2.44 $2.44 $2.29 $2.34 $2.34 45,393
2020-02-26 $2.45 $2.48 $2.45 $2.48 $2.48 6,123
2020-02-25 $2.57 $2.57 $2.49 $2.49 $2.49 24,590
2020-02-24 $2.41 $2.45 $2.41 $2.41 $2.41 22,516
2020-02-21 $2.50 $2.52 $2.48 $2.49 $2.49 6,178
2020-02-20 $2.50 $2.54 $2.49 $2.54 $2.54 4,000
2020-02-19 $2.54 $2.54 $2.51 $2.52 $2.52 23,654
2020-02-18 $2.54 $2.55 $2.51 $2.52 $2.52 84,708
2020-02-14 $2.53 $2.53 $2.48 $2.52 $2.52 69,030
2020-02-13 $2.52 $2.55 $2.52 $2.52 $2.52 10,524
2020-02-12 $2.55 $2.57 $2.50 $2.53 $2.53 14,923
2020-02-11 $2.56 $2.56 $2.52 $2.53 $2.53 5,415
2020-02-10 $2.60 $2.60 $2.49 $2.50 $2.50 8,866
2020-02-07 $2.56 $2.56 $2.50 $2.55 $2.55 6,003
2020-02-06 $2.58 $2.61 $2.58 $2.58 $2.58 34,950
2020-02-05 $2.56 $2.57 $2.56 $2.57 $2.57 5,538
2020-02-04 $2.51 $2.56 $2.51 $2.54 $2.54 48,980
2020-02-03 $2.57 $2.57 $2.47 $2.47 $2.47 6,050
2020-01-31 $2.57 $2.57 $2.51 $2.51 $2.51 7,158
2020-01-30 $2.58 $2.61 $2.58 $2.61 $2.61 1,350
2020-01-29 $2.65 $2.65 $2.65 $2.65 $2.65 19
2020-01-28 $2.65 $2.65 $2.65 $2.65 $2.65 0
2020-01-27 $2.61 $2.67 $2.61 $2.65 $2.65 12,256
2020-01-24 $2.70 $2.72 $2.64 $2.66 $2.66 7,900
2020-01-23 $2.75 $2.79 $2.74 $2.75 $2.75 6,200
2020-01-22 $2.86 $2.86 $2.81 $2.82 $2.82 18,065
2020-01-21 $2.88 $2.88 $2.85 $2.85 $2.85 48,908
2020-01-17 $2.88 $2.88 $2.88 $2.88 $2.88 6,699
2020-01-16 $2.88 $2.89 $2.87 $2.88 $2.88 183,814
2020-01-15 $2.90 $2.90 $2.90 $2.90 $2.90 1,433
2020-01-14 $2.74 $2.87 $2.74 $2.87 $2.87 57,140
2020-01-13 $2.75 $2.76 $2.73 $2.76 $2.76 24,281
2020-01-10 $2.70 $2.70 $2.70 $2.70 $2.70 10,000
2020-01-09 $2.71 $2.71 $2.70 $2.71 $2.71 35,804
2020-01-08 $2.72 $2.74 $2.72 $2.73 $2.73 6,222
2020-01-07 $2.80 $2.80 $2.80 $2.80 $2.80 2,800
2020-01-06 $2.73 $2.74 $2.70 $2.73 $2.73 9,423
2020-01-03 $2.75 $2.75 $2.73 $2.73 $2.73 2,024
2020-01-02 $2.73 $2.75 $2.73 $2.73 $2.73 18,501
2019-12-31 $2.78 $2.81 $2.77 $2.77 $2.77 95,000
2019-12-30 $2.82 $2.91 $2.76 $2.76 $2.76 69,510
2019-12-27 $2.84 $2.84 $2.84 $2.84 $2.84 9,099
2019-12-26 $2.93 $2.93 $2.90 $2.90 $2.90 7,800
2019-12-24 $2.93 $2.93 $2.93 $2.93 $2.93 0
2019-12-23 $2.93 $2.93 $2.93 $2.93 $2.93 13,325
2019-12-20 $2.95 $2.95 $2.94 $2.94 $2.94 8,634
2019-12-19 $2.93 $2.93 $2.90 $2.90 $2.90 12,652
2019-12-18 $2.96 $2.96 $2.95 $2.96 $2.96 5,095
2019-12-17 $2.95 $2.95 $2.95 $2.95 $2.95 100
2019-12-16 $2.96 $2.96 $2.96 $2.96 $2.96 900
2019-12-13 $2.89 $2.93 $2.88 $2.93 $2.93 16,400
2019-12-12 $2.89 $2.91 $2.89 $2.89 $2.89 17,400
2019-12-11 $2.91 $2.91 $2.89 $2.89 $2.89 3,000
2019-12-10 $2.91 $2.91 $2.87 $2.87 $2.87 50,844
2019-12-09 $2.89 $2.91 $2.89 $2.89 $2.89 30,200
2019-12-06 $2.89 $2.92 $2.89 $2.90 $2.90 106,957
2019-12-05 $2.91 $2.92 $2.89 $2.91 $2.91 122,607
2019-12-04 $2.91 $2.93 $2.90 $2.91 $2.91 24,400
2019-12-03 $2.92 $2.93 $2.89 $2.91 $2.91 101,035
2019-12-02 $2.93 $2.94 $2.92 $2.92 $2.92 78,125
2019-11-29 $2.94 $2.94 $2.93 $2.94 $2.94 55,450
2019-11-27 $2.97 $2.97 $2.94 $2.94 $2.94 36,400
2019-11-26 $2.97 $2.97 $2.97 $2.97 $2.97 2,500
2019-11-25 $2.95 $2.95 $2.93 $2.95 $2.95 109,309
2019-11-22 $2.97 $2.97 $2.95 $2.95 $2.95 20,200
2019-11-21 $2.97 $2.97 $2.95 $2.95 $2.95 75,240
2019-11-20 $2.99 $3.02 $2.97 $2.98 $2.98 163,977
2019-11-19 $2.98 $3.00 $2.98 $3.00 $3.00 413,535
2019-11-18 $2.98 $3.05 $2.90 $2.98 $2.98 249,500
2019-11-15 $2.78 $2.78 $2.75 $2.77 $2.77 41,600
2019-11-14 $2.77 $2.79 $2.76 $2.78 $2.78 51,350
2019-11-13 $2.80 $2.80 $2.78 $2.79 $2.79 3,500
2019-11-12 $2.76 $2.81 $2.76 $2.81 $2.81 5,929
2019-11-11 $2.79 $2.79 $2.79 $2.79 $2.79 600
2019-11-08 $2.82 $2.82 $2.82 $2.82 $2.82 0
2019-11-07 $2.82 $2.82 $2.82 $2.82 $2.82 2,500
2019-11-06 $2.79 $2.80 $2.79 $2.80 $2.80 2,721
2019-11-05 $2.89 $2.89 $2.87 $2.87 $2.87 2,500
2019-11-04 $2.87 $2.88 $2.87 $2.88 $2.88 6,500
2019-11-01 $2.81 $2.89 $2.81 $2.89 $2.89 18,474
2019-10-31 $2.77 $2.80 $2.74 $2.75 $2.75 29,650
2019-10-30 $2.79 $2.80 $2.77 $2.78 $2.78 11,920
2019-10-29 $2.78 $2.81 $2.76 $2.76 $2.76 20,285
2019-10-28 $2.73 $2.73 $2.73 $2.73 $2.73 0
2019-10-25 $2.64 $2.74 $2.64 $2.73 $2.73 2,030
2019-10-24 $2.70 $2.72 $2.70 $2.72 $2.72 6,475
2019-10-23 $2.70 $2.73 $2.70 $2.70 $2.70 4,250
2019-10-22 $2.71 $2.72 $2.69 $2.72 $2.72 14,600
2019-10-21 $2.62 $2.68 $2.62 $2.68 $2.68 37,200
2019-10-18 $2.63 $2.65 $2.63 $2.65 $2.65 2,534
2019-10-17 $2.57 $2.57 $2.57 $2.57 $2.57 0
2019-10-16 $2.57 $2.57 $2.57 $2.57 $2.57 2,000
2019-10-15 $2.60 $2.60 $2.60 $2.60 $2.60 22,500
2019-10-14 $2.65 $2.65 $2.65 $2.65 $2.65 3,000
2019-10-11 $2.63 $2.63 $2.55 $2.55 $2.55 10,950
2019-10-10 $2.48 $2.48 $2.48 $2.48 $2.48 0
2019-10-09 $2.50 $2.50 $2.45 $2.48 $2.48 41,600
2019-10-08 $2.50 $2.50 $2.48 $2.48 $2.48 13,012
2019-10-07 $2.50 $2.55 $2.50 $2.55 $2.55 4,500
2019-10-04 $2.52 $2.53 $2.50 $2.52 $2.52 7,000
2019-10-03 $2.48 $2.49 $2.48 $2.49 $2.49 4,788
2019-10-02 $2.44 $2.48 $2.44 $2.48 $2.48 12,025
2019-10-01 $2.49 $2.49 $2.47 $2.47 $2.47 8,700
2019-09-30 $2.45 $2.58 $2.45 $2.57 $2.57 3,500
2019-09-27 $2.60 $2.60 $2.60 $2.60 $2.60 37,231
2019-09-26 $2.61 $2.61 $2.59 $2.59 $2.59 5,316
2019-09-25 $2.59 $2.62 $2.58 $2.60 $2.60 5,900
2019-09-24 $2.60 $2.60 $2.60 $2.60 $2.60 2,480
2019-09-23 $2.69 $2.70 $2.61 $2.61 $2.61 19,264
2019-09-20 $2.68 $2.68 $2.68 $2.68 $2.68 1,100
2019-09-19 $2.67 $2.68 $2.67 $2.68 $2.68 1,880
2019-09-18 $2.66 $2.67 $2.65 $2.66 $2.66 3,600
2019-09-17 $2.60 $2.67 $2.60 $2.66 $2.66 16,454
2019-09-16 $2.61 $2.65 $2.60 $2.60 $2.60 395,612
2019-09-13 $2.54 $2.65 $2.54 $2.65 $2.65 8,477
2019-09-12 $2.53 $2.55 $2.51 $2.54 $2.54 80,500
2019-09-11 $2.50 $2.57 $2.50 $2.57 $2.57 35,502
2019-09-10 $2.37 $2.49 $2.37 $2.49 $2.49 3,675
2019-09-09 $2.35 $2.43 $2.35 $2.41 $2.41 5,202
2019-09-06 $2.43 $2.45 $2.43 $2.45 $2.45 800
2019-09-05 $2.40 $2.41 $2.39 $2.41 $2.41 24,430
2019-09-04 $2.36 $2.40 $2.36 $2.39 $2.39 4,693
2019-09-03 $2.30 $2.32 $2.29 $2.32 $2.32 17,300
2019-08-30 $2.33 $2.34 $2.31 $2.32 $2.32 142,900
2019-08-29 $2.37 $2.37 $2.32 $2.32 $2.32 139,750
2019-08-28 $2.36 $2.36 $2.33 $2.33 $2.33 68,911
2019-08-27 $2.44 $2.44 $2.34 $2.37 $2.37 161,600
2019-08-26 $2.43 $2.47 $2.43 $2.44 $2.44 171,100
2019-08-23 $2.45 $2.45 $2.41 $2.43 $2.43 246,100
2019-08-22 $2.49 $2.49 $2.41 $2.47 $2.47 146,500
2019-08-21 $2.50 $2.51 $2.48 $2.50 $2.50 236,400
2019-08-20 $2.41 $2.50 $2.41 $2.50 $2.50 386,500
2019-08-19 $2.31 $2.50 $2.31 $2.45 $2.45 165,000
2019-08-16 $2.25 $2.37 $2.25 $2.33 $2.33 22,378
2019-08-15 $2.42 $2.42 $2.31 $2.35 $2.35 42,520
2019-08-14 $2.54 $2.54 $2.44 $2.44 $2.44 3,046
2019-08-13 $2.45 $2.54 $2.42 $2.54 $2.54 20,315
2019-08-12 $2.50 $2.50 $2.50 $2.50 $2.50 1,145
2019-08-09 $2.49 $2.49 $2.46 $2.46 $2.46 14,843
2019-08-08 $2.57 $2.58 $2.37 $2.48 $2.48 130,768
2019-08-07 $2.67 $2.67 $2.62 $2.66 $2.66 64,044
2019-08-06 $2.69 $2.72 $2.69 $2.72 $2.72 2,516
2019-08-05 $2.78 $2.81 $2.78 $2.81 $2.81 1,212
2019-08-02 $2.79 $2.80 $2.79 $2.80 $2.80 10,800
2019-08-01 $2.80 $2.80 $2.80 $2.80 $2.80 890
2019-07-31 $2.88 $2.89 $2.84 $2.84 $2.84 75,204
2019-07-30 $2.89 $2.92 $2.87 $2.87 $2.87 122,744
2019-07-29 $2.90 $2.94 $2.88 $2.91 $2.91 6,049
2019-07-26 $2.94 $2.95 $2.92 $2.92 $2.92 11,400
2019-07-25 $2.90 $2.94 $2.90 $2.90 $2.90 197,041
2019-07-24 $2.85 $2.95 $2.85 $2.95 $2.95 50,380
2019-07-23 $2.86 $2.89 $2.86 $2.86 $2.86 13,722
2019-07-22 $3.00 $3.02 $2.90 $2.91 $2.91 52,253
2019-07-19 $2.99 $3.00 $2.95 $2.99 $2.99 13,763
2019-07-18 $2.89 $2.98 $2.88 $2.93 $2.93 54,425
2019-07-17 $3.07 $3.07 $2.88 $2.89 $2.89 251,133
2019-07-16 $3.00 $3.05 $2.97 $3.04 $3.04 50,400
2019-07-15 $2.93 $3.00 $2.93 $2.98 $2.98 98,640
2019-07-12 $2.82 $2.96 $2.82 $2.92 $2.92 8,300
2019-07-11 $2.90 $2.91 $2.89 $2.89 $2.89 57,642
2019-07-10 $2.92 $2.92 $2.90 $2.90 $2.90 23,889
2019-07-09 $2.90 $2.91 $2.90 $2.91 $2.91 20,977
2019-07-08 $2.92 $2.99 $2.92 $2.93 $2.93 285,398
2019-07-05 $2.88 $2.98 $2.88 $2.92 $2.92 145,592
2019-07-03 $2.87 $2.87 $2.87 $2.87 $2.87 0
2019-07-02 $2.73 $2.87 $2.73 $2.87 $2.87 1,903
2019-07-01 $2.93 $2.94 $2.90 $2.90 $2.90 4,662
2019-06-28 $2.79 $2.90 $2.79 $2.90 $2.90 64,100
2019-06-27 $2.77 $2.82 $2.77 $2.81 $2.81 10,255
2019-06-26 $2.81 $2.81 $2.78 $2.79 $2.79 4,800
2019-06-25 $2.79 $2.79 $2.72 $2.72 $2.72 6,400
2019-06-24 $2.76 $2.82 $2.76 $2.77 $2.77 10,088
2019-06-21 $2.80 $2.84 $2.80 $2.84 $2.84 18,327
2019-06-20 $2.83 $2.85 $2.82 $2.83 $2.83 28,335
2019-06-19 $2.77 $2.80 $2.75 $2.80 $2.80 130,700
2019-06-18 $2.77 $2.77 $2.77 $2.77 $2.77 300
2019-06-17 $2.75 $2.84 $2.75 $2.81 $2.81 4,000
2019-06-14 $2.72 $2.74 $2.69 $2.71 $2.71 3,150
2019-06-13 $2.75 $2.84 $2.75 $2.81 $2.81 55,202
2019-06-12 $2.72 $2.76 $2.71 $2.76 $2.76 4,200
2019-06-11 $2.77 $2.77 $2.74 $2.74 $2.74 7,200
2019-06-10 $2.72 $2.74 $2.72 $2.74 $2.74 11,624
2019-06-07 $2.71 $2.73 $2.68 $2.68 $2.68 10,250
2019-06-06 $2.63 $2.66 $2.63 $2.66 $2.66 20,899
2019-06-05 $2.69 $2.69 $2.68 $2.68 $2.68 8,765
2019-06-04 $2.70 $2.73 $2.70 $2.73 $2.73 8,800
2019-06-03 $2.59 $2.60 $2.59 $2.60 $2.60 6,459
2019-05-31 $2.50 $2.58 $2.50 $2.56 $2.56 7,854
2019-05-30 $2.52 $2.56 $2.49 $2.54 $2.54 102,300
2019-05-29 $2.66 $2.66 $2.48 $2.49 $2.49 117,113
2019-05-28 $2.80 $2.80 $2.64 $2.64 $2.64 57,689
2019-05-24 $2.84 $2.84 $2.81 $2.82 $2.82 3,815
2019-05-23 $2.87 $2.88 $2.76 $2.81 $2.81 88,591
2019-05-22 $3.05 $3.05 $2.78 $2.88 $2.88 209,881
2019-05-21 $3.15 $3.18 $3.12 $3.18 $3.18 121,424
2019-05-20 $3.18 $3.20 $3.13 $3.13 $3.13 24,814
2019-05-17 $3.13 $3.18 $3.13 $3.18 $3.18 95,958
2019-05-16 $3.10 $3.18 $3.10 $3.14 $3.14 140,185
2019-05-15 $3.07 $3.10 $3.06 $3.10 $3.10 336,074
2019-05-14 $3.10 $3.10 $3.08 $3.09 $3.09 21,121
2019-05-13 $3.13 $3.14 $3.04 $3.06 $3.06 13,400
2019-05-10 $3.11 $3.12 $3.10 $3.11 $3.11 62,710
2019-05-09 $3.10 $3.11 $3.09 $3.11 $3.11 7,850
2019-05-08 $3.11 $3.11 $3.10 $3.10 $3.10 17,700
2019-05-07 $3.11 $3.11 $3.09 $3.10 $3.10 13,543
2019-05-06 $3.09 $3.12 $3.09 $3.12 $3.12 22,030
2019-05-03 $3.02 $3.12 $3.02 $3.10 $3.10 350,362
2019-05-02 $3.09 $3.10 $3.09 $3.09 $3.09 15,707
2019-05-01 $3.17 $3.17 $3.10 $3.10 $3.10 12,856
2019-04-30 $3.13 $3.13 $3.12 $3.13 $3.13 5,088
2019-04-29 $3.11 $3.12 $3.10 $3.12 $3.12 18,050
2019-04-26 $3.11 $3.12 $3.10 $3.12 $3.12 40,900
2019-04-25 $3.08 $3.11 $3.08 $3.10 $3.10 92,737
2019-04-24 $3.09 $3.11 $3.05 $3.10 $3.10 124,739
2019-04-23 $3.09 $3.13 $3.06 $3.08 $3.08 42,388
2019-04-22 $3.08 $3.15 $3.08 $3.13 $3.13 361,895
2019-04-18 $3.17 $3.17 $3.12 $3.12 $3.12 21,950
2019-04-17 $3.17 $3.17 $3.16 $3.17 $3.17 19,361
2019-04-16 $3.10 $3.17 $3.10 $3.17 $3.17 195,496
2019-04-15 $3.12 $3.12 $3.11 $3.12 $3.12 11,148
2019-04-12 $3.17 $3.17 $3.12 $3.12 $3.12 5,983
2019-04-11 $3.13 $3.16 $3.09 $3.15 $3.15 76,958
2019-04-10 $3.10 $3.16 $3.10 $3.14 $3.14 38,080
2019-04-09 $3.05 $3.10 $3.05 $3.10 $3.10 11,160
2019-04-08 $3.00 $3.07 $3.00 $3.04 $3.04 161,176
2019-04-05 $2.95 $2.99 $2.91 $2.91 $2.91 38,500
2019-04-04 $2.88 $2.93 $2.84 $2.91 $2.91 58,307
2019-04-03 $2.94 $2.95 $2.90 $2.90 $2.90 50,350
2019-04-02 $2.99 $2.99 $2.92 $2.94 $2.94 25,149
2019-04-01 $2.99 $3.04 $2.97 $3.01 $3.01 104,769
2019-03-29 $2.96 $2.96 $2.89 $2.96 $2.96 117,236
2019-03-28 $2.91 $2.91 $2.82 $2.86 $2.86 341,826
2019-03-27 $2.85 $2.85 $2.83 $2.84 $2.84 207,963
2019-03-26 $2.83 $2.83 $2.83 $2.83 $2.83 10,323
2019-03-25 $2.83 $2.83 $2.82 $2.83 $2.83 15,365
2019-03-22 $2.79 $2.80 $2.77 $2.80 $2.80 8,550
2019-03-21 $2.82 $2.82 $2.82 $2.82 $2.82 0
2019-03-20 $2.78 $2.82 $2.78 $2.82 $2.82 2,433
2019-03-19 $2.80 $2.81 $2.78 $2.80 $2.80 73,396
2019-03-18 $2.75 $2.79 $2.75 $2.78 $2.78 3,982
2019-03-15 $2.78 $2.82 $2.76 $2.76 $2.76 51,803
2019-03-14 $2.83 $2.83 $2.80 $2.80 $2.80 25,000
2019-03-13 $2.85 $2.85 $2.85 $2.85 $2.85 1,762
2019-03-12 $2.83 $2.83 $2.83 $2.83 $2.83 3,369
2019-03-11 $2.80 $2.83 $2.80 $2.83 $2.83 1,500
2019-03-08 $2.80 $2.81 $2.79 $2.81 $2.81 75,205
2019-03-07 $2.79 $2.80 $2.76 $2.78 $2.78 66,628
2019-03-06 $2.84 $2.84 $2.77 $2.79 $2.79 48,200
2019-03-05 $2.87 $2.87 $2.83 $2.85 $2.85 78,919
2019-03-04 $2.83 $2.88 $2.83 $2.86 $2.86 72,475
2019-03-01 $2.86 $2.87 $2.86 $2.86 $2.86 5,464
2019-02-28 $2.88 $2.89 $2.87 $2.89 $2.89 10,100
2019-02-27 $2.86 $2.86 $2.86 $2.86 $2.86 350
2019-02-26 $2.89 $2.89 $2.89 $2.89 $2.89 0
2019-02-25 $2.87 $2.90 $2.87 $2.89 $2.89 5,400
2019-02-22 $2.86 $2.86 $2.85 $2.85 $2.85 2,289
2019-02-21 $2.78 $2.85 $2.78 $2.85 $2.85 1,785
2019-02-20 $2.93 $2.93 $2.86 $2.86 $2.86 4,885
2019-02-19 $2.83 $2.89 $2.83 $2.87 $2.87 13,303
2019-02-15 $2.90 $2.90 $2.87 $2.89 $2.89 18,940
2019-02-14 $2.84 $2.84 $2.84 $2.84 $2.84 10,190
2019-02-13 $2.85 $2.86 $2.81 $2.82 $2.82 15,800
2019-02-12 $2.80 $2.88 $2.79 $2.88 $2.88 43,450
2019-02-11 $2.75 $2.79 $2.74 $2.79 $2.79 21,650
2019-02-08 $2.72 $2.82 $2.72 $2.75 $2.75 38,625
2019-02-07 $2.82 $2.84 $2.78 $2.79 $2.79 8,725
2019-02-06 $2.87 $2.87 $2.77 $2.79 $2.79 104,002
2019-02-05 $2.87 $2.88 $2.87 $2.87 $2.87 63,712
2019-02-04 $2.83 $2.85 $2.82 $2.85 $2.85 45,246
2019-02-01 $2.80 $2.90 $2.80 $2.87 $2.87 24,830
2019-01-31 $2.77 $2.77 $2.71 $2.76 $2.76 60,605
2019-01-30 $2.72 $2.74 $2.69 $2.74 $2.74 102,150
2019-01-29 $2.73 $2.73 $2.69 $2.69 $2.69 12,550
2019-01-28 $2.73 $2.73 $2.72 $2.72 $2.72 10,922
2019-01-25 $2.75 $2.76 $2.73 $2.76 $2.76 40,600
2019-01-24 $2.72 $2.74 $2.71 $2.74 $2.74 77,824
2019-01-23 $2.73 $2.75 $2.71 $2.71 $2.71 185,050
2019-01-22 $2.76 $2.78 $2.69 $2.71 $2.71 149,450
2019-01-18 $2.76 $2.79 $2.72 $2.79 $2.79 362,400
2019-01-17 $2.80 $2.80 $2.80 $2.80 $2.80 5,000
2019-01-16 $2.82 $2.87 $2.82 $2.82 $2.82 7,093
2019-01-15 $2.84 $2.87 $2.84 $2.86 $2.86 6,000
2019-01-14 $2.93 $2.93 $2.84 $2.84 $2.84 7,200
2019-01-11 $2.93 $2.93 $2.91 $2.91 $2.91 77,896
2019-01-10 $2.89 $2.96 $2.89 $2.93 $2.93 502,200
2019-01-09 $2.90 $2.90 $2.82 $2.84 $2.84 11,662
2019-01-08 $2.83 $2.84 $2.82 $2.84 $2.84 12,567
2019-01-07 $2.83 $2.83 $2.74 $2.77 $2.77 63,728
2019-01-04 $2.74 $2.74 $2.73 $2.74 $2.74 2,870
2019-01-03 $2.67 $2.70 $2.67 $2.69 $2.69 48,700
2019-01-02 $2.63 $2.70 $2.63 $2.66 $2.66 122,374
2018-12-31 $2.72 $2.72 $2.67 $2.69 $2.69 51,310
2018-12-28 $2.57 $2.68 $2.57 $2.67 $2.67 107,500
2018-12-27 $2.46 $2.50 $2.45 $2.48 $2.48 50,300
2018-12-26 $2.48 $2.48 $2.42 $2.48 $2.48 8,185
2018-12-24 $2.42 $2.50 $2.42 $2.48 $2.48 9,651
2018-12-21 $2.47 $2.47 $2.44 $2.46 $2.46 7,055
2018-12-20 $2.43 $2.44 $2.42 $2.44 $2.44 31,125
2018-12-19 $2.37 $2.53 $2.37 $2.45 $2.45 15,900
2018-12-18 $2.37 $2.40 $2.37 $2.40 $2.40 35,500
2018-12-17 $2.35 $2.44 $2.35 $2.39 $2.39 98,323
2018-12-14 $2.43 $2.45 $2.41 $2.42 $2.42 79,978
2018-12-13 $2.49 $2.50 $2.45 $2.50 $2.50 28,100
2018-12-12 $2.50 $2.55 $2.49 $2.55 $2.55 25,800
2018-12-11 $2.50 $2.50 $2.43 $2.43 $2.43 11,000
2018-12-10 $2.44 $2.45 $2.44 $2.45 $2.45 8,000
2018-12-07 $2.51 $2.51 $2.50 $2.50 $2.50 6,200
2018-12-06 $2.44 $2.49 $2.43 $2.48 $2.48 102,691
2018-12-04 $2.60 $2.60 $2.51 $2.51 $2.51 17,383
2018-12-03 $2.68 $2.70 $2.60 $2.62 $2.62 4,865
2018-11-30 $2.62 $2.68 $2.61 $2.65 $2.65 270,296
2018-11-29 $2.71 $2.71 $2.62 $2.65 $2.65 167,356
2018-11-28 $2.79 $2.79 $2.69 $2.74 $2.74 140,050
2018-11-27 $2.85 $2.85 $2.78 $2.78 $2.78 24,130
2018-11-26 $2.84 $3.10 $2.84 $2.89 $2.89 39,645
2018-11-23 $2.81 $2.84 $2.76 $2.84 $2.84 102,600
2018-11-21 $2.80 $2.81 $2.77 $2.78 $2.78 26,222
2018-11-20 $2.82 $2.83 $2.75 $2.77 $2.77 40,951
2018-11-19 $2.82 $2.87 $2.81 $2.87 $2.87 24,787
2018-11-16 $2.83 $2.83 $2.81 $2.81 $2.81 5,400
2018-11-15 $2.80 $2.84 $2.78 $2.84 $2.84 41,435
2018-11-14 $2.88 $2.90 $2.79 $2.79 $2.79 50,020
2018-11-13 $3.01 $3.04 $2.82 $2.82 $2.82 57,870
2018-11-12 $3.01 $3.02 $3.01 $3.01 $3.01 25,800
2018-11-09 $3.00 $3.06 $2.99 $3.03 $3.03 19,055
2018-11-08 $3.09 $3.11 $3.05 $3.06 $3.06 60,713
2018-11-07 $3.07 $3.08 $3.04 $3.06 $3.06 43,560
2018-11-06 $3.04 $3.04 $3.03 $3.03 $3.03 11,625
2018-11-05 $3.01 $3.05 $3.00 $3.05 $3.05 37,650
2018-11-02 $3.03 $3.03 $3.03 $3.03 $3.03 9,500
2018-11-01 $3.00 $3.01 $3.00 $3.01 $3.01 2,937
2018-10-31 $2.94 $3.00 $2.94 $3.00 $3.00 57,167
2018-10-30 $2.91 $2.98 $2.91 $2.96 $2.96 31,450
2018-10-29 $3.00 $3.03 $2.90 $2.93 $2.93 93,689
2018-10-26 $2.99 $3.00 $2.98 $2.98 $2.98 126,366
2018-10-25 $3.00 $3.06 $2.99 $3.06 $3.06 31,815
2018-10-24 $3.03 $3.07 $2.99 $3.01 $3.01 95,270
2018-10-23 $2.99 $3.03 $2.93 $3.01 $3.01 52,700
2018-10-22 $3.05 $3.06 $3.05 $3.06 $3.06 2,900
2018-10-19 $3.06 $3.07 $3.05 $3.06 $3.06 63,045
2018-10-18 $3.04 $3.08 $3.01 $3.03 $3.03 26,865
2018-10-17 $3.10 $3.10 $3.05 $3.10 $3.10 59,900
2018-10-16 $3.13 $3.14 $3.13 $3.13 $3.13 21,276
2018-10-15 $3.04 $3.08 $3.00 $3.08 $3.08 48,200
2018-10-12 $3.05 $3.15 $2.95 $3.04 $3.04 79,569
2018-10-11 $3.03 $3.10 $2.97 $3.10 $3.10 359,994
2018-10-10 $3.11 $3.17 $3.11 $3.13 $3.13 26,356
2018-10-09 $3.21 $3.21 $3.08 $3.12 $3.12 29,924
2018-10-08 $3.20 $3.24 $3.20 $3.24 $3.24 20,250
2018-10-05 $3.21 $3.24 $3.17 $3.24 $3.24 53,400
2018-10-04 $3.30 $3.30 $3.20 $3.26 $3.26 24,110
2018-10-03 $3.23 $3.28 $3.21 $3.28 $3.28 90,600
2018-10-02 $3.49 $3.49 $3.23 $3.23 $3.23 107,000
2018-10-01 $3.52 $3.55 $3.51 $3.52 $3.52 66,122
2018-09-28 $3.49 $3.52 $3.49 $3.51 $3.51 13,927
2018-09-27 $3.43 $3.49 $3.43 $3.48 $3.48 5,875
2018-09-26 $3.43 $3.51 $3.42 $3.48 $3.48 136,010
2018-09-25 $3.25 $3.45 $3.25 $3.43 $3.43 65,370
2018-09-24 $3.20 $3.25 $3.20 $3.25 $3.25 16,977
2018-09-21 $3.21 $3.22 $3.17 $3.20 $3.20 9,043
2018-09-20 $3.18 $3.20 $3.18 $3.20 $3.20 2,500
2018-09-19 $3.19 $3.19 $3.16 $3.19 $3.19 30,100
2018-09-18 $3.18 $3.23 $3.16 $3.23 $3.23 14,821
2018-09-17 $3.16 $3.25 $3.16 $3.21 $3.21 64,420
2018-09-14 $3.09 $3.20 $3.09 $3.20 $3.20 15,693
2018-09-13 $3.09 $3.12 $3.08 $3.09 $3.09 15,050
2018-09-12 $3.03 $3.09 $3.00 $3.09 $3.09 19,960
2018-09-11 $3.10 $3.10 $2.99 $3.03 $3.03 116,050
2018-09-10 $3.14 $3.14 $3.11 $3.11 $3.11 8,677
2018-09-07 $3.15 $3.15 $3.10 $3.11 $3.11 11,286
2018-09-06 $3.16 $3.18 $3.16 $3.18 $3.18 7,900
2018-09-05 $3.15 $3.20 $3.12 $3.20 $3.20 36,000
2018-09-04 $3.10 $3.18 $3.06 $3.18 $3.18 192,178
2018-08-31 $3.21 $3.23 $3.14 $3.14 $3.14 62,250
2018-08-30 $3.17 $3.23 $3.14 $3.23 $3.23 70,600
2018-08-29 $3.12 $3.20 $3.12 $3.19 $3.19 18,423
2018-08-28 $3.15 $3.15 $3.09 $3.09 $3.09 92,660
2018-08-27 $3.23 $3.23 $3.10 $3.18 $3.18 100,230
2018-08-24 $3.16 $3.23 $3.16 $3.23 $3.23 8,596
2018-08-23 $3.18 $3.21 $3.11 $3.20 $3.20 28,165
2018-08-22 $3.25 $3.27 $3.10 $3.23 $3.23 247,934
2018-08-21 $3.45 $3.50 $3.20 $3.22 $3.22 849,500
2018-08-20 $2.87 $2.96 $2.86 $2.95 $2.95 184,916
2018-08-17 $2.85 $2.88 $2.85 $2.87 $2.87 48,828
2018-08-16 $2.85 $2.85 $2.83 $2.83 $2.83 12,200
2018-08-15 $2.81 $2.86 $2.79 $2.86 $2.86 30,103
2018-08-14 $2.85 $2.88 $2.81 $2.88 $2.88 186,879
2018-08-13 $3.01 $3.02 $2.84 $2.84 $2.84 353,000
2018-08-10 $3.00 $3.02 $2.95 $2.98 $2.98 212,935
2018-08-09 $2.92 $3.03 $2.92 $3.00 $3.00 100,836
2018-08-08 $2.90 $2.91 $2.84 $2.90 $2.90 309,000
2018-08-07 $2.98 $3.03 $2.84 $2.89 $2.89 72,692
2018-08-06 $2.94 $2.98 $2.84 $2.98 $2.98 47,800
2018-08-03 $2.75 $3.04 $2.75 $2.88 $2.88 689,575
2018-08-02 $2.70 $2.70 $2.63 $2.67 $2.67 622,396
2018-08-01 $2.68 $2.69 $2.63 $2.66 $2.66 367,180
2018-07-31 $2.69 $2.69 $2.62 $2.65 $2.65 98,429
2018-07-30 $2.69 $2.70 $2.63 $2.67 $2.67 51,494
2018-07-27 $2.68 $2.73 $2.64 $2.67 $2.67 457,274
2018-07-26 $2.59 $2.71 $2.55 $2.64 $2.64 707,266
2018-07-25 $2.73 $2.77 $2.48 $2.60 $2.60 772,081
2018-07-24 $1.96 $1.96 $1.90 $1.90 $1.90 11,525
2018-07-23 $2.08 $2.08 $1.93 $1.93 $1.93 14,936
2018-07-20 $1.86 $2.12 $1.83 $2.08 $2.08 238,955
2018-07-19 $1.77 $1.77 $1.77 $1.77 $1.77 1,000
2018-07-18 $1.71 $1.74 $1.71 $1.74 $1.74 2,025
2018-07-17 $1.74 $1.75 $1.70 $1.75 $1.75 5,130
2018-07-16 $1.81 $1.81 $1.79 $1.79 $1.79 3,700
2018-07-13 $1.78 $1.78 $1.77 $1.78 $1.78 72,500
2018-07-12 $1.77 $1.79 $1.76 $1.79 $1.79 31,600
2018-07-11 $1.77 $1.77 $1.73 $1.75 $1.75 64,470
2018-07-10 $1.80 $1.82 $1.80 $1.82 $1.82 59,200
2018-07-09 $1.81 $1.83 $1.77 $1.81 $1.81 38,459
2018-07-06 $1.81 $1.82 $1.80 $1.82 $1.82 90,125
2018-07-05 $1.79 $1.83 $1.78 $1.83 $1.83 174,908
2018-07-03 $1.73 $1.73 $1.69 $1.70 $1.70 13,387
2018-07-02 $1.79 $1.79 $1.79 $1.79 $1.79 0
2018-06-29 $1.65 $1.79 $1.65 $1.79 $1.79 108,859
2018-06-28 $1.66 $1.67 $1.65 $1.65 $1.65 14,722
2018-06-27 $1.67 $1.67 $1.64 $1.65 $1.65 1,513
2018-06-26 $1.70 $1.74 $1.69 $1.74 $1.74 21,335
2018-06-25 $1.60 $1.61 $1.60 $1.61 $1.61 44,615
2018-06-22 $1.66 $1.67 $1.62 $1.62 $1.62 13,750
2018-06-21 $1.72 $1.73 $1.63 $1.63 $1.63 14,600
2018-06-20 $1.77 $1.77 $1.64 $1.64 $1.64 33,166
2018-06-19 $1.82 $1.83 $1.78 $1.78 $1.78 23,502
2018-06-18 $1.80 $1.85 $1.80 $1.85 $1.85 16,782
2018-06-15 $1.78 $1.84 $1.78 $1.84 $1.84 90,481
2018-06-14 $1.85 $1.90 $1.83 $1.83 $1.83 114,966
2018-06-13 $1.93 $1.93 $1.89 $1.90 $1.90 35,750
2018-06-12 $1.94 $1.95 $1.90 $1.90 $1.90 106,300
2018-06-11 $1.94 $1.95 $1.90 $1.90 $1.90 1,500
2018-06-08 $1.93 $1.93 $1.93 $1.93 $1.93 0
2018-06-07 $1.97 $1.99 $1.91 $1.93 $1.93 9,953
2018-06-06 $1.94 $2.03 $1.94 $1.99 $1.99 118,255
2018-06-05 $1.81 $1.90 $1.81 $1.90 $1.90 4,500
2018-06-04 $1.89 $1.91 $1.87 $1.87 $1.87 19,125
2018-06-01 $1.82 $1.90 $1.82 $1.88 $1.88 114,645
2018-05-31 $1.75 $1.79 $1.73 $1.79 $1.79 92,265
2018-05-30 $1.72 $1.77 $1.72 $1.74 $1.74 32,250
2018-05-29 $1.74 $1.76 $1.71 $1.75 $1.75 107,024
2018-05-25 $1.71 $1.85 $1.71 $1.81 $1.81 135,424
2018-05-24 $1.66 $1.70 $1.66 $1.70 $1.70 22,785
2018-05-23 $1.70 $1.70 $1.66 $1.67 $1.67 56,148
2018-05-22 $1.65 $1.71 $1.64 $1.71 $1.71 1,300
2018-05-21 $1.70 $1.70 $1.62 $1.70 $1.70 799
2018-05-18 $1.55 $1.67 $1.55 $1.65 $1.65 20,385
2018-05-17 $1.60 $1.63 $1.60 $1.61 $1.61 23,050
2018-05-16 $1.58 $1.64 $1.55 $1.64 $1.64 153,003
2018-05-15 $1.67 $1.67 $1.56 $1.58 $1.58 18,026
2018-05-14 $1.70 $1.71 $1.68 $1.68 $1.68 9,923
2018-05-11 $1.71 $1.74 $1.70 $1.74 $1.74 13,500
2018-05-10 $1.72 $1.72 $1.68 $1.70 $1.70 54,350
2018-05-09 $1.58 $1.70 $1.58 $1.68 $1.68 114,750
2018-05-08 $1.58 $1.60 $1.53 $1.53 $1.53 92,216
2018-05-07 $1.62 $1.63 $1.55 $1.55 $1.55 100,900
2018-05-04 $1.55 $1.57 $1.55 $1.55 $1.55 21,800
2018-05-03 $1.62 $1.62 $1.56 $1.56 $1.56 39,313
2018-05-02 $1.64 $1.70 $1.58 $1.68 $1.68 30,300
2018-05-01 $1.65 $1.72 $1.61 $1.62 $1.62 27,940
2018-04-30 $1.64 $1.75 $1.63 $1.74 $1.74 105,360
2018-04-27 $1.52 $1.66 $1.49 $1.63 $1.63 144,200
2018-04-26 $1.57 $1.59 $1.46 $1.46 $1.46 83,480
2018-04-25 $1.40 $1.59 $1.38 $1.56 $1.56 157,481
2018-04-24 $1.38 $1.41 $1.35 $1.37 $1.37 159,250
2018-04-23 $1.41 $1.41 $1.36 $1.38 $1.38 33,697
2018-04-20 $1.35 $1.37 $1.35 $1.37 $1.37 136,672
2018-04-19 $1.35 $1.36 $1.35 $1.35 $1.35 84,320
2018-04-18 $1.37 $1.37 $1.34 $1.35 $1.35 29,300
2018-04-17 $1.38 $1.38 $1.36 $1.36 $1.36 1,100
2018-04-16 $1.38 $1.40 $1.35 $1.37 $1.37 153,200
2018-04-13 $1.37 $1.39 $1.32 $1.36 $1.36 221,491
2018-04-12 $1.40 $1.40 $1.34 $1.35 $1.35 60,550
2018-04-11 $1.39 $1.39 $1.34 $1.38 $1.38 6,750
2018-04-10 $1.30 $1.34 $1.30 $1.34 $1.34 18,380
2018-04-09 $1.30 $1.30 $1.28 $1.28 $1.28 4,407
2018-04-06 $1.28 $1.30 $1.25 $1.25 $1.25 31,490
2018-04-05 $1.26 $1.27 $1.23 $1.24 $1.24 75,314
2018-04-04 $1.27 $1.27 $1.25 $1.26 $1.26 9,688
2018-04-03 $1.36 $1.36 $1.30 $1.30 $1.30 18,158
2018-04-02 $1.33 $1.33 $1.30 $1.30 $1.30 1,095
2018-03-29 $1.33 $1.37 $1.33 $1.36 $1.36 12,203
2018-03-28 $1.35 $1.35 $1.31 $1.31 $1.31 71,303
2018-03-27 $1.43 $1.45 $1.42 $1.45 $1.45 24,472
2018-03-26 $1.47 $1.49 $1.45 $1.45 $1.45 67,250
2018-03-23 $1.51 $1.51 $1.43 $1.44 $1.44 64,929
2018-03-22 $1.47 $1.49 $1.41 $1.49 $1.49 144,903
2018-03-21 $1.49 $1.52 $1.40 $1.49 $1.49 329,481
2018-03-20 $1.56 $1.67 $1.45 $1.45 $1.45 578,232
2018-03-19 $1.26 $1.59 $1.26 $1.51 $1.51 259,900
2018-03-16 $1.22 $1.23 $1.19 $1.23 $1.23 83,858
2018-03-15 $1.18 $1.19 $1.15 $1.19 $1.19 7,255
2018-03-14 $1.20 $1.22 $1.17 $1.17 $1.17 57,250
2018-03-13 $1.25 $1.25 $1.17 $1.17 $1.17 31,110
2018-03-12 $1.25 $1.25 $1.19 $1.22 $1.22 73,050
2018-03-09 $1.27 $1.27 $1.25 $1.26 $1.26 14,500
2018-03-08 $1.30 $1.30 $1.25 $1.27 $1.27 15,802
2018-03-07 $1.32 $1.32 $1.26 $1.29 $1.29 31,438
2018-03-06 $1.37 $1.37 $1.32 $1.32 $1.32 4,700
2018-03-05 $1.35 $1.40 $1.33 $1.37 $1.37 260,148
2018-03-02 $1.35 $1.35 $1.29 $1.29 $1.29 19,126
2018-03-01 $1.32 $1.39 $1.32 $1.38 $1.38 88,350
2018-02-28 $1.33 $1.35 $1.33 $1.34 $1.34 45,100
2018-02-27 $1.37 $1.39 $1.31 $1.33 $1.33 50,126
2018-02-26 $1.37 $1.43 $1.37 $1.40 $1.40 41,058
2018-02-23 $1.37 $1.39 $1.34 $1.37 $1.37 80,792
2018-02-22 $1.42 $1.43 $1.37 $1.37 $1.37 62,244
2018-02-21 $1.39 $1.43 $1.37 $1.41 $1.41 55,597
2018-02-20 $1.46 $1.47 $1.35 $1.40 $1.40 95,381
2018-02-16 $1.35 $1.50 $1.31 $1.47 $1.47 282,995
2018-02-15 $1.82 $1.82 $1.33 $1.38 $1.38 491,855
2018-02-14 $1.86 $1.97 $1.82 $1.93 $1.93 137,103
2018-02-13 $1.87 $1.90 $1.86 $1.87 $1.87 112,150
2018-02-12 $1.93 $2.00 $1.93 $1.95 $1.95 325,732
2018-02-09 $1.94 $1.95 $1.85 $1.85 $1.85 22,565
2018-02-08 $2.04 $2.04 $1.89 $1.89 $1.89 83,264
2018-02-07 $2.02 $2.18 $1.88 $2.02 $2.02 383,990
2018-02-06 $1.87 $1.91 $1.82 $1.82 $1.82 164,746
2018-02-05 $1.77 $1.99 $1.75 $1.89 $1.89 595,932
2018-02-02 $2.07 $2.15 $1.52 $1.87 $1.87 563,906
2018-02-01 $2.95 $2.95 $2.13 $2.22 $2.22 947,176
2018-01-31 $2.98 $3.03 $2.97 $3.02 $3.02 15,600
2018-01-30 $3.04 $3.04 $2.97 $3.00 $3.00 35,942
2018-01-29 $3.08 $3.12 $3.08 $3.08 $3.08 9,000
2018-01-26 $3.06 $3.09 $3.04 $3.07 $3.07 19,685
2018-01-25 $3.06 $3.09 $3.01 $3.05 $3.05 43,650
2018-01-24 $3.02 $3.12 $3.02 $3.12 $3.12 45,500
2018-01-23 $3.05 $3.10 $3.03 $3.09 $3.09 15,600
2018-01-22 $3.13 $3.13 $3.04 $3.10 $3.10 15,710
2018-01-19 $3.10 $3.16 $3.03 $3.15 $3.15 34,933
2018-01-18 $3.22 $3.22 $3.07 $3.14 $3.14 23,207
2018-01-17 $3.27 $3.27 $3.22 $3.23 $3.23 159,089
2018-01-16 $3.27 $3.46 $3.27 $3.27 $3.27 83,134
2018-01-12 $3.08 $3.13 $3.08 $3.12 $3.12 19,873
2018-01-11 $3.13 $3.14 $3.10 $3.10 $3.10 21,687
2018-01-10 $3.16 $3.16 $3.13 $3.13 $3.13 25,105
2018-01-09 $3.10 $3.17 $3.10 $3.14 $3.14 22,758
2018-01-08 $3.12 $3.14 $3.10 $3.10 $3.10 39,003
2018-01-05 $3.21 $3.21 $3.10 $3.18 $3.18 50,910
2018-01-04 $3.10 $3.18 $3.10 $3.18 $3.18 12,775
2018-01-03 $3.08 $3.14 $3.06 $3.10 $3.10 47,211
2018-01-02 $2.97 $3.10 $2.97 $3.08 $3.08 39,015
2017-12-29 $2.90 $3.03 $2.90 $2.99 $2.99 40,072
2017-12-28 $2.99 $2.99 $2.99 $2.99 $2.99 1,335
2017-12-27 $2.83 $2.93 $2.83 $2.93 $2.93 66,985
2017-12-26 $2.95 $2.95 $2.95 $2.95 $2.95 1,530
2017-12-22 $2.90 $2.94 $2.90 $2.94 $2.94 3,485
2017-12-21 $2.90 $2.94 $2.86 $2.94 $2.94 17,606
2017-12-20 $2.90 $2.97 $2.81 $2.81 $2.81 49,090
2017-12-19 $2.86 $2.91 $2.86 $2.90 $2.90 5,439
2017-12-18 $2.75 $2.78 $2.74 $2.78 $2.78 14,900
2017-12-15 $2.67 $2.76 $2.67 $2.73 $2.73 192,883
2017-12-14 $2.71 $2.74 $2.71 $2.72 $2.72 4,105
2017-12-13 $2.68 $2.76 $2.59 $2.72 $2.72 36,973
2017-12-12 $2.75 $2.75 $2.66 $2.66 $2.66 41,982
2017-12-11 $2.80 $2.80 $2.73 $2.73 $2.73 16,600
2017-12-08 $2.78 $2.78 $2.74 $2.75 $2.75 27,551
2017-12-07 $2.75 $2.84 $2.70 $2.78 $2.78 69,715
2017-12-06 $2.96 $2.98 $2.88 $2.88 $2.88 150,331
2017-12-05 $2.88 $3.02 $2.88 $2.96 $2.96 160,921
2017-12-04 $2.92 $2.94 $2.86 $2.88 $2.88 72,827
2017-12-01 $2.65 $2.88 $2.65 $2.81 $2.81 513,330
2017-11-30 $2.74 $2.74 $2.73 $2.73 $2.73 58,850
2017-11-29 $2.70 $2.72 $2.68 $2.72 $2.72 34,295
2017-11-28 $2.73 $2.74 $2.73 $2.74 $2.74 6,310
2017-11-27 $2.76 $2.78 $2.75 $2.75 $2.75 53,142
2017-11-24 $2.83 $2.83 $2.80 $2.81 $2.81 9,150
2017-11-22 $2.72 $2.82 $2.72 $2.82 $2.82 26,250
2017-11-21 $2.75 $2.82 $2.72 $2.72 $2.72 114,215
2017-11-20 $2.73 $2.80 $2.72 $2.73 $2.73 163,022
2017-11-17 $2.65 $2.73 $2.65 $2.73 $2.73 16,365
2017-11-16 $2.66 $2.67 $2.62 $2.64 $2.64 161,570
2017-11-15 $2.62 $2.67 $2.62 $2.66 $2.66 485,020
2017-11-14 $2.58 $2.70 $2.52 $2.68 $2.68 219,478
2017-11-13 $2.54 $2.70 $2.52 $2.59 $2.59 343,126
2017-11-10 $2.30 $2.61 $2.30 $2.54 $2.54 1,263,560
2017-11-09 $2.13 $2.26 $2.01 $2.20 $2.20 253,934
2017-11-08 $2.09 $2.12 $2.03 $2.12 $2.12 53,693
2017-11-07 $2.04 $2.07 $2.03 $2.06 $2.06 38,748
2017-11-06 $2.13 $2.13 $2.07 $2.07 $2.07 76,943
2017-11-03 $2.03 $2.09 $2.03 $2.09 $2.09 40,370
2017-11-02 $1.98 $2.03 $1.98 $2.03 $2.03 43,646
2017-11-01 $2.00 $2.03 $1.99 $2.03 $2.03 22,737
2017-10-31 $1.96 $1.97 $1.96 $1.96 $1.96 9,530
2017-10-30 $1.97 $2.01 $1.97 $1.99 $1.99 30,500
2017-10-27 $1.84 $1.93 $1.84 $1.91 $1.91 53,071
2017-10-26 $1.91 $1.91 $1.85 $1.90 $1.90 19,321
2017-10-25 $2.03 $2.03 $1.92 $1.93 $1.93 56,505
2017-10-24 $2.04 $2.04 $2.02 $2.04 $2.04 42,800
2017-10-23 $1.99 $2.04 $1.99 $2.04 $2.04 8,880
2017-10-20 $2.00 $2.02 $1.99 $2.00 $2.00 84,280
2017-10-19 $1.97 $1.97 $1.97 $1.97 $1.97 1,500
2017-10-18 $1.93 $1.93 $1.93 $1.93 $1.93 750
2017-10-17 $1.92 $1.92 $1.92 $1.92 $1.92 2,605
2017-10-16 $1.92 $1.93 $1.90 $1.90 $1.90 10,677
2017-10-13 $1.90 $1.92 $1.89 $1.91 $1.91 19,995
2017-10-12 $1.92 $1.92 $1.86 $1.92 $1.92 31,305
2017-10-11 $1.95 $1.96 $1.91 $1.95 $1.95 35,370
2017-10-10 $2.00 $2.00 $2.00 $2.00 $2.00 1,010
2017-10-09 $2.05 $2.05 $2.05 $2.05 $2.05 0
2017-10-06 $2.05 $2.05 $2.05 $2.05 $2.05 10,000
2017-10-05 $1.99 $2.00 $1.99 $2.00 $2.00 10,000
2017-10-04 $2.00 $2.02 $1.99 $2.02 $2.02 11,250
2017-10-03 $2.02 $2.03 $1.99 $2.02 $2.02 21,400
2017-10-02 $1.97 $2.01 $1.97 $2.01 $2.01 6,950
2017-09-29 $2.02 $2.02 $1.94 $1.98 $1.98 41,220
2017-09-28 $2.05 $2.05 $2.03 $2.03 $2.03 29,770
2017-09-27 $2.10 $2.10 $2.01 $2.04 $2.04 66,888
2017-09-26 $2.13 $2.15 $2.12 $2.15 $2.15 110,051
2017-09-25 $2.09 $2.16 $2.09 $2.15 $2.15 220,555
2017-09-22 $2.11 $2.15 $2.10 $2.10 $2.10 18,190
2017-09-21 $2.15 $2.23 $2.12 $2.15 $2.15 68,425
2017-09-20 $2.03 $2.10 $2.03 $2.10 $2.10 10,115
2017-09-19 $1.94 $1.96 $1.93 $1.93 $1.93 77,150
2017-09-18 $1.93 $1.96 $1.93 $1.93 $1.93 7,737
2017-09-15 $1.92 $1.95 $1.91 $1.92 $1.92 147,412
2017-09-14 $1.96 $1.98 $1.92 $1.95 $1.95 144,536
2017-09-13 $1.96 $1.96 $1.91 $1.94 $1.94 227,312
2017-09-12 $2.01 $2.02 $1.96 $1.97 $1.97 373,354
2017-09-11 $2.00 $2.03 $1.96 $2.02 $2.02 268,244
2017-09-08 $1.97 $2.06 $1.92 $1.97 $1.97 319,174
2017-09-07 $1.90 $2.01 $1.89 $1.98 $1.98 177,610
2017-09-06 $1.82 $1.90 $1.78 $1.89 $1.89 200,195
2017-09-05 $1.82 $1.82 $1.73 $1.82 $1.82 67,850
2017-09-01 $1.73 $1.82 $1.73 $1.79 $1.79 240,632
2017-08-31 $1.80 $1.83 $1.68 $1.75 $1.75 212,520
2017-08-30 $1.75 $1.80 $1.71 $1.79 $1.79 159,392
2017-08-29 $1.60 $1.72 $1.58 $1.71 $1.71 716,423
2017-08-28 $1.59 $1.66 $1.57 $1.61 $1.61 545,950
2017-08-25 $1.48 $1.49 $1.47 $1.49 $1.49 115,850
2017-08-24 $1.46 $1.47 $1.42 $1.45 $1.45 88,300
2017-08-23 $1.47 $1.49 $1.46 $1.49 $1.49 75,952
2017-08-22 $1.50 $1.56 $1.45 $1.45 $1.45 169,700
2017-08-21 $1.64 $1.64 $1.48 $1.48 $1.48 62,740
2017-08-18 $1.73 $1.73 $1.61 $1.62 $1.62 27,988
2017-08-17 $1.68 $1.77 $1.67 $1.73 $1.73 51,118
2017-08-16 $1.79 $1.79 $1.63 $1.69 $1.69 82,470
2017-08-15 $1.72 $1.83 $1.72 $1.79 $1.79 174,353
2017-08-14 $1.62 $1.77 $1.57 $1.73 $1.73 307,059
2017-08-11 $1.58 $1.60 $1.50 $1.53 $1.53 585,481
2017-08-10 $1.34 $1.56 $1.34 $1.50 $1.50 535,403
2017-08-09 $1.22 $1.27 $1.22 $1.26 $1.26 29,850
2017-08-08 $1.25 $1.25 $1.19 $1.20 $1.20 14,872
2017-08-07 $1.21 $1.23 $1.21 $1.22 $1.22 9,000
2017-08-04 $1.20 $1.20 $1.19 $1.19 $1.19 14,343
2017-08-03 $1.18 $1.18 $1.18 $1.18 $1.18 9,000
2017-08-02 $1.22 $1.22 $1.20 $1.20 $1.20 32,200
2017-08-01 $1.25 $1.25 $1.22 $1.23 $1.23 6,005
2017-07-31 $1.20 $1.21 $1.18 $1.18 $1.18 23,570
2017-07-28 $1.25 $1.26 $1.23 $1.23 $1.23 433,300
2017-07-27 $1.26 $1.26 $1.22 $1.23 $1.23 28,305
2017-07-26 $1.26 $1.29 $1.24 $1.28 $1.28 1,055,720
2017-07-25 $1.29 $1.29 $1.26 $1.26 $1.26 12,500
2017-07-24 $1.33 $1.33 $1.29 $1.29 $1.29 6,116
2017-07-21 $1.34 $1.34 $1.33 $1.33 $1.33 15,170
2017-07-20 $1.38 $1.39 $1.36 $1.36 $1.36 30,100
2017-07-19 $1.31 $1.40 $1.30 $1.39 $1.39 158,949
2017-07-18 $1.32 $1.33 $1.31 $1.31 $1.31 67,900
2017-07-17 $1.28 $1.32 $1.28 $1.32 $1.32 19,969
2017-07-14 $1.33 $1.33 $1.31 $1.31 $1.31 38,900
2017-07-13 $1.36 $1.38 $1.34 $1.34 $1.34 825,700
2017-07-12 $1.32 $1.34 $1.32 $1.32 $1.32 50,000
2017-07-11 $1.33 $1.36 $1.33 $1.34 $1.34 27,150
2017-07-10 $1.28 $1.31 $1.26 $1.31 $1.31 127,700
2017-07-07 $1.26 $1.29 $1.26 $1.29 $1.29 31,477
2017-07-06 $1.29 $1.29 $1.26 $1.27 $1.27 97,723
2017-07-05 $1.34 $1.34 $1.30 $1.30 $1.30 2,555
2017-07-03 $1.34 $1.34 $1.34 $1.34 $1.34 0
2017-06-30 $1.29 $1.35 $1.24 $1.34 $1.34 63,426
2017-06-29 $1.32 $1.32 $1.25 $1.26 $1.26 299,730
2017-06-28 $1.34 $1.35 $1.29 $1.30 $1.18 163,577
2017-06-27 $1.44 $1.44 $1.37 $1.38 $1.25 253,564
2017-06-26 $1.37 $1.47 $1.37 $1.43 $1.30 301,410
2017-06-23 $1.24 $1.37 $1.24 $1.34 $1.21 224,441
2017-06-22 $1.20 $1.24 $1.16 $1.24 $1.12 127,600
2017-06-21 $1.10 $1.19 $1.10 $1.19 $1.08 84,550
2017-06-20 $1.14 $1.20 $1.10 $1.13 $1.02 92,930
2017-06-19 $1.25 $1.27 $1.13 $1.15 $1.04 450,905
2017-06-16 $1.12 $1.27 $1.12 $1.24 $1.12 821,850
2017-06-15 $1.15 $1.15 $1.08 $1.12 $1.01 692,241
2017-06-14 $1.42 $1.42 $1.16 $1.16 $1.05 428,559
2017-06-13 $1.55 $1.61 $1.52 $1.59 $1.23 263,722
2017-06-12 $1.50 $1.55 $1.50 $1.54 $1.19 9,946
2017-06-09 $1.57 $1.57 $1.49 $1.49 $1.15 20,626
2017-06-08 $1.61 $1.62 $1.58 $1.58 $1.22 14,787
2017-06-07 $1.69 $1.69 $1.65 $1.65 $1.28 45,106
2017-06-06 $1.70 $1.70 $1.69 $1.69 $1.31 11,040
2017-06-05 $1.75 $1.75 $1.75 $1.75 $1.35 8,000
2017-06-02 $1.72 $1.77 $1.72 $1.75 $1.35 22,527
2017-06-01 $1.74 $1.74 $1.74 $1.74 $1.35 24,400
2017-05-31 $1.72 $1.78 $1.72 $1.74 $1.35 22,400
2017-05-30 $1.92 $1.95 $1.84 $1.84 $1.42 35,775
2017-05-26 $1.95 $1.95 $1.82 $1.82 $1.41 28,575
2017-05-25 $1.77 $1.92 $1.76 $1.88 $1.45 2,605
2017-05-24 $1.73 $1.73 $1.58 $1.63 $1.26 8,965
2017-05-23 $1.94 $1.95 $1.77 $1.77 $1.37 20,235
2017-05-22 $2.02 $2.02 $2.02 $2.02 $1.56 101
2017-05-19 $1.85 $1.88 $1.83 $1.86 $1.44 16,650
2017-05-18 $2.16 $2.16 $1.95 $1.95 $1.51 805
2017-05-17 $2.24 $2.40 $2.24 $2.25 $1.74 95,401
2017-05-16 $2.60 $2.60 $2.33 $2.36 $1.83 57,080
2017-05-15 $3.00 $3.07 $2.59 $2.59 $2.00 61,145
2017-05-12 $2.65 $2.95 $2.65 $2.83 $2.19 17,200
2017-05-11 $5.20 $5.20 $2.38 $2.38 $1.84 406,500
2017-05-10 $6.50 $6.50 $6.50 $6.50 $5.03 400
2017-05-09 $6.70 $6.70 $6.70 $6.70 $5.18 0
2017-05-08 $6.70 $6.70 $6.70 $6.70 $5.18 0
2017-05-05 $6.70 $6.70 $6.70 $6.70 $5.18 0
2017-05-04 $6.70 $6.70 $6.70 $6.70 $5.18 0
2017-05-03 $6.70 $6.70 $6.70 $6.70 $5.18 9,157
2017-05-02 $6.70 $6.70 $6.70 $6.70 $5.18 2,900
2017-05-01 $6.71 $6.73 $6.70 $6.70 $5.18 11,100
2017-04-28 $6.70 $6.70 $6.70 $6.70 $5.18 0
2017-04-27 $6.70 $6.70 $6.70 $6.70 $5.18 500
2017-04-26 $6.70 $6.71 $6.66 $6.66 $5.15 8,800
2017-04-25 $6.55 $6.55 $6.55 $6.55 $5.07 800
2017-04-24 $6.55 $6.55 $6.55 $6.55 $5.07 0
2017-04-21 $6.55 $6.55 $6.55 $6.55 $5.07 4,600
2017-04-20 $6.55 $6.55 $6.55 $6.55 $5.07 200
2017-04-19 $6.76 $6.76 $6.76 $6.76 $5.23 1,400
2017-04-18 $6.76 $6.76 $6.76 $6.76 $5.23 3,300
2017-04-17 $6.76 $6.76 $6.76 $6.76 $5.23 800
2017-04-13 $6.78 $6.78 $6.78 $6.78 $5.24 400
2017-04-12 $6.81 $6.81 $6.81 $6.81 $5.27 1,800
2017-04-11 $6.81 $6.81 $6.81 $6.81 $5.27 4,440
2017-04-10 $6.80 $6.81 $6.75 $6.81 $5.27 53,600
2017-04-07 $6.75 $6.80 $6.75 $6.80 $5.26 10,800
2017-04-06 $6.74 $6.74 $6.73 $6.73 $5.20 18,900
2017-04-05 $6.69 $6.69 $6.69 $6.69 $5.17 7,300
2017-04-04 $6.69 $6.69 $6.69 $6.69 $5.17 95,700
2017-04-03 $6.69 $6.69 $6.69 $6.69 $5.17 500
2017-03-31 $6.68 $6.68 $6.68 $6.68 $5.17 8,100
2017-03-30 $6.68 $6.68 $6.68 $6.68 $5.17 4,000
2017-03-29 $6.68 $6.68 $6.68 $6.68 $5.17 10,600
2017-03-28 $6.68 $6.68 $6.68 $6.68 $5.17 10,700
2017-03-27 $6.59 $6.68 $6.59 $6.68 $5.17 22,100
2017-03-24 $6.65 $6.65 $6.65 $6.65 $5.14 575
2017-03-23 $6.54 $6.65 $6.54 $6.65 $5.14 25,000
2017-03-22 $6.48 $6.48 $6.48 $6.48 $5.01 0
2017-03-21 $6.58 $6.58 $6.47 $6.48 $5.01 1,500
2017-03-20 $6.47 $6.48 $6.47 $6.48 $5.01 1,600
2017-03-17 $6.46 $6.46 $6.46 $6.46 $5.00 0
2017-03-16 $6.48 $6.48 $6.46 $6.46 $5.00 1,600
2017-03-15 $6.39 $6.40 $6.39 $6.39 $4.94 500
2017-03-14 $6.55 $6.57 $6.55 $6.57 $4.93 2,000
2017-03-13 $6.64 $6.64 $6.62 $6.62 $4.96 8,000
2017-03-10 $6.59 $6.59 $6.59 $6.59 $4.94 8,500
2017-03-09 $6.59 $6.59 $6.59 $6.59 $4.94 400
2017-03-08 $6.71 $6.71 $6.64 $6.64 $4.98 1,900
2017-03-07 $6.87 $6.88 $6.86 $6.86 $5.14 1,500
2017-03-06 $6.83 $6.83 $6.83 $6.83 $5.12 0
2017-03-03 $6.85 $6.85 $6.83 $6.83 $5.12 2,900
2017-03-02 $6.86 $6.86 $6.86 $6.86 $5.14 0
2017-03-01 $6.86 $6.86 $6.86 $6.86 $5.14 1,400
2017-02-28 $7.12 $7.12 $7.12 $7.12 $5.34 0
2017-02-27 $7.12 $7.12 $7.12 $7.12 $5.34 300
2017-02-24 $7.13 $7.13 $7.13 $7.13 $5.35 200
2017-02-23 $7.12 $7.12 $7.10 $7.10 $5.32 2,600
2017-02-22 $7.00 $7.00 $7.00 $7.00 $5.25 0
2017-02-21 $7.00 $7.00 $7.00 $7.00 $5.25 1,400
2017-02-17 $6.85 $7.07 $6.83 $7.01 $5.26 1,300
2017-02-16 $7.24 $7.25 $7.24 $7.25 $5.44 500
2017-02-15 $7.17 $7.17 $7.17 $7.17 $5.38 1,000
2017-02-14 $7.17 $7.19 $7.17 $7.19 $5.39 3,200
2017-02-13 $6.67 $7.05 $6.67 $7.05 $5.29 2,100
2017-02-10 $6.82 $6.82 $6.82 $6.82 $5.11 400
2017-02-09 $6.89 $6.89 $6.89 $6.89 $5.17 4,600
2017-02-08 $6.89 $6.89 $6.89 $6.89 $5.17 9,500
2017-02-07 $6.89 $6.89 $6.89 $6.89 $5.17 5,300
2017-02-06 $6.89 $6.89 $6.89 $6.89 $5.17 5,200
2017-02-03 $6.89 $6.89 $6.89 $6.89 $5.17 3,800
2017-02-02 $6.89 $6.90 $6.89 $6.89 $5.17 400
2017-02-01 $6.61 $6.79 $6.61 $6.79 $5.09 38,600
2017-01-31 $6.62 $6.64 $6.62 $6.64 $4.98 35,300
2017-01-30 $6.68 $6.68 $6.68 $6.68 $5.01 0
2017-01-27 $6.68 $6.68 $6.68 $6.68 $5.01 400
2017-01-26 $6.80 $6.80 $6.75 $6.75 $5.06 7,300
2017-01-25 $6.78 $6.78 $6.78 $6.78 $5.08 1,700
2017-01-24 $6.66 $6.66 $6.66 $6.66 $4.99 1,300
2017-01-23 $6.50 $6.50 $6.50 $6.50 $4.87 0
2017-01-20 $6.50 $6.50 $6.50 $6.50 $4.87 100
2017-01-19 $6.52 $6.53 $6.52 $6.53 $4.90 1,900
2017-01-18 $6.59 $6.59 $6.54 $6.54 $4.90 1,300
2017-01-17 $6.70 $6.75 $6.69 $6.75 $5.06 1,300
2017-01-13 $6.63 $6.63 $6.63 $6.63 $4.97 0
2017-01-12 $6.63 $6.63 $6.63 $6.63 $4.97 0
2017-01-11 $6.63 $6.63 $6.63 $6.63 $4.97 500
2017-01-10 $6.48 $6.60 $6.46 $6.52 $4.89 2,900
2017-01-09 $6.84 $6.92 $6.83 $6.92 $5.19 3,700
2017-01-06 $6.85 $6.85 $6.85 $6.85 $5.14 0
2017-01-05 $6.85 $6.85 $6.85 $6.85 $5.14 1,400
2017-01-04 $6.59 $6.59 $6.59 $6.59 $4.94 0
2017-01-03 $6.59 $6.59 $6.59 $6.59 $4.94 81
2016-12-30 $6.59 $6.59 $6.59 $6.59 $4.94 500
2016-12-29 $6.52 $6.61 $6.52 $6.61 $4.95 2,600
2016-12-28 $6.49 $6.52 $6.49 $6.52 $4.89 700
2016-12-27 $6.34 $6.34 $6.34 $6.34 $4.75 0
2016-12-23 $6.34 $6.34 $6.34 $6.34 $4.75 0
2016-12-22 $6.34 $6.34 $6.34 $6.34 $4.75 0
2016-12-21 $6.35 $6.35 $6.34 $6.34 $4.75 6,700
2016-12-20 $6.35 $6.35 $6.35 $6.35 $4.76 300
2016-12-19 $6.47 $6.47 $6.47 $6.47 $4.85 300
2016-12-16 $6.54 $6.54 $6.54 $6.54 $4.90 1,100
2016-12-15 $6.40 $6.40 $6.40 $6.40 $4.80 200
2016-12-14 $6.52 $6.52 $6.52 $6.52 $4.89 2,000
2016-12-13 $6.67 $6.67 $6.67 $6.67 $4.86 200
2016-12-12 $6.61 $6.61 $6.60 $6.60 $4.80 1,600
2016-12-09 $6.68 $6.71 $6.56 $6.56 $4.77 4,000
2016-12-08 $6.49 $6.56 $6.49 $6.56 $4.77 5,100
2016-12-07 $6.42 $6.42 $6.35 $6.39 $4.65 2,100
2016-12-06 $6.34 $6.34 $6.27 $6.27 $4.56 1,000
2016-12-05 $6.38 $6.38 $6.38 $6.38 $4.64 0
2016-12-02 $6.38 $6.38 $6.38 $6.38 $4.64 0
2016-12-01 $6.27 $6.38 $6.27 $6.38 $4.64 1,000
2016-11-30 $6.18 $6.23 $6.18 $6.20 $4.51 21,500
2016-11-29 $5.90 $5.97 $5.90 $5.97 $4.34 1,800
2016-11-28 $5.94 $5.94 $5.90 $5.90 $4.29 3,400
2016-11-25 $5.88 $5.88 $5.88 $5.88 $4.28 900
2016-11-23 $5.83 $5.83 $5.83 $5.83 $4.24 4,400
2016-11-22 $5.74 $5.74 $5.72 $5.72 $4.16 5,900
2016-11-21 $5.68 $5.68 $5.68 $5.68 $4.13 1,100
2016-11-18 $5.63 $5.63 $5.62 $5.62 $4.09 1,500
2016-11-17 $5.75 $5.75 $5.75 $5.75 $4.18 1,300
2016-11-16 $5.70 $5.70 $5.70 $5.70 $4.15 200
2016-11-15 $5.70 $5.70 $5.70 $5.70 $4.15 500
2016-11-14 $5.59 $5.63 $5.59 $5.63 $4.10 1,500
2016-11-11 $5.56 $5.56 $5.56 $5.56 $4.05 36,000
2016-11-10 $5.62 $5.62 $5.56 $5.56 $4.05 36,200
2016-11-09 $5.51 $6.01 $5.43 $5.43 $3.95 22,900
2016-11-08 $5.36 $5.36 $5.36 $5.36 $3.90 6,800
2016-11-07 $5.32 $5.36 $5.32 $5.36 $3.90 4,100
2016-11-04 $5.40 $5.40 $5.40 $5.40 $3.93 0
2016-11-03 $5.40 $5.40 $5.40 $5.40 $3.93 7,900
2016-11-02 $5.40 $5.40 $5.40 $5.40 $3.93 13,700
2016-11-01 $5.40 $5.40 $5.40 $5.40 $3.93 600
2016-10-31 $5.42 $5.42 $5.40 $5.40 $3.93 2,600
2016-10-28 $5.61 $5.61 $5.61 $5.61 $4.08 2,900
2016-10-27 $5.86 $5.86 $5.86 $5.86 $4.26 0
2016-10-26 $5.86 $5.86 $5.86 $5.86 $4.26 3,600
2016-10-25 $5.86 $5.86 $5.86 $5.86 $4.26 0
2016-10-24 $5.83 $5.86 $5.83 $5.86 $4.26 2,300
2016-10-21 $5.95 $5.95 $5.95 $5.95 $4.33 0
2016-10-20 $5.95 $5.95 $5.95 $5.95 $4.33 0
2016-10-19 $5.95 $5.95 $5.95 $5.95 $4.33 7,900
2016-10-18 $5.95 $5.95 $5.95 $5.95 $4.33 34,000
2016-10-17 $5.95 $5.95 $5.95 $5.95 $4.33 576
2016-10-14 $5.95 $5.95 $5.95 $5.95 $4.33 200
2016-10-13 $5.84 $5.90 $5.83 $5.90 $4.30 7,200
2016-10-12 $5.92 $5.92 $5.92 $5.92 $4.31 7,300
2016-10-11 $6.21 $6.21 $6.21 $6.21 $4.52 20,200
2016-10-10 $6.35 $6.35 $6.35 $6.35 $4.62 200
2016-10-07 $6.08 $6.08 $6.03 $6.03 $4.39 13,200
2016-10-06 $6.33 $6.33 $6.33 $6.33 $4.61 15,600
2016-10-05 $6.33 $6.33 $6.33 $6.33 $4.61 8,100
2016-10-04 $6.33 $6.33 $6.33 $6.33 $4.61 800
2016-10-03 $6.21 $6.21 $6.21 $6.21 $4.52 22,900
2016-09-30 $6.21 $6.21 $6.21 $6.21 $4.52 100
2016-09-29 $6.21 $6.21 $6.21 $6.21 $4.52 0
2016-09-28 $6.21 $6.21 $6.21 $6.21 $4.52 3,900
2016-09-27 $6.14 $6.14 $6.09 $6.09 $4.43 900
2016-09-26 $6.35 $6.35 $6.35 $6.35 $4.62 0
2016-09-23 $6.31 $6.35 $6.31 $6.35 $4.62 300
2016-09-22 $6.29 $6.29 $6.29 $6.29 $4.58 0
2016-09-21 $6.23 $6.29 $6.23 $6.29 $4.58 34,400
2016-09-20 $6.23 $6.23 $6.23 $6.23 $4.53 1,400
2016-09-19 $6.36 $6.36 $6.36 $6.36 $4.63 14,820
2016-09-16 $6.36 $6.36 $6.36 $6.36 $4.63 200
2016-09-15 $6.54 $6.54 $6.36 $6.36 $4.63 9,900
2016-09-14 $6.59 $6.59 $6.59 $6.59 $4.79 0
2016-09-13 $6.53 $6.59 $6.53 $6.59 $4.65 400
2016-09-12 $6.58 $6.65 $6.58 $6.65 $4.70 2,000
2016-09-09 $6.59 $6.59 $6.58 $6.58 $4.65 5,600
2016-09-08 $6.64 $6.67 $6.64 $6.67 $4.71 19,100
2016-09-07 $6.57 $6.63 $6.57 $6.63 $4.68 1,500
2016-09-06 $6.50 $6.52 $6.50 $6.52 $4.60 1,500
2016-09-02 $6.32 $6.35 $6.32 $6.35 $4.48 2,400
2016-09-01 $6.26 $6.26 $6.26 $6.26 $4.42 0
2016-08-31 $6.26 $6.26 $6.26 $6.26 $4.42 7,600
2016-08-30 $6.27 $6.27 $6.27 $6.27 $4.43 24,300
2016-08-29 $6.29 $6.29 $6.26 $6.26 $4.42 18,300
2016-08-26 $6.32 $6.32 $6.32 $6.32 $4.46 20,700
2016-08-25 $6.32 $6.32 $6.32 $6.32 $4.46 1,900
2016-08-24 $6.46 $6.46 $6.46 $6.46 $4.56 800
2016-08-23 $6.44 $6.44 $6.43 $6.43 $4.54 900
2016-08-22 $6.32 $6.32 $6.32 $6.32 $4.46 0
2016-08-19 $6.32 $6.32 $6.32 $6.32 $4.46 100
2016-08-18 $6.37 $6.39 $6.37 $6.39 $4.51 900
2016-08-17 $6.55 $6.55 $6.55 $6.55 $4.63 6,409
2016-08-16 $6.55 $6.55 $6.55 $6.55 $4.63 0
2016-08-15 $6.55 $6.55 $6.55 $6.55 $4.63 300
2016-08-12 $6.54 $6.55 $6.54 $6.55 $4.63 8,800
2016-08-11 $6.65 $6.65 $6.55 $6.55 $4.63 7,300
2016-08-10 $6.54 $6.54 $6.54 $6.54 $4.62 29,008
2016-08-09 $6.54 $6.54 $6.54 $6.54 $4.62 13,500
2016-08-08 $6.54 $6.54 $6.54 $6.54 $4.62 29,600
2016-08-05 $6.53 $6.54 $6.53 $6.54 $4.62 13,700
2016-08-04 $6.50 $6.50 $6.50 $6.50 $4.59 0
2016-08-03 $6.50 $6.50 $6.50 $6.50 $4.59 21,100
2016-08-02 $6.48 $6.48 $6.44 $6.45 $4.55 7,200
2016-08-01 $6.49 $6.49 $6.49 $6.49 $4.58 300
2016-07-29 $6.59 $6.59 $6.59 $6.59 $4.65 5,100
2016-07-28 $6.67 $6.67 $6.67 $6.67 $4.71 5,800
2016-07-27 $6.36 $6.36 $6.36 $6.36 $4.49 84,400
2016-07-26 $6.36 $6.36 $6.36 $6.36 $4.49 5,200
2016-07-25 $6.37 $6.37 $6.36 $6.36 $4.49 7,900
2016-07-22 $6.27 $6.27 $6.27 $6.27 $4.43 0
2016-07-21 $6.27 $6.27 $6.27 $6.27 $4.43 0
2016-07-20 $6.27 $6.27 $6.27 $6.27 $4.43 29,106
2016-07-19 $6.27 $6.27 $6.27 $6.27 $4.43 14
2016-07-18 $6.27 $6.27 $6.27 $6.27 $4.43 0
2016-07-15 $6.27 $6.27 $6.27 $6.27 $4.43 0
2016-07-14 $6.27 $6.27 $6.27 $6.27 $4.43 1,600
2016-07-13 $6.22 $6.22 $6.22 $6.22 $4.39 14,600
2016-07-12 $6.15 $6.15 $6.15 $6.15 $4.34 0
2016-07-11 $6.15 $6.15 $6.15 $6.15 $4.34 4,000
2016-07-08 $6.13 $6.13 $6.13 $6.13 $4.33 1,700
2016-07-07 $6.22 $6.22 $6.20 $6.20 $4.38 93,200
2016-07-06 $6.00 $6.00 $6.00 $6.00 $4.24 4,800
2016-07-05 $6.15 $6.15 $6.15 $6.15 $4.34 2,000
2016-07-01 $6.10 $6.10 $6.10 $6.10 $4.31 600
2016-06-30 $6.06 $6.06 $6.06 $6.06 $4.28 35,700
2016-06-29 $6.05 $6.05 $6.05 $6.05 $4.27 0
2016-06-28 $5.90 $6.05 $5.90 $6.05 $4.27 5,700
2016-06-27 $5.88 $5.88 $5.78 $5.78 $4.08 600
2016-06-24 $6.15 $6.28 $6.04 $6.06 $4.28 51,400
2016-06-23 $6.43 $6.43 $6.43 $6.43 $4.54 100
2016-06-22 $6.49 $6.49 $6.49 $6.49 $4.58 25,600
2016-06-21 $6.47 $6.49 $6.47 $6.49 $4.58 8,600
2016-06-20 $6.34 $6.34 $6.34 $6.34 $4.48 0
2016-06-17 $6.34 $6.34 $6.34 $6.34 $4.48 0
2016-06-16 $6.35 $6.35 $6.26 $6.34 $4.48 4,100
2016-06-15 $6.45 $6.45 $6.45 $6.45 $4.55 6,717
2016-06-14 $6.48 $6.48 $6.45 $6.45 $4.55 1,800
2016-06-13 $6.75 $6.75 $6.73 $6.73 $4.61 8,500
2016-06-10 $7.10 $7.10 $7.10 $7.10 $4.86 0
2016-06-09 $7.10 $7.10 $7.10 $7.10 $4.86 0
2016-06-08 $7.23 $7.23 $7.10 $7.10 $4.86 19,100
2016-06-07 $7.22 $7.22 $7.22 $7.22 $4.94 600
2016-06-06 $6.85 $6.88 $6.85 $6.88 $4.71 200
2016-06-03 $6.58 $6.58 $6.58 $6.58 $4.51 0
2016-06-02 $6.58 $6.58 $6.58 $6.58 $4.51 0
2016-06-01 $6.49 $6.59 $6.49 $6.58 $4.51 14,200
2016-05-31 $6.45 $6.45 $6.45 $6.45 $4.42 3,600
2016-05-27 $5.86 $5.86 $5.86 $5.86 $4.01 0
2016-05-26 $5.86 $5.86 $5.86 $5.86 $4.01 1
2016-05-25 $5.86 $5.86 $5.86 $5.86 $4.01 38,300
2016-05-24 $5.87 $5.87 $5.86 $5.86 $4.01 4,000
2016-05-23 $5.67 $5.67 $5.67 $5.67 $3.88 0
2016-05-20 $5.67 $5.67 $5.67 $5.67 $3.88 100
2016-05-19 $5.59 $5.59 $5.59 $5.59 $3.83 24,600
2016-05-18 $5.90 $5.90 $5.76 $5.76 $3.94 71,500
2016-05-17 $6.40 $6.40 $6.40 $6.40 $4.38 0
2016-05-16 $6.40 $6.40 $6.40 $6.40 $4.38 50,100
2016-05-13 $6.16 $6.40 $6.16 $6.40 $4.38 200
2016-05-12 $6.41 $6.41 $6.41 $6.41 $4.39 100
2016-05-11 $6.30 $6.30 $6.30 $6.30 $4.31 15,516
2016-05-10 $6.30 $6.30 $6.30 $6.30 $4.31 100
2016-05-09 $6.33 $6.33 $6.33 $6.33 $4.34 0
2016-05-06 $6.33 $6.33 $6.33 $6.33 $4.34 100
2016-05-05 $6.48 $6.48 $6.44 $6.44 $4.41 300
2016-05-04 $6.52 $6.52 $6.40 $6.40 $4.38 1,600
2016-05-03 $6.82 $6.82 $6.82 $6.82 $4.67 0
2016-05-02 $6.82 $6.82 $6.82 $6.82 $4.67 0
2016-04-29 $6.84 $6.84 $6.82 $6.82 $4.67 200
2016-04-28 $6.85 $6.95 $6.84 $6.95 $4.76 2,200
2016-04-27 $6.81 $6.81 $6.81 $6.81 $4.66 100
2016-04-26 $6.33 $6.33 $6.33 $6.33 $4.34 0
2016-04-25 $6.33 $6.33 $6.33 $6.33 $4.34 0
2016-04-22 $6.33 $6.33 $6.33 $6.33 $4.34 0
2016-04-21 $6.33 $6.33 $6.33 $6.33 $4.34 0
2016-04-20 $6.35 $6.35 $6.33 $6.33 $4.34 200
2016-04-19 $6.28 $6.31 $6.28 $6.31 $4.32 4,300
2016-04-18 $6.19 $6.19 $6.19 $6.19 $4.24 0
2016-04-15 $6.11 $6.21 $6.11 $6.19 $4.24 500
2016-04-14 $6.30 $6.30 $6.30 $6.30 $4.31 0
2016-04-13 $6.30 $6.30 $6.30 $6.30 $4.31 100
2016-04-12 $6.14 $6.14 $6.14 $6.14 $4.21 37,800
2016-04-11 $6.14 $6.14 $6.14 $6.14 $4.21 0
2016-04-08 $6.14 $6.14 $6.14 $6.14 $4.21 1,500
2016-04-07 $5.98 $5.99 $5.92 $5.92 $4.05 300
2016-04-06 $6.00 $6.00 $6.00 $6.00 $4.11 300
2016-04-05 $5.94 $5.94 $5.93 $5.93 $4.06 6,000
2016-04-04 $6.07 $6.07 $6.07 $6.07 $4.16 100
2016-04-01 $6.35 $6.35 $6.35 $6.35 $4.35 900
2016-03-31 $6.54 $6.54 $6.54 $6.54 $4.48 0
2016-03-30 $6.54 $6.54 $6.54 $6.54 $4.48 500
2016-03-29 $6.50 $6.50 $6.42 $6.49 $4.44 13,100
2016-03-28 $6.51 $6.52 $6.51 $6.52 $4.47 7,100
2016-03-24 $6.59 $6.59 $6.59 $6.59 $4.51 300
2016-03-23 $6.84 $6.84 $6.84 $6.84 $4.68 22,400
2016-03-22 $6.83 $6.93 $6.83 $6.87 $4.71 160,100
2016-03-21 $6.83 $6.83 $6.80 $6.80 $4.66 201,400
2016-03-18 $6.82 $6.85 $6.79 $6.79 $4.65 269,100
2016-03-17 $6.80 $6.82 $6.80 $6.81 $4.66 92,000
2016-03-16 $6.62 $6.62 $6.62 $6.62 $4.53 0
2016-03-15 $6.62 $6.62 $6.62 $6.62 $4.53 0
2016-03-14 $6.62 $6.62 $6.62 $6.62 $4.41 0
2016-03-11 $6.62 $6.62 $6.62 $6.62 $4.41 3,100
2016-03-10 $6.42 $6.42 $6.42 $6.42 $4.27 0
2016-03-09 $6.42 $6.42 $6.42 $6.42 $4.27 0
2016-03-08 $6.59 $6.61 $6.42 $6.42 $4.27 1,800
2016-03-07 $6.87 $6.88 $6.87 $6.88 $4.58 300
2016-03-04 $6.25 $6.25 $6.25 $6.25 $4.16 0
2016-03-03 $6.25 $6.25 $6.25 $6.25 $4.16 15,779
2016-03-02 $6.25 $6.25 $6.25 $6.25 $4.16 0
2016-03-01 $6.25 $6.25 $6.25 $6.25 $4.16 200
2016-02-29 $6.48 $6.48 $6.16 $6.22 $4.14 2,300
2016-02-26 $6.49 $6.49 $6.49 $6.49 $4.32 100
2016-02-25 $5.99 $6.46 $5.99 $6.46 $4.30 1,600
2016-02-24 $5.92 $5.92 $5.92 $5.92 $3.94 200
2016-02-23 $5.88 $5.88 $5.87 $5.87 $3.91 34,900
2016-02-22 $5.87 $5.87 $5.87 $5.87 $3.91 0
2016-02-19 $5.87 $5.87 $5.87 $5.87 $3.91 0
2016-02-18 $5.87 $5.87 $5.87 $5.87 $3.91 900
2016-02-17 $5.56 $5.56 $5.56 $5.56 $3.70 0
2016-02-16 $5.56 $5.56 $5.56 $5.56 $3.70 1,100
2016-02-12 $5.39 $5.39 $5.39 $5.39 $3.59 0
2016-02-11 $5.39 $5.39 $5.39 $5.39 $3.59 2,000
2016-02-10 $5.86 $5.86 $5.86 $5.86 $3.90 0
2016-02-09 $5.86 $5.86 $5.86 $5.86 $3.90 0
2016-02-08 $5.86 $5.86 $5.86 $5.86 $3.90 0
2016-02-05 $5.86 $5.86 $5.86 $5.86 $3.90 200
2016-02-04 $5.80 $5.80 $5.80 $5.80 $3.86 0
2016-02-03 $6.10 $6.10 $5.80 $5.80 $3.86 1,000
2016-02-02 $6.47 $6.47 $6.47 $6.47 $4.31 0
2016-02-01 $6.45 $6.49 $6.45 $6.47 $4.31 300
2016-01-29 $6.68 $6.72 $6.68 $6.72 $4.47 500
2016-01-28 $6.38 $6.43 $6.38 $6.43 $4.28 300
2016-01-27 $6.20 $6.20 $6.20 $6.20 $4.13 0
2016-01-26 $6.23 $6.23 $6.20 $6.20 $4.13 1,000
2016-01-25 $6.30 $6.30 $6.19 $6.19 $4.12 300
2016-01-22 $6.56 $6.56 $6.56 $6.56 $4.37 700
2016-01-21 $6.49 $6.80 $6.49 $6.80 $4.53 400
2016-01-20 $6.15 $6.50 $6.15 $6.50 $4.33 700
2016-01-19 $4.92 $6.34 $4.92 $6.14 $4.09 10,800
2016-01-15 $6.36 $6.36 $6.34 $6.34 $4.22 300
2016-01-14 $6.24 $6.24 $6.20 $6.20 $4.13 300
2016-01-13 $6.51 $6.51 $6.26 $6.26 $4.17 2,300
2016-01-12 $6.34 $6.34 $6.34 $6.34 $4.22 0
2016-01-11 $6.34 $6.34 $6.34 $6.34 $4.22 0
2016-01-08 $6.34 $6.34 $6.34 $6.34 $4.22 41,286
2016-01-07 $7.03 $7.03 $6.33 $6.34 $4.22 9,000
2016-01-06 $7.04 $7.04 $6.96 $6.96 $4.63 200
2016-01-05 $7.01 $7.01 $7.01 $7.01 $4.67 50
2016-01-04 $7.01 $7.01 $7.01 $7.01 $4.67 248
2015-12-31 $7.01 $7.01 $7.01 $7.01 $4.67 978
2015-12-30 $7.09 $7.09 $7.01 $7.01 $4.67 500
2015-12-29 $6.65 $7.26 $6.65 $7.21 $4.80 2,400
2015-12-28 $7.10 $7.10 $6.84 $6.84 $4.55 2,400
2015-12-24 $6.94 $6.94 $6.94 $6.94 $4.62 550
2015-12-23 $6.94 $6.94 $6.93 $6.94 $4.62 600
2015-12-22 $6.91 $6.91 $6.91 $6.91 $4.60 12,600
2015-12-21 $6.78 $6.91 $6.78 $6.91 $4.60 800
2015-12-18 $6.54 $6.78 $6.54 $6.70 $4.46 1,000
2015-12-17 $6.69 $6.74 $6.69 $6.74 $4.49 1,600
2015-12-16 $6.87 $6.87 $6.87 $6.87 $4.57 63
2015-12-15 $6.87 $6.87 $6.87 $6.87 $4.57 100
2015-12-14 $7.02 $7.02 $7.02 $7.02 $4.55 0
2015-12-11 $7.02 $7.02 $7.02 $7.02 $4.55 100
2015-12-10 $7.31 $7.31 $7.31 $7.31 $4.74 3,000
2015-12-09 $7.31 $7.31 $7.31 $7.31 $4.74 12
2015-12-08 $7.34 $7.34 $7.31 $7.31 $4.74 3,800
2015-12-07 $7.40 $7.42 $7.40 $7.40 $4.79 500
2015-12-04 $7.32 $7.35 $7.32 $7.35 $4.76 700
2015-12-03 $7.47 $7.47 $7.47 $7.47 $4.84 3,355
2015-12-02 $7.47 $7.48 $7.47 $7.47 $4.84 3,400
2015-12-01 $7.32 $7.32 $7.32 $7.32 $4.74 0
2015-11-30 $7.32 $7.32 $7.32 $7.32 $4.74 0
2015-11-27 $7.32 $7.32 $7.32 $7.32 $4.74 0
2015-11-25 $6.84 $7.32 $6.84 $7.32 $4.74 53,000
2015-11-24 $6.81 $6.87 $6.81 $6.87 $4.45 7,600
2015-11-23 $6.62 $6.64 $6.62 $6.64 $4.30 48,400
2015-11-20 $6.69 $6.69 $6.68 $6.68 $4.33 45,300
2015-11-19 $6.66 $6.83 $6.66 $6.83 $4.42 2,000
2015-11-18 $6.34 $6.64 $6.34 $6.64 $4.30 6,600
2015-11-17 $6.51 $6.51 $6.25 $6.41 $4.15 12,500
2015-11-16 $7.32 $7.32 $7.32 $7.32 $4.74 50
2015-11-13 $7.59 $7.59 $7.06 $7.32 $4.74 7,900
2015-11-12 $8.36 $8.36 $8.31 $8.32 $5.39 1,400
2015-11-11 $8.75 $8.75 $8.62 $8.62 $5.58 55,700
2015-11-10 $8.69 $8.79 $8.69 $8.79 $5.69 19,100
2015-11-09 $8.88 $8.88 $8.77 $8.77 $5.68 3,500
2015-11-06 $8.95 $8.95 $8.90 $8.95 $5.80 900
2015-11-05 $9.06 $9.06 $9.06 $9.06 $5.87 100
2015-11-04 $9.35 $9.35 $9.35 $9.35 $6.06 0
2015-11-03 $9.35 $9.35 $9.34 $9.35 $6.06 20,900
2015-11-02 $9.34 $9.34 $9.30 $9.31 $6.03 22,400
2015-10-30 $9.38 $9.38 $9.38 $9.38 $6.08 500
2015-10-29 $9.35 $9.38 $9.30 $9.38 $6.08 6,700
2015-10-28 $9.37 $9.44 $9.26 $9.27 $6.00 18,100
2015-10-27 $9.22 $9.28 $9.22 $9.28 $6.01 118,200
2015-10-26 $9.21 $9.21 $9.21 $9.21 $5.97 0
2015-10-23 $9.21 $9.21 $9.21 $9.21 $5.97 0
2015-10-22 $9.21 $9.21 $9.21 $9.21 $5.97 0
2015-10-21 $9.21 $9.21 $9.21 $9.21 $5.97 100
2015-10-20 $9.27 $9.27 $9.27 $9.27 $6.01 0
2015-10-19 $9.27 $9.27 $9.27 $9.27 $6.01 100
2015-10-16 $9.70 $9.70 $9.70 $9.70 $6.28 0
2015-10-15 $9.70 $9.70 $9.70 $9.70 $6.28 48
2015-10-14 $9.70 $9.70 $9.70 $9.70 $6.28 13,300
2015-10-13 $9.54 $9.54 $9.54 $9.54 $6.18 0
2015-10-12 $9.54 $9.54 $9.54 $9.54 $6.18 0
2015-10-09 $9.55 $9.55 $9.54 $9.54 $6.18 26,200
2015-10-08 $9.14 $9.14 $9.14 $9.14 $5.92 0
2015-10-07 $9.14 $9.14 $9.14 $9.14 $5.92 14,200
2015-10-06 $9.14 $9.14 $9.14 $9.14 $5.92 300
2015-10-05 $9.01 $9.12 $8.98 $9.12 $5.91 4,400
2015-10-02 $8.62 $8.62 $8.62 $8.62 $5.58 0
2015-10-01 $8.62 $8.62 $8.62 $8.62 $5.58 100
2015-09-30 $8.73 $8.87 $8.66 $8.87 $5.75 16,700
2015-09-29 $8.65 $8.89 $8.65 $8.85 $5.73 23,400
2015-09-28 $8.68 $8.68 $8.67 $8.67 $5.62 22,200
2015-09-25 $8.54 $8.54 $8.54 $8.54 $5.53 200
2015-09-24 $8.52 $8.52 $8.52 $8.52 $5.52 0
2015-09-23 $8.53 $8.55 $8.51 $8.52 $5.52 19,100
2015-09-22 $8.60 $8.60 $8.60 $8.60 $5.57 0
2015-09-21 $8.60 $8.60 $8.60 $8.60 $5.57 0
2015-09-18 $8.60 $8.60 $8.60 $8.60 $5.57 0
2015-09-17 $8.36 $8.60 $8.36 $8.60 $5.57 2,700
2015-09-16 $8.48 $8.48 $8.48 $8.48 $5.49 400
2015-09-15 $8.21 $8.23 $8.21 $8.23 $5.33 1,400
2015-09-14 $8.42 $8.42 $8.42 $8.42 $5.46 0
2015-09-11 $8.57 $8.57 $8.57 $8.57 $5.43 0
2015-09-10 $8.57 $8.57 $8.57 $8.57 $5.43 100
2015-09-09 $8.48 $8.48 $8.48 $8.48 $5.37 0
2015-09-08 $8.69 $8.69 $8.48 $8.48 $5.37 200
2015-09-04 $8.64 $8.64 $8.64 $8.64 $5.47 0
2015-09-03 $8.64 $8.64 $8.64 $8.64 $5.47 100
2015-09-02 $8.77 $8.77 $8.77 $8.77 $5.56 1,000
2015-09-01 $8.70 $8.70 $8.70 $8.70 $5.51 0
2015-08-31 $8.67 $8.70 $8.67 $8.70 $5.51 3,100
2015-08-28 $8.43 $8.45 $8.43 $8.45 $5.35 200
2015-08-27 $8.39 $8.39 $8.39 $8.39 $5.32 100
2015-08-26 $8.61 $8.61 $8.43 $8.43 $5.34 5,300
2015-08-25 $8.96 $8.96 $8.60 $8.60 $5.45 400
2015-08-24 $8.35 $8.92 $8.35 $8.92 $5.65 100
2015-08-21 $9.33 $9.33 $9.33 $9.33 $5.91 100
2015-08-20 $9.20 $9.20 $9.05 $9.14 $5.79 17,100
2015-08-19 $9.24 $9.24 $9.24 $9.24 $5.85 50
2015-08-18 $9.24 $9.24 $9.24 $9.24 $5.85 100
2015-08-17 $8.78 $8.78 $8.73 $8.73 $5.53 38,400
2015-08-14 $9.76 $9.76 $9.09 $9.26 $5.87 1,500
2015-08-13 $10.12 $10.12 $10.12 $10.12 $6.41 5,300
2015-08-12 $10.34 $10.34 $10.34 $10.34 $6.55 300
2015-08-11 $10.26 $10.26 $10.26 $10.26 $6.50 0
2015-08-10 $10.26 $10.26 $10.26 $10.26 $6.50 0
2015-08-07 $10.26 $10.26 $10.26 $10.26 $6.50 0
2015-08-06 $10.39 $10.39 $10.26 $10.26 $6.50 2,500
2015-08-05 $10.42 $10.44 $10.42 $10.44 $6.61 200
2015-08-04 $10.82 $10.83 $10.69 $10.72 $6.79 31,600
2015-08-03 $10.81 $10.81 $10.81 $10.81 $6.85 0
2015-07-31 $10.81 $10.81 $10.81 $10.81 $6.85 800
2015-07-30 $10.70 $10.70 $10.70 $10.70 $6.78 0
2015-07-29 $10.71 $10.75 $10.70 $10.70 $6.78 6,300
2015-07-28 $10.35 $10.35 $10.35 $10.35 $6.56 21,918
2015-07-27 $10.49 $10.49 $10.35 $10.35 $6.56 35,300
2015-07-24 $10.69 $10.69 $10.69 $10.69 $6.77 0
2015-07-23 $10.69 $10.72 $10.68 $10.69 $6.77 7,100
2015-07-22 $10.71 $10.75 $10.71 $10.75 $6.81 5,900
2015-07-21 $10.78 $10.78 $10.78 $10.78 $6.83 1,100
2015-07-20 $11.02 $11.02 $11.02 $11.02 $6.98 0
2015-07-17 $11.02 $11.02 $11.02 $11.02 $6.98 0
2015-07-16 $11.02 $11.02 $11.02 $11.02 $6.98 100
2015-07-15 $11.20 $11.20 $11.09 $11.10 $7.03 700
2015-07-14 $11.21 $11.22 $11.21 $11.21 $7.10 1,700
2015-07-13 $10.60 $11.13 $10.60 $11.13 $7.05 1,200
2015-07-10 $10.92 $10.92 $10.92 $10.92 $6.92 200
2015-07-09 $11.15 $11.15 $11.15 $11.15 $7.06 0
2015-07-08 $11.15 $11.15 $11.15 $11.15 $7.06 600
2015-07-07 $11.15 $11.15 $11.15 $11.15 $7.06 200
2015-07-06 $10.98 $11.06 $10.98 $11.06 $7.01 500
2015-07-02 $10.92 $11.06 $10.90 $11.06 $7.01 1,400
2015-07-01 $10.85 $10.86 $10.85 $10.86 $6.88 700
2015-06-30 $11.02 $11.02 $11.02 $11.02 $6.98 855
2015-06-29 $11.02 $11.02 $11.02 $11.02 $6.98 0
2015-06-26 $11.02 $11.02 $11.02 $11.02 $6.98 0
2015-06-25 $11.02 $11.02 $11.02 $11.02 $6.98 200
2015-06-24 $11.00 $11.00 $11.00 $11.00 $6.97 200
2015-06-23 $11.17 $11.17 $11.13 $11.13 $7.05 900
2015-06-22 $11.25 $11.25 $11.25 $11.25 $7.13 0
2015-06-19 $11.25 $11.25 $11.25 $11.25 $7.13 300
2015-06-18 $11.54 $11.54 $11.54 $11.54 $7.31 1,700
2015-06-17 $11.52 $11.52 $11.40 $11.45 $7.25 2,100
2015-06-16 $11.63 $11.63 $11.63 $11.63 $7.37 90
2015-06-15 $11.67 $11.67 $11.63 $11.63 $7.37 6,100
2015-06-12 $11.64 $11.64 $11.52 $11.52 $7.30 13,900
2015-06-11 $11.86 $11.86 $11.86 $11.86 $7.39 200
2015-06-10 $12.05 $12.16 $12.05 $12.06 $7.52 600
2015-06-09 $11.95 $11.95 $11.95 $11.95 $7.45 200
2015-06-08 $11.76 $11.77 $11.76 $11.77 $7.34 400
2015-06-05 $11.76 $11.76 $11.76 $11.76 $7.33 0
2015-06-04 $11.76 $11.76 $11.76 $11.76 $7.33 0
2015-06-03 $11.72 $11.76 $11.72 $11.76 $7.33 1,700
2015-06-02 $11.71 $11.71 $11.71 $11.71 $7.30 0
2015-06-01 $11.71 $11.71 $11.71 $11.71 $7.30 100
2015-05-29 $11.60 $11.60 $11.60 $11.60 $7.23 2,700
2015-05-28 $11.60 $11.60 $11.60 $11.60 $7.23 0
2015-05-27 $11.61 $11.61 $11.60 $11.60 $7.23 200
2015-05-26 $11.47 $11.47 $11.47 $11.47 $7.15 2,000
2015-05-22 $11.38 $11.49 $11.38 $11.47 $7.15 1,900
2015-05-21 $11.37 $11.39 $11.28 $11.39 $7.10 63,900
2015-05-20 $11.15 $11.25 $11.14 $11.25 $7.01 7,400
2015-05-19 $11.27 $11.27 $10.90 $10.90 $6.79 700
2015-05-18 $11.48 $11.48 $11.48 $11.48 $7.16 800
2015-05-15 $11.44 $11.55 $11.39 $11.39 $7.10 600
2015-05-14 $11.14 $11.14 $11.14 $11.14 $6.94 100
2015-05-13 $11.18 $11.18 $11.18 $11.18 $6.97 200
2015-05-12 $11.12 $11.12 $11.12 $11.12 $6.93 0
2015-05-11 $11.12 $11.12 $11.12 $11.12 $6.93 500
2015-05-08 $10.81 $10.81 $10.81 $10.81 $6.74 1
2015-05-07 $10.81 $10.81 $10.81 $10.81 $6.74 0
2015-05-06 $10.81 $10.81 $10.81 $10.81 $6.74 1,200
2015-05-05 $10.75 $10.75 $10.71 $10.71 $6.68 200
2015-05-04 $11.07 $11.07 $11.07 $11.07 $6.90 0
2015-05-01 $11.06 $11.07 $11.05 $11.07 $6.90 500
2015-04-30 $11.15 $11.15 $11.15 $11.15 $6.95 40,100
2015-04-29 $11.15 $11.15 $11.15 $11.15 $6.95 33,000
2015-04-28 $10.87 $10.87 $10.87 $10.87 $6.78 95
2015-04-27 $10.87 $10.87 $10.87 $10.87 $6.78 0
2015-04-24 $10.87 $10.87 $10.87 $10.87 $6.78 0
2015-04-23 $10.87 $10.87 $10.87 $10.87 $6.78 400
2015-04-22 $11.15 $11.15 $11.15 $11.15 $6.95 0
2015-04-21 $11.15 $11.15 $11.15 $11.15 $6.95 0
2015-04-20 $11.15 $11.15 $11.15 $11.15 $6.95 0
2015-04-17 $11.15 $11.15 $11.15 $11.15 $6.95 200
2015-04-16 $10.65 $10.65 $10.65 $10.65 $6.64 0
2015-04-15 $10.65 $10.65 $10.65 $10.65 $6.64 0
2015-04-14 $10.59 $10.65 $10.59 $10.65 $6.64 200
2015-04-13 $10.49 $10.59 $10.48 $10.48 $6.53 87,600
2015-04-10 $10.90 $10.90 $10.90 $10.90 $6.80 0
2015-04-09 $10.90 $10.90 $10.90 $10.90 $6.80 25,800
2015-04-08 $10.94 $11.00 $10.94 $10.96 $6.83 1,000
2015-04-07 $10.91 $10.91 $10.91 $10.91 $6.80 0
2015-04-06 $10.69 $10.91 $10.69 $10.91 $6.80 400
2015-04-02 $10.31 $10.31 $10.31 $10.31 $6.43 0
2015-04-01 $10.31 $10.31 $10.31 $10.31 $6.43 12
2015-03-31 $10.31 $10.31 $10.31 $10.31 $6.43 0
2015-03-30 $10.31 $10.31 $10.31 $10.31 $6.43 0
2015-03-27 $10.31 $10.31 $10.31 $10.31 $6.43 5,623
2015-03-26 $10.31 $10.31 $10.31 $10.31 $6.43 300
2015-03-25 $10.28 $10.28 $10.28 $10.28 $6.41 0
2015-03-24 $10.28 $10.28 $10.28 $10.28 $6.41 8,700
2015-03-23 $10.22 $10.34 $10.22 $10.28 $6.41 306,900
2015-03-20 $10.16 $10.16 $10.16 $10.16 $6.33 14,600
2015-03-19 $10.16 $10.16 $10.16 $10.16 $6.33 0
2015-03-18 $10.04 $10.16 $10.04 $10.16 $6.33 900
2015-03-17 $10.22 $10.22 $10.22 $10.22 $6.37 700
2015-03-16 $10.15 $10.22 $10.15 $10.22 $6.37 200
2015-03-13 $10.21 $10.21 $10.21 $10.21 $6.36 100
2015-03-12 $10.44 $10.44 $10.43 $10.43 $6.39 2,000
2015-03-11 $10.34 $10.34 $10.34 $10.34 $6.33 0
2015-03-10 $10.30 $10.34 $10.30 $10.34 $6.33 11,000
2015-03-09 $10.25 $10.31 $10.24 $10.25 $6.28 5,600
2015-03-06 $10.44 $10.47 $10.35 $10.41 $6.38 700
2015-03-05 $10.60 $10.60 $10.51 $10.51 $6.44 200
2015-03-04 $10.97 $10.97 $10.96 $10.96 $6.71 300
2015-03-03 $11.00 $11.25 $10.75 $10.80 $6.61 700
2015-03-02 $10.50 $10.89 $10.50 $10.89 $6.67 66,600
2015-02-27 $10.84 $10.84 $10.10 $10.33 $6.33 121,100
2015-02-26 $11.52 $11.52 $11.52 $11.52 $7.06 0
2015-02-25 $11.52 $11.52 $11.52 $11.52 $7.06 0
2015-02-24 $11.43 $11.52 $11.43 $11.52 $7.06 400
2015-02-23 $11.19 $11.19 $11.19 $11.19 $6.85 100
2015-02-20 $11.43 $11.43 $11.43 $11.43 $7.00 700
2015-02-19 $11.50 $11.50 $11.46 $11.46 $7.02 124,100
2015-02-18 $11.54 $11.56 $11.46 $11.46 $7.02 2,400
2015-02-17 $11.52 $11.52 $11.44 $11.44 $7.01 2,100
2015-02-13 $11.37 $11.37 $11.37 $11.37 $6.96 600
2015-02-12 $10.87 $11.13 $10.87 $11.13 $6.82 800
2015-02-11 $10.77 $10.77 $10.77 $10.77 $6.60 0
2015-02-10 $10.77 $10.77 $10.77 $10.77 $6.60 23,160
2015-02-09 $10.77 $10.77 $10.77 $10.77 $6.60 0
2015-02-06 $10.77 $10.77 $10.77 $10.77 $6.60 0
2015-02-05 $10.77 $10.77 $10.77 $10.77 $6.60 0
2015-02-04 $10.77 $10.77 $10.77 $10.77 $6.60 200
2015-02-03 $10.89 $10.89 $10.89 $10.89 $6.67 0
2015-02-02 $10.77 $10.89 $10.77 $10.89 $6.67 700
2015-01-30 $10.23 $10.23 $10.23 $10.23 $6.27 0
2015-01-29 $10.30 $10.30 $10.23 $10.23 $6.27 1,100
2015-01-28 $10.75 $10.75 $10.75 $10.75 $6.58 0
2015-01-27 $10.75 $10.75 $10.75 $10.75 $6.58 0
2015-01-26 $10.75 $10.75 $10.75 $10.75 $6.58 0
2015-01-23 $10.75 $10.75 $10.75 $10.75 $6.58 0
2015-01-22 $10.75 $10.75 $10.75 $10.75 $6.58 59,500
2015-01-21 $11.10 $11.10 $10.58 $10.75 $6.58 3,500
2015-01-20 $11.27 $11.27 $11.24 $11.24 $6.89 200
2015-01-16 $11.22 $11.22 $11.22 $11.22 $6.87 0
2015-01-15 $11.26 $11.26 $11.22 $11.22 $6.87 200
2015-01-14 $11.54 $11.54 $11.54 $11.54 $7.07 23,200
2015-01-13 $11.51 $11.55 $11.51 $11.54 $7.07 28,000
2015-01-12 $11.61 $11.61 $11.52 $11.52 $7.06 300
2015-01-09 $11.73 $11.73 $11.73 $11.73 $7.18 0
2015-01-08 $11.72 $11.74 $11.72 $11.73 $7.18 1,400

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.