Aozora Bank (AOZOY) Exchange: PINK

  1. Overview
  2. Aozora Bank (AOZOY)

Data as of March 30, 2023

$4.38 ($-0.02) -0.35%

Aozora Bank - Daily Information
Click for more stock information on Aozora Bank.
Daily Information Data
Date March 30, 2023
Open $4.45
Previous Close $4.38
High $4.47
Low $4.38
Adjusted Open $4.45
Previous Adjusted Close $4.38
Adjusted High $4.47
Adjusted Low $4.38

About Aozora Bank (AOZOY)

No Description Available

Invest in Aozora Bank (AOZOY)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Aozora Bank (AOZOY)

Date Open High Low Close Adj.Close Volume
2023-03-17 $4.45 $4.47 $4.38 $4.38 $4.38 4,258
2023-03-16 $4.36 $4.40 $4.36 $4.40 $4.40 3,100
2023-03-15 $4.44 $4.44 $4.44 $4.44 $4.44 100
2023-03-14 $4.81 $4.81 $4.81 $4.81 $4.81 6
2023-03-13 $4.81 $4.81 $4.81 $4.81 $4.81 0
2023-03-10 $4.81 $4.81 $4.81 $4.81 $4.81 1
2023-03-09 $4.81 $4.81 $4.81 $4.81 $4.81 0
2023-03-08 $4.81 $4.81 $4.81 $4.81 $4.81 6
2023-03-07 $4.81 $4.81 $4.81 $4.81 $4.81 0
2023-03-06 $4.81 $4.81 $4.81 $4.81 $4.81 4
2023-03-03 $4.81 $4.81 $4.81 $4.81 $4.81 0
2023-03-02 $4.81 $4.81 $4.81 $4.81 $4.81 0
2023-03-01 $4.81 $4.81 $4.81 $4.81 $4.81 0
2023-02-28 $4.81 $4.81 $4.81 $4.81 $4.81 1,106
2023-02-27 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-02-24 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-02-23 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-02-22 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-02-21 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-02-17 $5.00 $5.00 $5.00 $5.00 $5.00 11
2023-02-16 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-02-15 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-02-14 $5.00 $5.00 $5.00 $5.00 $5.00 193
2023-02-13 $4.98 $4.98 $4.98 $4.98 $4.98 0
2023-02-10 $4.98 $4.98 $4.98 $4.98 $4.98 0
2023-02-09 $4.98 $4.98 $4.98 $4.98 $4.98 0
2023-02-08 $4.98 $4.98 $4.98 $4.98 $4.98 0
2023-02-07 $4.98 $4.98 $4.98 $4.98 $4.98 0
2023-02-06 $4.98 $4.98 $4.98 $4.98 $4.98 31
2023-02-03 $4.98 $4.98 $4.98 $4.98 $4.98 11,200
2023-02-02 $4.98 $4.98 $4.98 $4.98 $4.98 0
2023-02-01 $4.98 $4.98 $4.98 $4.98 $4.98 11
2023-01-31 $4.98 $4.98 $4.98 $4.98 $4.98 0
2023-01-30 $4.98 $4.98 $4.98 $4.98 $4.98 0
2023-01-27 $4.93 $4.98 $4.93 $4.98 $4.98 4,800
2023-01-26 $4.94 $4.96 $4.93 $4.93 $4.93 4,800
2023-01-25 $5.02 $5.02 $5.02 $5.02 $5.02 0
2023-01-24 $5.02 $5.02 $5.02 $5.02 $5.02 1,900
2023-01-23 $5.00 $5.19 $5.00 $5.10 $5.10 8,200
2023-01-20 $5.05 $5.05 $5.05 $5.05 $5.05 100
2023-01-19 $4.76 $4.76 $4.76 $4.76 $4.76 0
2023-01-18 $4.76 $4.76 $4.76 $4.76 $4.76 0
2023-01-17 $4.76 $4.76 $4.76 $4.76 $4.76 0
2023-01-13 $4.76 $4.76 $4.76 $4.76 $4.76 0
2023-01-12 $4.76 $4.76 $4.76 $4.76 $4.76 0
2023-01-11 $4.76 $4.76 $4.76 $4.76 $4.76 100
2023-01-10 $4.76 $4.76 $4.76 $4.76 $4.76 0
2023-01-09 $4.87 $4.93 $4.76 $4.76 $4.76 2,700
2023-01-06 $4.79 $4.79 $4.78 $4.78 $4.78 4,200
2023-01-05 $4.82 $4.82 $4.82 $4.82 $4.82 2,000
2023-01-04 $4.98 $4.98 $4.89 $4.91 $4.91 11,000
2023-01-03 $4.82 $4.82 $4.82 $4.82 $4.82 694
2022-12-30 $4.65 $4.65 $4.65 $4.65 $4.65 0
2022-12-29 $4.65 $4.65 $4.65 $4.65 $4.65 0
2022-12-28 $4.65 $4.65 $4.65 $4.65 $4.65 0
2022-12-27 $4.65 $4.65 $4.65 $4.65 $4.65 0
2022-12-23 $4.65 $4.65 $4.65 $4.65 $4.65 0
2022-12-22 $4.65 $4.65 $4.65 $4.65 $4.65 0
2022-12-21 $4.65 $4.65 $4.65 $4.65 $4.65 0
2022-12-20 $4.65 $4.65 $4.65 $4.65 $4.65 0
2022-12-19 $4.65 $4.65 $4.65 $4.65 $4.65 0
2022-12-16 $4.65 $4.65 $4.65 $4.65 $4.65 0
2022-12-15 $4.65 $4.65 $4.65 $4.65 $4.65 100
2022-12-14 $4.67 $4.67 $4.67 $4.67 $4.67 787
2022-12-13 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-12-12 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-12-09 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-12-08 $4.27 $4.27 $4.27 $4.27 $4.27 24
2022-12-07 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-12-06 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-12-05 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-12-02 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-12-01 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-30 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-29 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-28 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-25 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-23 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-22 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-21 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-18 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-17 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-16 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-15 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-14 $4.27 $4.27 $4.27 $4.27 $4.27 6
2022-11-11 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-10 $4.27 $4.27 $4.27 $4.27 $4.27 10
2022-11-09 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-08 $4.27 $4.27 $4.27 $4.27 $4.27 0
2022-11-07 $4.27 $4.27 $4.27 $4.27 $4.27 450
2022-11-04 $4.31 $4.31 $4.31 $4.31 $4.31 0
2022-11-03 $4.31 $4.31 $4.31 $4.31 $4.31 79
2022-11-02 $4.31 $4.31 $4.31 $4.31 $4.31 0
2022-11-01 $4.31 $4.31 $4.31 $4.31 $4.31 0
2022-10-31 $4.31 $4.31 $4.31 $4.31 $4.31 0
2022-10-28 $4.31 $4.31 $4.31 $4.31 $4.31 0
2022-10-27 $4.31 $4.31 $4.31 $4.31 $4.31 0
2022-10-26 $4.31 $4.31 $4.31 $4.31 $4.31 0
2022-10-25 $4.31 $4.31 $4.31 $4.31 $4.31 0
2022-10-24 $4.31 $4.31 $4.31 $4.31 $4.31 107
2022-10-21 $4.31 $4.31 $4.31 $4.31 $4.31 300
2022-10-20 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-10-19 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-10-18 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-10-17 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-10-14 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-10-13 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-10-12 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-10-11 $4.58 $4.58 $4.58 $4.58 $4.58 1
2022-10-10 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-10-07 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-10-06 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-10-05 $4.58 $4.58 $4.58 $4.58 $4.58 5
2022-10-04 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-10-03 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-09-30 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-09-29 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-09-28 $4.58 $4.58 $4.58 $4.58 $4.58 100
2022-09-27 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-26 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-23 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-22 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-21 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-20 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-19 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-16 $5.01 $5.01 $5.01 $5.01 $5.01 87
2022-09-15 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-14 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-13 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-12 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-09 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-08 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-07 $5.01 $5.01 $5.01 $5.01 $5.01 1
2022-09-06 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-02 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-09-01 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-31 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-30 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-29 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-26 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-25 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-24 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-23 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-22 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-19 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-18 $5.01 $5.01 $5.01 $5.01 $5.01 79
2022-08-17 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-16 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-15 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-12 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-11 $5.01 $5.01 $5.01 $5.01 $5.01 0
2022-08-10 $5.01 $5.01 $5.01 $5.01 $5.01 100
2022-08-09 $4.92 $4.92 $4.92 $4.92 $4.92 0
2022-08-08 $4.92 $4.92 $4.92 $4.92 $4.92 600
2022-08-05 $5.26 $5.26 $5.26 $5.26 $5.26 0
2022-08-04 $5.26 $5.26 $5.26 $5.26 $5.26 0
2022-08-03 $5.26 $5.26 $5.26 $5.26 $5.26 0
2022-08-02 $5.26 $5.26 $5.26 $5.26 $5.26 0
2022-08-01 $5.26 $5.26 $5.26 $5.26 $5.26 156
2022-07-29 $4.80 $4.80 $4.80 $4.80 $4.80 0
2022-07-28 $4.80 $4.80 $4.80 $4.80 $4.80 0
2022-07-27 $4.80 $4.80 $4.80 $4.80 $4.80 0
2022-07-26 $4.80 $4.80 $4.80 $4.80 $4.80 0
2022-07-25 $4.80 $4.80 $4.80 $4.80 $4.80 0
2022-07-22 $4.80 $4.80 $4.80 $4.80 $4.80 56
2022-07-21 $4.80 $4.80 $4.80 $4.80 $4.80 0
2022-07-20 $4.80 $4.80 $4.80 $4.80 $4.80 0
2022-07-19 $4.80 $4.80 $4.80 $4.80 $4.80 0
2022-07-18 $4.80 $4.80 $4.80 $4.80 $4.80 179
2022-07-15 $4.88 $4.88 $4.88 $4.88 $4.88 30
2022-07-14 $4.88 $4.88 $4.88 $4.88 $4.88 0
2022-07-13 $4.88 $4.88 $4.88 $4.88 $4.88 0
2022-07-12 $4.88 $4.88 $4.88 $4.88 $4.88 0
2022-07-11 $4.88 $4.88 $4.88 $4.88 $4.88 0
2022-07-08 $4.88 $4.88 $4.88 $4.88 $4.88 0
2022-07-07 $4.88 $4.88 $4.88 $4.88 $4.88 0
2022-07-06 $4.88 $4.88 $4.88 $4.88 $4.88 0
2022-07-05 $4.88 $4.88 $4.88 $4.88 $4.88 0
2022-07-01 $4.88 $4.88 $4.88 $4.88 $4.88 0
2022-06-30 $4.88 $4.88 $4.88 $4.88 $4.88 0
2022-06-29 $4.88 $4.88 $4.88 $4.88 $4.88 100
2022-06-28 $4.82 $4.82 $4.82 $4.82 $4.74 0
2022-06-27 $4.82 $4.82 $4.82 $4.82 $4.74 0
2022-06-24 $4.82 $4.82 $4.82 $4.82 $4.74 0
2022-06-23 $4.82 $4.82 $4.82 $4.82 $4.74 1
2022-06-22 $4.82 $4.82 $4.82 $4.82 $4.74 0
2022-06-21 $4.82 $4.82 $4.82 $4.82 $4.74 0
2022-06-17 $4.82 $4.82 $4.82 $4.82 $4.74 0
2022-06-16 $4.82 $4.82 $4.82 $4.82 $4.74 0
2022-06-15 $4.82 $4.82 $4.82 $4.82 $4.74 0
2022-06-14 $4.82 $4.82 $4.82 $4.82 $4.74 0
2022-06-13 $4.82 $4.82 $4.82 $4.82 $4.74 300
2022-06-10 $5.17 $5.17 $5.17 $5.17 $5.08 0
2022-06-09 $5.17 $5.17 $5.17 $5.17 $5.08 0
2022-06-08 $5.17 $5.17 $5.17 $5.17 $5.08 0
2022-06-07 $5.17 $5.17 $5.17 $5.17 $5.08 0
2022-06-06 $5.17 $5.17 $5.17 $5.17 $5.08 0
2022-06-03 $5.17 $5.17 $5.17 $5.17 $5.08 0
2022-06-02 $5.17 $5.17 $5.17 $5.17 $5.08 0
2022-06-01 $5.17 $5.17 $5.17 $5.17 $5.08 0
2022-05-31 $5.17 $5.17 $5.17 $5.17 $5.08 0
2022-05-27 $5.17 $5.17 $5.17 $5.17 $5.08 0
2022-05-26 $5.17 $5.17 $5.17 $5.17 $5.08 0
2022-05-25 $5.17 $5.17 $5.17 $5.17 $5.08 1,191
2022-05-24 $5.03 $5.03 $5.03 $5.03 $4.95 0
2022-05-23 $5.03 $5.03 $5.03 $5.03 $4.95 0
2022-05-20 $5.03 $5.03 $5.03 $5.03 $4.95 0
2022-05-19 $5.03 $5.03 $5.03 $5.03 $4.95 0
2022-05-18 $5.03 $5.03 $5.03 $5.03 $4.95 0
2022-05-17 $5.03 $5.03 $5.03 $5.03 $4.95 0
2022-05-16 $5.03 $5.03 $5.03 $5.03 $4.95 1,091
2022-05-13 $4.99 $4.99 $4.99 $4.99 $4.91 0
2022-05-12 $4.99 $4.99 $4.99 $4.99 $4.91 236
2022-05-11 $5.00 $5.00 $5.00 $5.00 $4.92 0
2022-05-10 $5.00 $5.00 $5.00 $5.00 $4.92 0
2022-05-09 $5.00 $5.00 $5.00 $5.00 $4.92 0
2022-05-06 $5.00 $5.00 $5.00 $5.00 $4.92 0
2022-05-05 $5.00 $5.00 $5.00 $5.00 $4.92 0
2022-05-04 $5.00 $5.00 $5.00 $5.00 $4.92 0
2022-05-03 $5.00 $5.00 $5.00 $5.00 $4.92 0
2022-05-02 $5.00 $5.00 $5.00 $5.00 $4.92 0
2022-04-29 $5.00 $5.00 $5.00 $5.00 $4.92 100
2022-04-28 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-27 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-26 $5.36 $5.36 $5.36 $5.36 $5.27 50
2022-04-25 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-22 $5.36 $5.36 $5.36 $5.36 $5.27 50
2022-04-21 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-20 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-19 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-18 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-14 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-13 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-12 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-11 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-08 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-07 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-06 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-04-05 $5.36 $5.36 $5.36 $5.36 $5.27 25
2022-04-04 $5.36 $5.36 $5.36 $5.36 $5.27 53
2022-04-01 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-03-31 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-03-30 $5.36 $5.36 $5.36 $5.36 $5.27 0
2022-03-29 $5.36 $5.36 $5.36 $5.36 $5.27 200
2022-03-28 $5.56 $5.56 $5.56 $5.56 $5.46 0
2022-03-25 $5.56 $5.56 $5.56 $5.56 $5.46 0
2022-03-24 $5.56 $5.56 $5.56 $5.56 $5.46 0
2022-03-23 $5.56 $5.56 $5.56 $5.56 $5.46 0
2022-03-22 $5.35 $5.35 $5.35 $5.35 $5.26 52
2022-03-21 $5.35 $5.35 $5.35 $5.35 $5.26 0
2022-03-18 $5.35 $5.35 $5.35 $5.35 $5.26 0
2022-03-17 $5.35 $5.35 $5.35 $5.35 $5.26 52
2022-03-16 $5.35 $5.35 $5.35 $5.35 $5.26 0
2022-03-15 $5.35 $5.35 $5.35 $5.35 $5.26 0
2022-03-14 $5.35 $5.35 $5.35 $5.35 $5.26 0
2022-03-11 $5.35 $5.35 $5.35 $5.35 $5.26 0
2022-03-10 $5.35 $5.35 $5.35 $5.35 $5.26 169
2022-03-09 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-03-08 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-03-07 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-03-04 $5.79 $5.79 $5.79 $5.79 $5.69 52
2022-03-03 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-03-02 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-03-01 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-28 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-25 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-24 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-23 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-22 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-18 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-17 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-16 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-15 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-14 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-11 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-10 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-09 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-08 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-07 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-04 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-03 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-02 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-02-01 $5.79 $5.79 $5.79 $5.79 $5.69 500
2022-01-31 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-01-28 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-01-27 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-01-26 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-01-25 $5.79 $5.79 $5.79 $5.79 $5.69 14
2022-01-24 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-01-21 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-01-20 $5.79 $5.79 $5.79 $5.79 $5.69 0
2022-01-19 $5.79 $5.79 $5.79 $5.79 $5.69 1,000
2022-01-18 $5.78 $5.79 $5.78 $5.79 $5.69 1,000
2022-01-14 $5.84 $5.84 $5.84 $5.84 $5.74 0
2022-01-13 $5.84 $5.84 $5.84 $5.84 $5.74 0
2022-01-12 $5.84 $5.84 $5.84 $5.84 $5.74 0
2022-01-11 $5.99 $5.99 $5.84 $5.84 $5.74 1,500
2022-01-10 $5.63 $5.63 $5.63 $5.63 $5.54 70
2022-01-07 $5.63 $5.63 $5.63 $5.63 $5.54 0
2022-01-06 $5.63 $5.63 $5.63 $5.63 $5.54 0
2022-01-05 $5.63 $5.63 $5.63 $5.63 $5.54 0
2022-01-04 $5.63 $5.63 $5.63 $5.63 $5.54 0
2022-01-03 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-31 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-30 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-29 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-28 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-27 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-23 $5.63 $5.63 $5.63 $5.63 $5.54 14
2021-12-22 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-21 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-20 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-17 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-16 $5.63 $5.63 $5.63 $5.63 $5.54 35
2021-12-15 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-14 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-13 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-10 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-09 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-08 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-07 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-12-06 $5.63 $5.63 $5.63 $5.63 $5.54 2,174
2021-12-03 $5.54 $5.54 $5.54 $5.54 $5.45 0
2021-12-02 $5.54 $5.54 $5.54 $5.54 $5.45 0
2021-12-01 $5.54 $5.54 $5.54 $5.54 $5.45 0
2021-11-30 $5.54 $5.54 $5.54 $5.54 $5.45 30
2021-11-29 $5.54 $5.54 $5.54 $5.54 $5.45 0
2021-11-26 $5.54 $5.54 $5.54 $5.54 $5.45 100
2021-11-24 $5.49 $5.49 $5.49 $5.49 $5.40 0
2021-11-23 $5.49 $5.49 $5.49 $5.49 $5.40 0
2021-11-22 $5.49 $5.49 $5.49 $5.49 $5.40 0
2021-11-19 $5.50 $5.50 $5.49 $5.49 $5.40 2,400
2021-11-18 $5.51 $5.51 $5.51 $5.51 $5.42 110
2021-11-17 $5.90 $5.90 $5.90 $5.90 $5.80 0
2021-11-16 $5.90 $5.90 $5.90 $5.90 $5.80 0
2021-11-15 $5.90 $5.90 $5.90 $5.90 $5.80 0
2021-11-12 $5.90 $5.90 $5.90 $5.90 $5.80 0
2021-11-11 $5.90 $5.90 $5.90 $5.90 $5.80 0
2021-11-10 $5.90 $5.90 $5.90 $5.90 $5.80 1,500
2021-11-09 $5.92 $5.92 $5.92 $5.92 $5.82 0
2021-11-08 $5.92 $5.92 $5.92 $5.92 $5.82 100
2021-11-05 $5.90 $5.90 $5.90 $5.90 $5.80 0
2021-11-04 $5.90 $5.90 $5.90 $5.90 $5.80 130
2021-11-03 $6.05 $6.05 $6.05 $6.05 $5.95 0
2021-11-02 $6.05 $6.05 $6.05 $6.05 $5.95 77
2021-11-01 $6.05 $6.05 $6.05 $6.05 $5.95 0
2021-10-29 $6.05 $6.05 $6.05 $6.05 $5.95 0
2021-10-28 $6.05 $6.05 $6.05 $6.05 $5.95 0
2021-10-27 $6.05 $6.05 $6.05 $6.05 $5.95 0
2021-10-26 $6.05 $6.05 $6.05 $6.05 $5.95 77
2021-10-25 $6.05 $6.05 $6.05 $6.05 $5.95 46
2021-10-22 $6.05 $6.05 $6.05 $6.05 $5.95 0
2021-10-21 $6.05 $6.05 $6.05 $6.05 $5.95 0
2021-10-20 $6.05 $6.05 $6.05 $6.05 $5.95 0
2021-10-19 $6.05 $6.05 $6.05 $6.05 $5.95 0
2021-10-18 $6.05 $6.05 $6.05 $6.05 $5.95 271
2021-10-15 $6.06 $6.06 $6.06 $6.06 $5.96 0
2021-10-14 $6.06 $6.06 $6.06 $6.06 $5.96 0
2021-10-13 $6.06 $6.06 $6.06 $6.06 $5.96 1
2021-10-12 $6.06 $6.06 $6.06 $6.06 $5.96 0
2021-10-11 $6.06 $6.06 $6.06 $6.06 $5.96 0
2021-10-08 $6.06 $6.06 $6.06 $6.06 $5.96 5
2021-10-07 $6.06 $6.06 $6.06 $6.06 $5.96 274
2021-10-06 $6.20 $6.20 $6.20 $6.20 $6.10 0
2021-10-05 $6.20 $6.20 $6.20 $6.20 $6.10 200
2021-10-04 $6.20 $6.20 $6.20 $6.20 $6.09 0
2021-10-01 $6.20 $6.20 $6.20 $6.20 $6.09 0
2021-09-30 $6.20 $6.20 $6.20 $6.20 $6.09 0
2021-09-29 $6.20 $6.20 $6.20 $6.20 $6.09 315
2021-09-28 $6.07 $6.13 $6.07 $6.13 $6.03 1,130
2021-09-27 $6.34 $6.34 $6.34 $6.34 $6.23 0
2021-09-24 $6.34 $6.34 $6.34 $6.34 $6.23 0
2021-09-23 $6.34 $6.34 $6.34 $6.34 $6.23 0
2021-09-22 $6.34 $6.34 $6.34 $6.34 $6.23 0
2021-09-21 $6.34 $6.34 $6.34 $6.34 $6.23 0
2021-09-20 $6.34 $6.34 $6.34 $6.34 $6.23 0
2021-09-17 $6.34 $6.34 $6.34 $6.34 $6.23 0
2021-09-16 $6.34 $6.34 $6.34 $6.34 $6.23 1,000
2021-09-15 $6.30 $6.30 $6.30 $6.30 $6.19 0
2021-09-14 $6.30 $6.30 $6.30 $6.30 $6.19 767
2021-09-13 $6.11 $6.11 $6.11 $6.11 $6.01 0
2021-09-10 $6.11 $6.11 $6.11 $6.11 $6.01 0
2021-09-09 $6.11 $6.11 $6.11 $6.11 $6.01 1,064
2021-09-08 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-09-07 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-09-03 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-09-02 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-09-01 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-08-31 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-08-30 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-08-27 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-08-26 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-08-25 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-08-24 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-08-23 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-08-20 $5.88 $5.88 $5.88 $5.88 $5.78 0
2021-08-19 $5.88 $5.88 $5.88 $5.88 $5.78 1,000
2021-08-18 $5.82 $5.82 $5.82 $5.82 $5.72 0
2021-08-17 $5.82 $5.82 $5.82 $5.82 $5.72 0
2021-08-16 $5.82 $5.82 $5.82 $5.82 $5.72 0
2021-08-13 $5.82 $5.82 $5.82 $5.82 $5.72 6,000
2021-08-12 $5.82 $5.82 $5.82 $5.82 $5.72 0
2021-08-11 $5.82 $5.82 $5.82 $5.82 $5.72 6,000
2021-08-10 $5.83 $5.83 $5.83 $5.83 $5.73 0
2021-08-09 $5.83 $5.83 $5.83 $5.83 $5.73 78
2021-08-06 $5.83 $5.83 $5.83 $5.83 $5.73 83
2021-08-05 $5.83 $5.83 $5.83 $5.83 $5.73 83
2021-08-04 $5.83 $5.83 $5.83 $5.83 $5.73 0
2021-08-03 $5.83 $5.83 $5.83 $5.83 $5.73 0
2021-08-02 $5.83 $5.83 $5.83 $5.83 $5.73 9,302
2021-07-30 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-07-29 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-07-28 $5.63 $5.63 $5.63 $5.63 $5.54 0
2021-07-27 $5.63 $5.63 $5.63 $5.63 $5.54 500
2021-07-26 $5.47 $5.47 $5.47 $5.47 $5.38 0
2021-07-23 $5.47 $5.47 $5.47 $5.47 $5.38 1
2021-07-22 $5.47 $5.47 $5.47 $5.47 $5.38 0
2021-07-21 $5.47 $5.47 $5.47 $5.47 $5.38 0
2021-07-20 $5.47 $5.47 $5.47 $5.47 $5.38 0
2021-07-19 $5.47 $5.47 $5.47 $5.47 $5.38 2,003
2021-07-16 $5.45 $5.45 $5.45 $5.45 $5.36 0
2021-07-15 $5.45 $5.45 $5.45 $5.45 $5.36 0
2021-07-14 $5.45 $5.45 $5.45 $5.45 $5.36 127
2021-07-13 $5.57 $5.57 $5.57 $5.57 $5.48 0
2021-07-12 $5.57 $5.57 $5.57 $5.57 $5.48 191
2021-07-09 $5.57 $5.57 $5.56 $5.56 $5.47 1,457
2021-07-08 $5.57 $5.57 $5.57 $5.57 $5.48 0
2021-07-07 $5.57 $5.57 $5.57 $5.57 $5.48 0
2021-07-06 $5.57 $5.57 $5.57 $5.57 $5.48 0
2021-07-02 $5.57 $5.57 $5.57 $5.57 $5.48 3
2021-07-01 $5.57 $5.57 $5.57 $5.57 $5.48 0
2021-06-30 $5.57 $5.57 $5.57 $5.57 $5.48 0
2021-06-29 $5.57 $5.57 $5.57 $5.57 $5.48 0
2021-06-28 $5.57 $5.57 $5.57 $5.57 $5.48 35
2021-06-25 $5.57 $5.57 $5.57 $5.57 $5.48 90
2021-06-24 $5.57 $5.57 $5.57 $5.57 $5.48 0
2021-06-23 $5.57 $5.57 $5.57 $5.57 $5.48 0
2021-06-22 $5.57 $5.57 $5.57 $5.57 $5.48 0
2021-06-21 $5.57 $5.57 $5.57 $5.57 $5.48 146
2021-06-18 $5.64 $5.64 $5.64 $5.64 $5.55 0
2021-06-17 $5.64 $5.64 $5.64 $5.64 $5.55 0
2021-06-16 $5.64 $5.64 $5.64 $5.64 $5.55 0
2021-06-15 $5.64 $5.64 $5.64 $5.64 $5.55 1,000
2021-06-14 $5.72 $5.72 $5.72 $5.72 $5.62 0
2021-06-11 $5.72 $5.72 $5.72 $5.72 $5.62 2
2021-06-10 $5.72 $5.72 $5.72 $5.72 $5.62 148
2021-06-09 $5.71 $5.71 $5.71 $5.71 $5.61 0
2021-06-08 $5.71 $5.71 $5.71 $5.71 $5.61 0
2021-06-07 $5.71 $5.71 $5.71 $5.71 $5.61 0
2021-06-04 $5.71 $5.71 $5.71 $5.71 $5.61 100
2021-06-03 $5.76 $5.76 $5.76 $5.76 $5.66 2
2021-06-02 $5.76 $5.76 $5.76 $5.76 $5.66 0
2021-06-01 $5.76 $5.76 $5.76 $5.76 $5.66 0
2021-05-28 $5.76 $5.76 $5.76 $5.76 $5.66 0
2021-05-27 $5.76 $5.76 $5.76 $5.76 $5.66 92
2021-05-26 $5.76 $5.76 $5.76 $5.76 $5.66 0
2021-05-25 $5.76 $5.76 $5.76 $5.76 $5.66 206
2021-05-24 $5.74 $5.74 $5.74 $5.74 $5.64 0
2021-05-21 $5.74 $5.74 $5.74 $5.74 $5.64 4
2021-05-20 $5.74 $5.74 $5.74 $5.74 $5.64 0
2021-05-19 $5.74 $5.74 $5.74 $5.74 $5.64 12
2021-05-18 $5.74 $5.74 $5.74 $5.74 $5.64 210
2021-05-17 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-05-14 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-05-13 $5.30 $5.30 $5.30 $5.30 $5.21 2
2021-05-12 $5.30 $5.30 $5.30 $5.30 $5.21 2
2021-05-11 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-05-10 $5.30 $5.30 $5.30 $5.30 $5.21 2
2021-05-07 $5.30 $5.30 $5.30 $5.30 $5.21 2
2021-05-06 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-05-05 $5.30 $5.30 $5.30 $5.30 $5.21 2
2021-05-04 $5.30 $5.30 $5.30 $5.30 $5.21 2
2021-05-03 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-04-30 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-04-29 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-04-28 $5.30 $5.30 $5.30 $5.30 $5.21 5
2021-04-27 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-04-26 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-04-23 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-04-22 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-04-21 $5.30 $5.30 $5.30 $5.30 $5.21 0
2021-04-20 $5.36 $5.36 $5.30 $5.30 $5.21 300
2021-04-19 $5.40 $5.40 $5.40 $5.40 $5.31 2,100
2021-04-16 $5.48 $5.48 $5.48 $5.48 $5.39 0
2021-04-15 $5.48 $5.48 $5.48 $5.48 $5.39 0
2021-04-14 $5.48 $5.48 $5.48 $5.48 $5.39 1
2021-04-13 $5.48 $5.48 $5.48 $5.48 $5.39 3
2021-04-12 $5.48 $5.48 $5.48 $5.48 $5.39 0
2021-04-09 $5.48 $5.48 $5.48 $5.48 $5.39 325
2021-04-08 $5.61 $5.61 $5.61 $5.61 $5.52 0
2021-04-07 $5.61 $5.61 $5.61 $5.61 $5.52 0
2021-04-06 $5.61 $5.61 $5.61 $5.61 $5.52 0
2021-04-05 $5.61 $5.61 $5.61 $5.61 $5.52 1
2021-04-01 $5.61 $5.61 $5.61 $5.61 $5.52 245
2021-03-31 $5.94 $5.94 $5.94 $5.94 $5.84 0
2021-03-30 $5.94 $5.94 $5.94 $5.94 $5.84 215
2021-03-29 $5.78 $5.78 $5.78 $5.78 $5.68 192
2021-03-26 $5.66 $5.66 $5.66 $5.66 $5.57 0
2021-03-25 $5.66 $5.66 $5.66 $5.66 $5.57 0
2021-03-24 $5.66 $5.66 $5.66 $5.66 $5.57 1
2021-03-23 $5.66 $5.66 $5.66 $5.66 $5.57 5
2021-03-22 $5.66 $5.66 $5.66 $5.66 $5.57 0
2021-03-19 $5.66 $5.66 $5.66 $5.66 $5.57 0
2021-03-18 $5.66 $5.66 $5.66 $5.66 $5.57 0
2021-03-17 $5.66 $5.66 $5.66 $5.66 $5.57 0
2021-03-16 $5.66 $5.66 $5.66 $5.66 $5.57 0
2021-03-15 $5.66 $5.66 $5.66 $5.66 $5.57 0
2021-03-12 $5.66 $5.66 $5.66 $5.66 $5.57 0
2021-03-11 $5.66 $5.66 $5.66 $5.66 $5.57 2
2021-03-10 $5.66 $5.66 $5.66 $5.66 $5.57 0
2021-03-09 $5.66 $5.66 $5.66 $5.66 $5.57 239
2021-03-08 $5.37 $5.37 $5.37 $5.37 $5.28 0
2021-03-05 $5.37 $5.37 $5.37 $5.37 $5.28 0
2021-03-04 $5.37 $5.37 $5.37 $5.37 $5.28 269
2021-03-03 $5.39 $5.41 $5.39 $5.41 $5.31 3,448
2021-03-02 $5.32 $5.32 $5.32 $5.32 $5.23 0
2021-03-01 $5.32 $5.32 $5.32 $5.32 $5.23 316
2021-02-26 $5.28 $5.28 $5.22 $5.22 $5.13 10,366
2021-02-25 $5.45 $5.45 $5.45 $5.45 $5.35 0
2021-02-24 $5.45 $5.45 $5.45 $5.45 $5.35 0
2021-02-23 $5.45 $5.45 $5.45 $5.45 $5.35 0
2021-02-22 $5.45 $5.45 $5.45 $5.45 $5.35 201
2021-02-19 $5.34 $5.34 $5.34 $5.34 $5.25 1,529
2021-02-18 $5.44 $5.44 $5.44 $5.44 $5.35 920
2021-02-17 $5.44 $5.44 $5.44 $5.44 $5.35 1,848
2021-02-16 $5.11 $5.11 $5.11 $5.11 $5.02 1
2021-02-12 $5.11 $5.11 $5.11 $5.11 $5.02 0
2021-02-11 $5.11 $5.11 $5.11 $5.11 $5.02 0
2021-02-10 $5.11 $5.11 $5.11 $5.11 $5.02 0
2021-02-09 $4.60 $4.60 $4.60 $4.60 $4.52 10
2021-02-08 $4.60 $4.60 $4.60 $4.60 $4.52 0
2021-02-05 $4.60 $4.60 $4.60 $4.60 $4.52 0
2021-02-04 $4.60 $4.60 $4.60 $4.60 $4.52 0
2021-02-03 $4.60 $4.60 $4.60 $4.60 $4.52 0
2021-02-02 $4.60 $4.60 $4.60 $4.60 $4.52 350
2021-02-01 $4.60 $4.60 $4.60 $4.60 $4.52 0
2021-01-29 $4.60 $4.60 $4.60 $4.60 $4.52 350
2021-01-28 $4.59 $4.59 $4.59 $4.59 $4.51 0
2021-01-27 $4.59 $4.59 $4.59 $4.59 $4.51 2,000
2021-01-26 $4.67 $4.67 $4.67 $4.67 $4.59 0
2021-01-25 $4.67 $4.67 $4.67 $4.67 $4.59 0
2021-01-22 $4.67 $4.67 $4.67 $4.67 $4.59 200
2021-01-21 $4.81 $4.81 $4.81 $4.81 $4.73 104
2021-01-20 $4.80 $4.80 $4.80 $4.80 $4.72 0
2021-01-19 $4.79 $4.80 $4.79 $4.80 $4.72 1,197
2021-01-15 $4.83 $4.83 $4.83 $4.83 $4.75 0
2021-01-14 $4.83 $4.83 $4.83 $4.83 $4.75 1,000
2021-01-13 $4.83 $4.83 $4.72 $4.72 $4.64 6,000
2021-01-12 $4.49 $4.49 $4.49 $4.49 $4.42 0
2021-01-11 $4.49 $4.49 $4.49 $4.49 $4.42 0
2021-01-08 $4.49 $4.49 $4.49 $4.49 $4.42 0
2021-01-07 $4.49 $4.49 $4.49 $4.49 $4.42 0
2021-01-06 $4.49 $4.49 $4.49 $4.49 $4.42 0
2021-01-05 $4.49 $4.49 $4.49 $4.49 $4.42 0
2021-01-04 $4.49 $4.49 $4.49 $4.49 $4.42 0
2020-12-31 $4.49 $4.49 $4.49 $4.49 $4.42 295
2020-12-30 $4.44 $4.44 $4.44 $4.44 $4.37 251
2020-12-29 $4.59 $4.59 $4.59 $4.59 $4.51 3,128
2020-12-28 $4.53 $4.53 $4.53 $4.53 $4.45 0
2020-12-24 $4.53 $4.53 $4.53 $4.53 $4.45 264
2020-12-23 $4.57 $4.57 $4.57 $4.57 $4.49 0
2020-12-22 $4.72 $4.72 $4.57 $4.57 $4.49 388
2020-12-21 $4.58 $4.58 $4.58 $4.58 $4.50 290
2020-12-18 $4.63 $4.63 $4.63 $4.63 $4.55 0
2020-12-17 $4.63 $4.63 $4.63 $4.63 $4.55 414
2020-12-16 $4.54 $4.54 $4.54 $4.54 $4.46 447
2020-12-15 $4.54 $4.54 $4.54 $4.54 $4.46 0
2020-12-14 $4.54 $4.54 $4.54 $4.54 $4.46 447
2020-12-11 $4.52 $4.52 $4.52 $4.52 $4.44 2
2020-12-10 $4.52 $4.52 $4.52 $4.52 $4.44 0
2020-12-09 $4.49 $4.52 $4.37 $4.52 $4.44 789
2020-12-08 $4.58 $4.58 $4.58 $4.58 $4.50 0
2020-12-07 $4.58 $4.58 $4.58 $4.58 $4.50 280
2020-12-04 $4.57 $4.57 $4.57 $4.57 $4.49 316
2020-12-03 $4.49 $4.49 $4.49 $4.49 $4.41 0
2020-12-02 $4.49 $4.49 $4.49 $4.49 $4.41 150,066
2020-12-01 $4.54 $4.54 $4.49 $4.49 $4.41 842
2020-11-30 $4.60 $4.60 $4.45 $4.45 $4.38 134,672
2020-11-27 $4.68 $4.68 $4.60 $4.60 $4.52 2,814
2020-11-25 $4.52 $4.53 $4.52 $4.53 $4.45 351
2020-11-24 $4.54 $4.54 $4.47 $4.47 $4.40 6,237
2020-11-23 $4.48 $4.48 $4.48 $4.48 $4.41 380
2020-11-20 $4.44 $4.44 $4.44 $4.44 $4.36 1,354
2020-11-19 $4.47 $4.47 $4.40 $4.40 $4.33 492
2020-11-18 $4.37 $4.37 $4.37 $4.37 $4.30 144
2020-11-17 $4.50 $4.50 $4.48 $4.48 $4.41 1,707
2020-11-16 $4.46 $4.47 $4.44 $4.44 $4.36 3,715
2020-11-13 $4.24 $4.24 $4.24 $4.24 $4.16 1,020
2020-11-12 $4.31 $4.31 $4.24 $4.24 $4.17 2,264
2020-11-11 $4.38 $4.38 $4.38 $4.38 $4.31 196
2020-11-10 $4.30 $4.31 $4.30 $4.31 $4.24 3,059
2020-11-09 $4.25 $4.25 $4.25 $4.25 $4.18 1,001
2020-11-06 $4.23 $4.23 $4.23 $4.23 $4.16 3,039
2020-11-05 $4.20 $4.20 $4.19 $4.19 $4.12 5,014
2020-11-04 $4.22 $4.22 $4.15 $4.15 $4.08 6,822
2020-11-03 $4.21 $4.24 $4.21 $4.24 $4.16 434
2020-11-02 $4.18 $4.18 $4.11 $4.11 $4.04 431
2020-10-30 $4.08 $4.08 $4.08 $4.08 $4.01 12,936
2020-10-29 $4.17 $4.17 $4.11 $4.11 $4.04 3,265
2020-10-28 $4.20 $4.20 $4.20 $4.20 $4.13 0
2020-10-27 $4.25 $4.25 $4.20 $4.20 $4.13 1,244
2020-10-26 $4.27 $4.27 $4.27 $4.27 $4.20 464
2020-10-23 $4.20 $4.28 $4.20 $4.28 $4.20 3,105
2020-10-22 $4.21 $4.21 $4.17 $4.17 $4.10 1,376
2020-10-21 $4.21 $4.21 $4.15 $4.15 $4.08 2,276
2020-10-20 $4.17 $4.17 $4.11 $4.11 $4.04 1,368
2020-10-19 $4.08 $4.15 $4.08 $4.15 $4.08 3,745
2020-10-16 $4.12 $4.12 $4.12 $4.12 $4.05 939
2020-10-15 $4.11 $4.11 $4.11 $4.11 $4.04 2,287
2020-10-14 $4.13 $4.18 $4.13 $4.13 $4.06 2,140
2020-10-13 $4.19 $4.30 $4.19 $4.30 $4.23 348
2020-10-12 $4.23 $4.23 $4.23 $4.23 $4.16 282
2020-10-09 $4.20 $4.20 $4.20 $4.20 $4.12 357
2020-10-08 $4.15 $4.15 $4.15 $4.15 $4.08 4,403
2020-10-07 $4.19 $4.23 $4.17 $4.23 $4.16 4,804
2020-10-06 $4.16 $4.22 $4.16 $4.22 $4.15 3,155
2020-10-05 $4.14 $4.18 $4.14 $4.18 $4.11 538
2020-10-02 $4.10 $4.18 $4.10 $4.18 $4.11 1,373
2020-10-01 $4.11 $4.11 $4.11 $4.11 $4.04 0
2020-09-30 $4.11 $4.11 $4.11 $4.11 $4.04 209
2020-09-29 $4.28 $4.28 $4.28 $4.28 $4.21 2,808
2020-09-28 $4.33 $4.35 $4.29 $4.29 $4.22 20,429
2020-09-25 $4.22 $4.22 $4.22 $4.22 $4.15 44
2020-09-24 $4.23 $4.28 $4.22 $4.22 $4.15 2,981
2020-09-23 $4.36 $4.36 $4.19 $4.19 $4.12 3,113
2020-09-22 $4.21 $4.21 $4.21 $4.21 $4.14 157
2020-09-21 $4.22 $4.22 $4.22 $4.22 $4.15 184
2020-09-18 $4.34 $4.34 $4.34 $4.34 $4.27 383
2020-09-17 $4.38 $4.38 $4.38 $4.38 $4.31 0
2020-09-16 $4.42 $4.42 $4.38 $4.38 $4.31 282
2020-09-15 $4.46 $4.46 $4.46 $4.46 $4.39 360
2020-09-14 $4.45 $4.45 $4.36 $4.36 $4.29 389
2020-09-11 $4.38 $4.38 $4.38 $4.38 $4.31 0
2020-09-10 $4.33 $4.38 $4.33 $4.38 $4.31 1,075
2020-09-09 $4.36 $4.36 $4.36 $4.36 $4.29 165
2020-09-08 $4.42 $4.42 $4.42 $4.42 $4.35 756
2020-09-04 $4.49 $4.49 $4.49 $4.49 $4.42 3,932
2020-09-03 $4.44 $4.44 $4.33 $4.33 $4.26 1,839
2020-09-02 $4.41 $4.41 $4.41 $4.41 $4.34 557
2020-09-01 $4.33 $4.44 $4.33 $4.44 $4.37 423
2020-08-31 $4.44 $4.46 $4.44 $4.46 $4.39 624
2020-08-28 $4.47 $4.47 $4.47 $4.47 $4.40 435
2020-08-27 $4.37 $4.37 $4.37 $4.37 $4.30 1,462
2020-08-26 $4.39 $4.44 $4.37 $4.37 $4.30 17,060
2020-08-25 $4.46 $4.46 $4.46 $4.46 $4.39 1,796
2020-08-24 $4.31 $4.31 $4.27 $4.27 $4.19 2,736
2020-08-21 $4.24 $4.29 $4.24 $4.29 $4.22 3,174
2020-08-20 $4.33 $4.33 $4.29 $4.33 $4.25 2,731
2020-08-19 $4.28 $4.36 $4.28 $4.36 $4.28 1,715
2020-08-18 $4.38 $4.38 $4.38 $4.38 $4.31 1,515
2020-08-17 $4.46 $4.46 $4.46 $4.46 $4.39 321
2020-08-14 $4.46 $4.46 $4.46 $4.46 $4.38 195
2020-08-13 $4.45 $4.45 $4.45 $4.45 $4.38 210
2020-08-12 $4.50 $4.50 $4.50 $4.50 $4.42 1,000
2020-08-11 $4.46 $4.46 $4.46 $4.46 $4.39 103
2020-08-10 $4.15 $4.24 $4.07 $4.24 $4.17 1,735
2020-08-07 $4.16 $4.16 $4.16 $4.16 $4.09 212
2020-08-06 $4.23 $4.23 $4.23 $4.23 $4.16 711
2020-08-05 $4.13 $4.19 $4.13 $4.19 $4.12 5,143
2020-08-04 $4.09 $4.15 $4.09 $4.15 $4.08 15,124
2020-08-03 $4.00 $4.05 $4.00 $4.05 $3.98 7,900
2020-07-31 $4.17 $4.17 $4.01 $4.01 $3.94 3,794
2020-07-30 $4.30 $4.30 $4.23 $4.23 $4.16 446
2020-07-29 $4.44 $4.44 $4.36 $4.44 $4.37 3,257
2020-07-28 $4.47 $4.47 $4.47 $4.47 $4.40 867
2020-07-27 $4.50 $4.50 $4.47 $4.49 $4.42 4,411
2020-07-24 $4.38 $4.38 $4.38 $4.38 $4.31 929
2020-07-23 $4.39 $4.44 $4.39 $4.44 $4.36 870
2020-07-22 $4.50 $4.50 $4.39 $4.46 $4.39 1,621
2020-07-21 $4.55 $4.55 $4.42 $4.45 $4.38 4,370
2020-07-20 $4.59 $4.59 $4.47 $4.47 $4.40 6,340
2020-07-17 $4.58 $4.58 $4.58 $4.58 $4.50 243
2020-07-16 $4.58 $4.58 $4.49 $4.49 $4.42 1,698
2020-07-15 $4.48 $4.48 $4.41 $4.41 $4.34 227
2020-07-14 $4.36 $4.43 $4.36 $4.43 $4.35 2,475
2020-07-13 $4.32 $4.32 $4.32 $4.32 $4.25 304
2020-07-10 $4.27 $4.27 $4.24 $4.24 $4.17 763
2020-07-09 $4.27 $4.27 $4.27 $4.27 $4.20 283
2020-07-08 $4.36 $4.36 $4.30 $4.30 $4.23 2,746
2020-07-07 $4.32 $4.32 $4.29 $4.29 $4.22 4,526
2020-07-06 $4.48 $4.48 $4.48 $4.48 $4.41 5,424
2020-07-02 $4.37 $4.37 $4.37 $4.37 $4.30 0
2020-07-01 $4.30 $4.37 $4.30 $4.37 $4.30 527
2020-06-30 $4.31 $4.31 $4.31 $4.31 $4.24 2,476
2020-06-29 $4.39 $4.39 $4.30 $4.30 $4.23 4,054
2020-06-26 $4.48 $4.48 $4.40 $4.40 $4.33 1,297
2020-06-25 $4.51 $4.51 $4.51 $4.51 $4.43 249
2020-06-24 $4.48 $4.48 $4.48 $4.48 $4.41 461
2020-06-23 $4.73 $4.73 $4.63 $4.70 $4.62 1,760
2020-06-22 $4.60 $4.65 $4.60 $4.65 $4.57 4,569
2020-06-19 $4.58 $4.59 $4.52 $4.59 $4.51 520
2020-06-18 $4.58 $4.66 $4.58 $4.66 $4.58 610
2020-06-17 $4.72 $4.72 $4.72 $4.72 $4.64 2,975
2020-06-16 $4.70 $4.70 $4.61 $4.61 $4.53 3,857
2020-06-15 $4.61 $4.61 $4.54 $4.59 $4.52 5,640
2020-06-12 $4.62 $4.64 $4.62 $4.64 $4.56 406
2020-06-11 $4.60 $4.60 $4.56 $4.56 $4.48 3,170
2020-06-10 $4.94 $4.94 $4.87 $4.87 $4.79 643
2020-06-09 $4.93 $4.93 $4.93 $4.93 $4.85 123
2020-06-08 $4.99 $4.99 $4.99 $4.99 $4.90 1,720
2020-06-05 $4.62 $4.62 $4.62 $4.62 $4.54 27
2020-06-04 $4.62 $4.62 $4.62 $4.62 $4.54 5,822
2020-06-03 $4.68 $4.68 $4.68 $4.68 $4.60 1,281
2020-06-02 $4.58 $4.65 $4.58 $4.65 $4.57 2,743
2020-06-01 $4.55 $4.57 $4.55 $4.57 $4.49 8,114
2020-05-29 $4.52 $4.61 $4.52 $4.61 $4.53 7,879
2020-05-28 $4.72 $4.78 $4.72 $4.78 $4.70 2,113
2020-05-27 $4.60 $4.60 $4.56 $4.56 $4.48 7,313
2020-05-26 $4.46 $4.46 $4.37 $4.37 $4.30 4,055
2020-05-22 $4.25 $4.25 $4.15 $4.20 $4.12 1,613
2020-05-21 $4.29 $4.29 $4.22 $4.26 $4.19 18,079
2020-05-20 $4.28 $4.36 $4.27 $4.36 $4.29 6,749
2020-05-19 $4.32 $4.37 $4.29 $4.37 $4.30 14,850
2020-05-18 $4.19 $4.21 $4.19 $4.21 $4.14 614
2020-05-15 $4.05 $4.12 $4.05 $4.12 $4.05 1,048
2020-05-14 $4.38 $4.38 $4.35 $4.35 $4.27 3,432
2020-05-13 $4.53 $4.53 $4.46 $4.46 $4.39 3,691
2020-05-12 $4.52 $4.52 $4.52 $4.52 $4.44 91
2020-05-11 $4.56 $4.56 $4.44 $4.52 $4.44 5,180
2020-05-08 $4.37 $4.45 $4.37 $4.45 $4.38 632
2020-05-07 $4.30 $4.30 $4.30 $4.30 $4.23 1,536
2020-05-06 $4.36 $4.36 $4.33 $4.33 $4.26 577
2020-05-05 $4.37 $4.37 $4.35 $4.35 $4.28 476
2020-05-04 $4.30 $4.32 $4.30 $4.31 $4.24 961
2020-05-01 $4.35 $4.35 $4.35 $4.35 $4.28 846
2020-04-30 $4.48 $4.48 $4.38 $4.38 $4.31 2,112
2020-04-29 $4.61 $4.63 $4.58 $4.58 $4.50 962
2020-04-28 $4.59 $4.59 $4.59 $4.59 $4.51 3,768
2020-04-27 $4.50 $4.52 $4.43 $4.45 $4.37 10,757
2020-04-24 $4.42 $4.45 $4.35 $4.45 $4.38 16,210
2020-04-23 $4.47 $4.47 $4.40 $4.40 $4.33 4,052
2020-04-22 $4.37 $4.37 $4.37 $4.37 $4.30 1,452
2020-04-21 $4.33 $4.37 $4.28 $4.37 $4.30 14,402
2020-04-20 $4.46 $4.46 $4.35 $4.35 $4.28 3,570
2020-04-17 $4.39 $4.39 $4.39 $4.39 $4.32 1,626
2020-04-16 $4.45 $4.45 $4.37 $4.37 $4.30 4,851
2020-04-15 $4.53 $4.53 $4.47 $4.49 $4.42 8,306
2020-04-14 $4.69 $4.77 $4.69 $4.69 $4.61 1,409
2020-04-13 $4.74 $4.74 $4.74 $4.74 $4.66 459
2020-04-09 $4.66 $4.66 $4.54 $4.54 $4.46 9,885
2020-04-08 $4.37 $4.39 $4.37 $4.37 $4.29 3,142
2020-04-07 $4.37 $4.47 $4.37 $4.46 $4.39 4,667
2020-04-06 $4.26 $4.26 $4.18 $4.18 $4.11 2,475
2020-04-03 $4.21 $4.21 $4.15 $4.18 $4.11 3,042
2020-04-02 $4.34 $4.36 $4.29 $4.29 $4.22 1,484
2020-04-01 $4.59 $4.60 $4.58 $4.58 $4.50 2,241
2020-03-31 $4.83 $4.83 $4.69 $4.69 $4.61 254
2020-03-30 $5.09 $5.09 $4.98 $5.01 $4.92 1,241
2020-03-27 $5.25 $5.49 $5.12 $5.24 $5.15 1,726
2020-03-26 $5.30 $5.30 $5.23 $5.26 $5.17 818
2020-03-25 $4.96 $5.37 $4.96 $5.23 $5.14 8,499
2020-03-24 $4.67 $4.68 $4.67 $4.68 $4.60 1,216
2020-03-23 $4.44 $4.44 $4.20 $4.21 $4.14 1,035
2020-03-20 $4.94 $4.94 $4.62 $4.71 $4.63 4,512
2020-03-19 $4.67 $4.69 $4.64 $4.69 $4.61 2,951
2020-03-18 $4.95 $4.95 $4.41 $4.41 $4.34 923
2020-03-17 $4.63 $4.63 $4.50 $4.50 $4.43 1,546
2020-03-16 $4.47 $4.47 $4.37 $4.37 $4.29 9,509
2020-03-13 $4.51 $4.51 $4.40 $4.44 $4.37 117,708
2020-03-12 $4.71 $4.71 $4.62 $4.62 $4.54 3,158
2020-03-11 $5.31 $5.31 $5.31 $5.31 $5.22 110
2020-03-10 $5.30 $5.30 $5.27 $5.27 $5.18 1,267
2020-03-09 $5.30 $5.30 $5.30 $5.30 $5.21 392
2020-03-06 $5.95 $5.95 $5.81 $5.81 $5.71 937
2020-03-05 $6.08 $6.08 $6.08 $6.08 $5.97 64
2020-03-04 $6.08 $6.08 $6.08 $6.08 $5.97 1,291
2020-03-03 $6.19 $6.19 $6.19 $6.19 $6.09 267
2020-03-02 $6.28 $6.28 $6.28 $6.28 $6.18 678
2020-02-28 $6.35 $6.35 $6.35 $6.35 $6.24 152
2020-02-27 $6.44 $6.44 $6.35 $6.35 $6.24 719
2020-02-26 $6.66 $6.66 $6.52 $6.52 $6.41 392
2020-02-25 $6.68 $6.68 $6.58 $6.58 $6.47 729
2020-02-24 $6.68 $6.68 $6.68 $6.68 $6.57 0
2020-02-21 $6.68 $6.68 $6.68 $6.68 $6.57 96
2020-02-20 $6.74 $6.74 $6.68 $6.68 $6.57 1,427
2020-02-19 $7.03 $7.03 $7.03 $7.03 $6.91 8
2020-02-18 $7.03 $7.03 $7.03 $7.03 $6.91 2,764
2020-02-14 $6.97 $6.97 $6.91 $6.91 $6.79 361
2020-02-13 $7.01 $7.01 $7.01 $7.01 $6.90 168
2020-02-12 $6.98 $6.98 $6.98 $6.98 $6.86 57
2020-02-11 $6.98 $6.98 $6.98 $6.98 $6.86 275
2020-02-10 $7.05 $7.05 $7.05 $7.05 $6.93 144
2020-02-07 $6.94 $6.96 $6.94 $6.96 $6.84 620
2020-02-06 $7.05 $7.05 $7.05 $7.05 $6.93 500
2020-02-05 $7.05 $7.05 $7.05 $7.05 $6.93 70
2020-02-04 $7.02 $7.05 $6.98 $7.05 $6.93 906
2020-02-03 $6.68 $6.68 $6.68 $6.68 $6.57 1
2020-01-31 $6.68 $6.68 $6.68 $6.68 $6.57 600
2020-01-30 $6.52 $6.52 $6.52 $6.52 $6.41 116
2020-01-29 $6.45 $6.45 $6.45 $6.45 $6.34 85
2020-01-28 $6.59 $6.59 $6.45 $6.45 $6.34 800
2020-01-27 $6.50 $6.50 $6.50 $6.50 $6.39 203
2020-01-24 $6.54 $6.54 $6.54 $6.54 $6.43 900
2020-01-23 $6.65 $6.65 $6.53 $6.53 $6.42 1,067
2020-01-22 $6.57 $6.64 $6.57 $6.64 $6.53 240
2020-01-21 $6.58 $6.58 $6.58 $6.58 $6.47 1
2020-01-17 $6.54 $6.58 $6.54 $6.58 $6.47 228
2020-01-16 $6.59 $6.59 $6.59 $6.59 $6.48 372
2020-01-15 $6.71 $6.71 $6.71 $6.71 $6.60 0
2020-01-14 $6.71 $6.71 $6.71 $6.71 $6.60 0
2020-01-13 $6.71 $6.71 $6.71 $6.71 $6.60 237
2020-01-10 $6.60 $6.60 $6.60 $6.60 $6.49 183
2020-01-09 $6.59 $6.59 $6.59 $6.59 $6.48 307
2020-01-08 $6.60 $6.60 $6.60 $6.60 $6.49 0
2020-01-07 $6.60 $6.60 $6.60 $6.60 $6.49 340
2020-01-06 $6.50 $6.70 $6.50 $6.57 $6.46 389
2020-01-03 $6.60 $6.60 $6.60 $6.60 $6.49 300
2020-01-02 $6.67 $6.67 $6.67 $6.67 $6.56 818
2019-12-31 $6.70 $6.70 $6.70 $6.70 $6.59 0
2019-12-30 $6.61 $6.70 $6.61 $6.70 $6.59 485
2019-12-27 $6.65 $6.65 $6.65 $6.65 $6.54 189
2019-12-26 $6.60 $6.60 $6.60 $6.60 $6.49 309
2019-12-24 $6.66 $6.66 $6.66 $6.66 $6.55 96
2019-12-23 $6.66 $6.66 $6.66 $6.66 $6.55 87
2019-12-20 $6.66 $6.66 $6.66 $6.66 $6.55 87
2019-12-19 $6.66 $6.66 $6.66 $6.66 $6.55 7
2019-12-18 $6.68 $6.68 $6.63 $6.66 $6.55 684
2019-12-17 $6.68 $6.68 $6.68 $6.68 $6.57 0
2019-12-16 $6.68 $6.68 $6.68 $6.68 $6.57 301
2019-12-13 $6.60 $6.60 $6.60 $6.60 $6.49 0
2019-12-12 $6.60 $6.60 $6.60 $6.60 $6.49 270
2019-12-11 $6.50 $6.52 $6.50 $6.52 $6.41 664
2019-12-10 $6.48 $6.49 $6.48 $6.49 $6.38 616
2019-12-09 $6.63 $6.63 $6.50 $6.50 $6.39 459
2019-12-06 $6.35 $6.35 $6.35 $6.35 $6.24 106
2019-12-05 $6.45 $6.45 $6.35 $6.35 $6.24 398
2019-12-04 $6.37 $6.37 $6.37 $6.37 $6.26 293
2019-12-03 $6.38 $6.38 $6.38 $6.38 $6.27 29
2019-12-02 $6.38 $6.38 $6.38 $6.38 $6.27 302
2019-11-29 $6.37 $6.37 $6.37 $6.37 $6.26 0
2019-11-27 $6.37 $6.37 $6.37 $6.37 $6.26 347
2019-11-26 $6.40 $6.40 $6.40 $6.40 $6.29 202
2019-11-25 $6.53 $6.53 $6.53 $6.53 $6.42 3,241
2019-11-22 $6.46 $6.53 $6.46 $6.53 $6.42 354
2019-11-21 $6.55 $6.55 $6.55 $6.55 $6.44 624
2019-11-20 $6.52 $6.52 $6.52 $6.52 $6.41 53
2019-11-19 $6.52 $6.52 $6.52 $6.52 $6.41 39
2019-11-18 $6.52 $6.52 $6.52 $6.52 $6.41 381
2019-11-15 $6.39 $6.39 $6.39 $6.39 $6.28 227
2019-11-14 $6.49 $6.49 $6.49 $6.49 $6.38 1,022
2019-11-13 $6.50 $6.50 $6.50 $6.50 $6.39 246
2019-11-12 $6.53 $6.53 $6.53 $6.53 $6.42 149
2019-11-11 $6.38 $6.38 $6.38 $6.38 $6.27 12
2019-11-08 $6.38 $6.38 $6.38 $6.38 $6.27 1,960
2019-11-07 $6.57 $6.57 $6.57 $6.57 $6.46 7
2019-11-06 $6.57 $6.57 $6.57 $6.57 $6.46 176
2019-11-05 $6.40 $6.40 $6.40 $6.40 $6.29 329
2019-11-04 $6.46 $6.55 $6.44 $6.44 $6.33 423
2019-11-01 $6.38 $6.38 $6.38 $6.38 $6.28 171
2019-10-31 $6.31 $6.31 $6.31 $6.31 $6.20 188
2019-10-30 $6.45 $6.45 $6.45 $6.45 $6.34 636
2019-10-29 $6.39 $6.51 $6.39 $6.51 $6.40 1,037
2019-10-28 $6.39 $6.39 $6.39 $6.39 $6.28 212
2019-10-25 $6.40 $6.40 $6.40 $6.40 $6.29 184
2019-10-24 $6.15 $6.15 $6.15 $6.15 $6.05 63
2019-10-23 $6.15 $6.15 $6.15 $6.15 $6.05 0
2019-10-22 $6.15 $6.15 $6.15 $6.15 $6.05 431
2019-10-21 $6.15 $6.15 $6.15 $6.15 $6.04 208
2019-10-18 $6.09 $6.09 $6.09 $6.09 $5.99 488
2019-10-17 $6.06 $6.06 $6.06 $6.06 $5.96 204
2019-10-16 $6.04 $6.04 $6.04 $6.04 $5.94 0
2019-10-15 $6.04 $6.04 $6.04 $6.04 $5.94 210
2019-10-14 $5.96 $5.96 $5.96 $5.96 $5.86 134
2019-10-11 $6.08 $6.08 $6.08 $6.08 $5.97 1,617
2019-10-10 $5.97 $5.97 $5.97 $5.97 $5.87 225
2019-10-09 $5.99 $5.99 $5.88 $5.99 $5.89 1,649
2019-10-08 $5.89 $6.03 $5.89 $6.03 $5.93 539
2019-10-07 $6.10 $6.10 $6.04 $6.04 $5.93 544
2019-10-04 $5.99 $6.02 $5.99 $6.02 $5.92 953
2019-10-03 $6.19 $6.19 $6.19 $6.19 $6.09 183
2019-10-02 $6.22 $6.28 $6.22 $6.28 $6.18 379
2019-10-01 $6.34 $6.34 $6.18 $6.18 $6.08 318
2019-09-30 $6.32 $6.32 $6.32 $6.32 $6.21 37
2019-09-27 $6.32 $6.32 $6.32 $6.32 $6.21 1
2019-09-26 $6.32 $6.32 $6.32 $6.32 $6.21 238
2019-09-25 $6.45 $6.45 $6.45 $6.45 $6.34 343
2019-09-24 $6.42 $6.42 $6.35 $6.35 $6.24 576
2019-09-23 $6.29 $6.29 $6.29 $6.29 $6.18 153
2019-09-20 $6.40 $6.40 $6.40 $6.40 $6.29 9
2019-09-19 $6.24 $6.40 $6.24 $6.40 $6.29 2,774
2019-09-18 $6.38 $6.38 $6.38 $6.38 $6.27 3
2019-09-17 $6.27 $6.38 $6.27 $6.38 $6.27 586
2019-09-16 $6.21 $6.29 $6.21 $6.29 $6.18 1,402
2019-09-13 $6.33 $6.33 $6.33 $6.33 $6.22 166
2019-09-12 $6.33 $6.33 $6.33 $6.33 $6.22 109
2019-09-11 $6.19 $6.19 $6.19 $6.19 $6.09 313
2019-09-10 $5.77 $5.77 $5.77 $5.77 $5.67 43
2019-09-09 $5.78 $5.89 $5.77 $5.77 $5.67 504
2019-09-06 $5.85 $5.85 $5.75 $5.75 $5.65 5,381
2019-09-05 $5.71 $5.77 $5.71 $5.77 $5.67 4,814
2019-09-04 $5.69 $5.69 $5.69 $5.69 $5.59 183
2019-09-03 $5.78 $5.78 $5.66 $5.78 $5.68 2,945
2019-08-30 $5.73 $5.73 $5.69 $5.69 $5.59 301
2019-08-29 $5.62 $5.85 $5.62 $5.62 $5.53 2,887
2019-08-28 $5.74 $5.80 $5.64 $5.70 $5.60 2,967
2019-08-27 $5.69 $5.78 $5.69 $5.78 $5.68 458
2019-08-26 $5.81 $5.81 $5.81 $5.81 $5.71 595
2019-08-23 $5.84 $5.93 $5.84 $5.93 $5.83 1,062
2019-08-22 $5.87 $5.92 $5.82 $5.92 $5.82 5,526
2019-08-21 $5.84 $5.95 $5.84 $5.95 $5.85 3,470
2019-08-20 $5.93 $5.93 $5.93 $5.93 $5.83 568
2019-08-19 $6.03 $6.03 $5.92 $5.92 $5.82 2,955
2019-08-16 $5.89 $5.89 $5.80 $5.89 $5.79 1,257
2019-08-15 $5.79 $5.88 $5.75 $5.88 $5.78 4,260
2019-08-14 $5.85 $5.85 $5.85 $5.85 $5.75 1,546
2019-08-13 $5.91 $6.00 $5.91 $6.00 $5.90 2,644
2019-08-12 $5.95 $5.95 $5.95 $5.95 $5.85 113
2019-08-09 $6.04 $6.04 $5.95 $5.95 $5.85 828
2019-08-08 $6.06 $6.06 $6.06 $6.06 $5.96 109
2019-08-07 $5.99 $6.06 $5.99 $6.06 $5.96 744
2019-08-06 $5.97 $6.12 $5.97 $6.12 $6.02 879
2019-08-05 $6.00 $6.06 $5.98 $5.98 $5.88 3,605
2019-08-02 $5.75 $5.75 $5.75 $5.75 $5.65 41
2019-08-01 $5.75 $5.75 $5.75 $5.75 $5.65 188
2019-07-31 $5.75 $5.75 $5.63 $5.63 $5.54 4,026
2019-07-30 $5.77 $5.77 $5.69 $5.69 $5.59 9,464
2019-07-29 $5.78 $5.78 $5.73 $5.73 $5.63 6,849
2019-07-26 $5.75 $5.75 $5.75 $5.75 $5.65 2,466
2019-07-25 $5.78 $5.78 $5.78 $5.78 $5.68 964
2019-07-24 $5.86 $5.86 $5.86 $5.86 $5.76 182
2019-07-23 $5.85 $6.00 $5.85 $6.00 $5.90 872
2019-07-22 $5.86 $6.01 $5.86 $6.01 $5.91 8,880
2019-07-19 $5.88 $5.88 $5.88 $5.88 $5.78 0
2019-07-18 $5.87 $5.88 $5.87 $5.88 $5.78 2,648
2019-07-17 $5.88 $5.94 $5.82 $5.94 $5.84 4,401
2019-07-16 $6.01 $6.01 $6.01 $6.01 $5.91 185
2019-07-15 $6.02 $6.14 $6.02 $6.14 $6.04 1,040
2019-07-12 $6.09 $6.09 $6.09 $6.09 $5.99 10
2019-07-11 $6.09 $6.09 $6.09 $6.09 $5.99 445
2019-07-10 $6.17 $6.17 $6.17 $6.17 $6.07 593
2019-07-09 $6.04 $6.04 $6.04 $6.04 $5.94 660
2019-07-08 $6.15 $6.15 $6.15 $6.15 $6.05 768
2019-07-05 $6.01 $6.01 $6.01 $6.01 $5.91 436
2019-07-03 $6.10 $6.10 $6.10 $6.10 $6.00 105
2019-07-02 $6.10 $6.10 $6.10 $6.10 $6.00 670
2019-07-01 $6.00 $6.01 $6.00 $6.01 $5.91 1,714
2019-06-28 $6.02 $6.02 $5.91 $5.91 $5.81 1,200
2019-06-27 $5.99 $5.99 $5.99 $5.99 $5.89 363
2019-06-26 $5.94 $5.94 $5.94 $5.94 $5.84 4,378
2019-06-25 $5.95 $6.07 $5.94 $5.94 $5.84 910
2019-06-24 $6.05 $6.10 $6.03 $6.10 $6.00 3,575
2019-06-21 $5.92 $6.05 $5.92 $6.05 $5.95 4,074
2019-06-20 $5.85 $5.97 $5.85 $5.97 $5.87 3,797
2019-06-19 $5.80 $5.85 $5.80 $5.85 $5.75 2,203
2019-06-18 $5.62 $5.75 $5.62 $5.75 $5.65 1,157
2019-06-17 $5.90 $5.90 $5.82 $5.90 $5.80 3,598
2019-06-14 $6.01 $6.01 $6.01 $6.01 $5.91 838
2019-06-13 $6.08 $6.08 $6.07 $6.08 $5.98 2,369
2019-06-12 $5.91 $5.99 $5.91 $5.99 $5.89 792
2019-06-11 $6.06 $6.12 $6.06 $6.08 $5.98 1,660
2019-06-10 $6.06 $6.08 $6.06 $6.08 $5.98 4,503
2019-06-07 $6.16 $6.18 $6.16 $6.18 $6.08 1,205
2019-06-06 $5.95 $6.09 $5.95 $6.09 $5.99 7,593
2019-06-05 $6.20 $6.20 $6.20 $6.20 $6.10 1,043
2019-06-04 $6.12 $6.13 $6.05 $6.13 $6.03 1,641
2019-06-03 $5.94 $6.04 $5.94 $6.04 $5.94 3,632
2019-05-31 $6.05 $6.14 $5.97 $6.14 $6.04 1,007
2019-05-30 $5.97 $6.07 $5.97 $6.07 $5.97 5,812
2019-05-29 $6.03 $6.03 $5.98 $5.98 $5.88 6,328
2019-05-28 $5.98 $6.04 $5.98 $6.04 $5.94 2,329
2019-05-24 $6.04 $6.08 $6.04 $6.08 $5.98 9,964
2019-05-23 $5.92 $6.00 $5.90 $6.00 $5.90 9,793
2019-05-22 $6.03 $6.03 $6.03 $6.03 $5.93 916
2019-05-21 $6.08 $6.08 $6.03 $6.03 $5.93 2,495
2019-05-20 $5.97 $5.97 $5.89 $5.97 $5.87 2,605
2019-05-17 $5.95 $5.95 $5.83 $5.83 $5.73 2,226
2019-05-16 $5.77 $5.87 $5.77 $5.87 $5.77 1,672
2019-05-15 $5.83 $5.91 $5.83 $5.91 $5.81 1,237
2019-05-14 $5.94 $5.99 $5.87 $5.99 $5.89 6,015
2019-05-13 $5.79 $5.87 $5.79 $5.87 $5.77 1,709
2019-05-10 $5.90 $5.90 $5.82 $5.82 $5.72 1,214
2019-05-09 $5.84 $5.85 $5.78 $5.78 $5.68 5,728
2019-05-08 $5.97 $6.03 $5.88 $6.03 $5.93 8,603
2019-05-07 $5.96 $6.02 $5.93 $5.93 $5.83 3,783
2019-05-06 $5.88 $6.08 $5.88 $6.08 $5.98 3,618
2019-05-03 $6.06 $6.06 $6.06 $6.06 $5.96 18
2019-05-02 $6.06 $6.06 $6.06 $6.06 $5.96 228
2019-05-01 $6.03 $6.03 $6.03 $6.03 $5.93 436
2019-04-30 $6.02 $6.02 $5.91 $5.91 $5.81 798
2019-04-29 $5.97 $6.07 $5.95 $5.95 $5.85 2,141
2019-04-26 $6.13 $6.13 $5.89 $5.89 $5.79 763
2019-04-25 $5.97 $6.08 $5.97 $6.08 $5.98 731
2019-04-24 $5.94 $6.12 $5.94 $6.12 $6.02 1,719
2019-04-23 $6.06 $6.14 $6.06 $6.14 $6.04 842
2019-04-22 $6.09 $6.09 $6.05 $6.05 $5.95 1,829
2019-04-18 $6.19 $6.19 $6.09 $6.09 $5.99 1,990
2019-04-17 $6.06 $6.18 $6.06 $6.18 $6.08 573
2019-04-16 $6.05 $6.14 $6.05 $6.14 $6.04 3,907
2019-04-15 $5.99 $5.99 $5.94 $5.94 $5.84 3,040
2019-04-12 $5.90 $6.01 $5.89 $6.01 $5.91 2,130
2019-04-11 $5.90 $5.97 $5.90 $5.97 $5.87 2,560
2019-04-10 $6.05 $6.06 $5.98 $5.98 $5.88 547
2019-04-09 $6.01 $6.09 $6.01 $6.05 $5.95 2,010
2019-04-08 $6.10 $6.10 $6.06 $6.06 $5.96 4,901
2019-04-05 $6.24 $6.24 $6.14 $6.14 $6.04 6,353
2019-04-04 $6.22 $6.23 $6.12 $6.23 $6.13 3,517
2019-04-03 $6.24 $6.33 $6.18 $6.33 $6.22 2,611
2019-04-02 $6.17 $6.29 $6.17 $6.29 $6.18 5,580
2019-04-01 $6.16 $6.32 $6.16 $6.24 $6.14 3,918
2019-03-29 $6.28 $6.28 $6.13 $6.13 $6.03 3,649
2019-03-28 $6.15 $6.23 $6.15 $6.23 $6.13 3,110
2019-03-27 $6.50 $6.52 $6.16 $6.16 $6.06 4,554
2019-03-26 $6.56 $6.56 $6.50 $6.53 $6.42 2,419
2019-03-25 $6.63 $6.69 $6.63 $6.69 $6.58 2,276
2019-03-22 $6.84 $6.99 $6.82 $6.99 $6.87 3,383
2019-03-21 $7.09 $7.11 $6.93 $6.93 $6.81 1,361
2019-03-20 $7.07 $7.08 $7.07 $7.08 $6.96 1,932
2019-03-19 $7.07 $7.07 $6.97 $6.97 $6.85 859
2019-03-18 $7.02 $7.04 $7.02 $7.04 $6.92 638
2019-03-15 $7.03 $7.03 $7.03 $7.03 $6.91 1,242
2019-03-14 $6.97 $6.99 $6.97 $6.99 $6.87 2,968
2019-03-13 $6.88 $6.88 $6.88 $6.88 $6.77 386
2019-03-12 $7.01 $7.01 $7.01 $7.01 $6.89 374
2019-03-11 $7.05 $7.05 $7.05 $7.05 $6.93 2,027
2019-03-08 $6.87 $7.04 $6.87 $7.04 $6.92 6,236
2019-03-07 $7.05 $7.05 $7.01 $7.01 $6.89 2,304
2019-03-06 $7.16 $7.29 $7.16 $7.29 $7.17 621
2019-03-05 $7.35 $7.35 $7.18 $7.18 $7.06 10,443
2019-03-04 $7.22 $7.22 $7.11 $7.11 $6.99 3,022
2019-03-01 $7.21 $7.33 $7.15 $7.15 $7.03 6,250
2019-02-28 $7.11 $7.11 $7.01 $7.01 $6.89 6,725
2019-02-27 $7.11 $7.30 $7.10 $7.10 $6.98 884
2019-02-26 $7.36 $7.36 $7.23 $7.30 $7.17 1,557
2019-02-25 $7.22 $7.39 $7.22 $7.39 $7.27 840
2019-02-22 $7.24 $7.24 $7.24 $7.24 $7.12 4,209
2019-02-21 $7.42 $7.42 $7.42 $7.42 $7.30 1,135
2019-02-20 $7.25 $7.25 $7.25 $7.25 $7.13 0
2019-02-19 $7.32 $7.32 $7.25 $7.25 $7.13 3,684
2019-02-15 $7.39 $7.39 $7.18 $7.18 $7.06 1,176
2019-02-14 $7.03 $7.03 $7.03 $7.03 $6.91 466
2019-02-13 $7.21 $7.21 $7.21 $7.21 $7.09 353
2019-02-12 $7.10 $7.22 $7.10 $7.22 $7.10 837
2019-02-11 $7.02 $7.11 $7.02 $7.11 $6.99 1,860
2019-02-08 $7.09 $7.09 $6.89 $6.89 $6.77 486
2019-02-07 $7.01 $7.01 $6.97 $6.97 $6.85 2,894
2019-02-06 $7.12 $7.12 $7.12 $7.12 $7.00 2,099
2019-02-05 $7.17 $7.24 $7.15 $7.24 $7.12 5,926
2019-02-04 $7.00 $7.20 $7.00 $7.20 $7.08 2,273
2019-02-01 $7.09 $7.09 $6.99 $6.99 $6.87 289
2019-01-31 $7.59 $7.59 $7.10 $7.10 $6.98 1,683
2019-01-30 $7.52 $7.52 $7.52 $7.52 $7.39 334
2019-01-29 $7.49 $7.69 $7.49 $7.59 $7.46 2,861
2019-01-28 $7.70 $7.73 $7.52 $7.73 $7.60 5,190
2019-01-25 $7.60 $7.72 $7.60 $7.60 $7.47 684
2019-01-24 $7.80 $7.80 $7.59 $7.59 $7.46 493
2019-01-23 $7.65 $7.65 $7.59 $7.59 $7.46 439
2019-01-22 $7.52 $7.76 $7.52 $7.76 $7.63 1,716
2019-01-18 $7.84 $7.88 $7.84 $7.88 $7.75 1,880
2019-01-17 $7.72 $7.72 $7.58 $7.58 $7.45 1,088
2019-01-16 $7.70 $7.70 $7.70 $7.70 $7.57 548
2019-01-15 $7.51 $7.71 $7.51 $7.51 $7.38 841
2019-01-14 $7.65 $7.73 $7.65 $7.73 $7.60 3,022
2019-01-11 $7.59 $7.59 $7.46 $7.46 $7.34 3,326
2019-01-10 $7.68 $7.68 $7.56 $7.56 $7.43 2,763
2019-01-09 $7.81 $7.81 $7.58 $7.59 $7.46 2,050
2019-01-08 $7.57 $7.57 $7.57 $7.57 $7.44 184
2019-01-07 $7.46 $7.66 $7.46 $7.60 $7.47 2,762
2019-01-04 $7.31 $7.64 $7.31 $7.64 $7.51 2,057
2019-01-03 $7.45 $7.61 $7.45 $7.50 $7.37 5,357
2019-01-02 $7.29 $7.29 $7.29 $7.29 $7.17 933
2018-12-31 $7.56 $7.56 $7.24 $7.40 $7.28 786
2018-12-28 $7.23 $7.23 $7.17 $7.17 $7.05 3,656
2018-12-27 $7.07 $7.23 $6.99 $6.99 $6.87 2,185
2018-12-26 $7.29 $7.29 $6.99 $6.99 $6.87 763
2018-12-24 $7.06 $7.06 $7.06 $7.06 $6.94 312
2018-12-21 $7.11 $7.41 $7.03 $7.03 $6.91 1,854
2018-12-20 $7.62 $7.62 $7.43 $7.43 $7.31 1,160
2018-12-19 $7.71 $7.71 $7.29 $7.29 $7.17 959
2018-12-18 $7.70 $7.95 $7.70 $7.70 $7.57 1,925
2018-12-17 $7.77 $7.90 $7.77 $7.90 $7.77 1,442
2018-12-14 $7.72 $7.72 $7.72 $7.72 $7.59 165
2018-12-13 $7.80 $7.94 $7.80 $7.94 $7.81 2,524
2018-12-12 $7.81 $7.94 $7.81 $7.94 $7.81 1,782
2018-12-11 $8.00 $8.00 $7.75 $7.75 $7.62 2,952
2018-12-10 $7.87 $7.90 $7.86 $7.90 $7.76 6,707
2018-12-07 $7.93 $8.01 $7.83 $7.83 $7.70 2,057
2018-12-06 $8.09 $8.09 $8.09 $8.09 $7.95 480
2018-12-04 $8.20 $8.20 $7.94 $7.94 $7.81 1,449
2018-12-03 $8.18 $8.18 $8.13 $8.13 $7.99 1,046
2018-11-30 $8.14 $8.14 $8.14 $8.14 $8.00 420
2018-11-29 $8.17 $8.17 $8.17 $8.17 $8.03 81
2018-11-28 $8.23 $8.23 $8.14 $8.17 $8.03 953
2018-11-27 $8.08 $8.08 $8.08 $8.08 $7.95 94
2018-11-26 $8.08 $8.08 $8.08 $8.08 $7.95 497
2018-11-23 $8.03 $8.28 $8.03 $8.23 $8.09 1,993
2018-11-21 $8.19 $8.19 $8.09 $8.14 $8.00 6,386
2018-11-20 $8.05 $8.35 $8.03 $8.35 $8.21 1,918
2018-11-19 $8.37 $8.37 $8.24 $8.24 $8.10 658
2018-11-16 $8.37 $8.37 $8.37 $8.37 $8.23 182
2018-11-15 $8.35 $8.56 $8.35 $8.56 $8.42 911
2018-11-14 $8.66 $8.67 $8.66 $8.67 $8.53 1,033
2018-11-13 $8.40 $8.42 $8.40 $8.42 $8.28 522
2018-11-12 $8.71 $8.75 $8.41 $8.41 $8.27 1,975
2018-11-09 $8.69 $8.69 $8.69 $8.69 $8.54 1,171
2018-11-08 $8.56 $8.78 $8.53 $8.78 $8.63 909
2018-11-07 $8.58 $8.84 $8.58 $8.84 $8.69 1,328
2018-11-06 $8.53 $8.77 $8.53 $8.77 $8.62 1,800
2018-11-05 $8.68 $8.68 $8.68 $8.68 $8.54 23
2018-11-02 $8.68 $8.68 $8.68 $8.68 $8.54 591
2018-11-01 $8.73 $8.73 $8.73 $8.73 $8.58 413
2018-10-31 $8.69 $8.69 $8.47 $8.69 $8.54 805
2018-10-30 $8.30 $8.30 $8.30 $8.30 $8.16 203
2018-10-29 $8.19 $8.19 $8.07 $8.07 $7.94 1,961
2018-10-26 $8.09 $8.09 $8.07 $8.07 $7.94 4,695
2018-10-25 $8.16 $8.47 $8.16 $8.30 $8.16 1,724
2018-10-24 $8.27 $8.27 $8.10 $8.10 $7.96 354
2018-10-23 $8.51 $8.56 $8.51 $8.56 $8.42 2,189
2018-10-22 $8.67 $8.71 $8.65 $8.65 $8.51 2,877
2018-10-19 $8.76 $8.76 $8.60 $8.68 $8.54 6,482
2018-10-18 $8.78 $8.78 $8.78 $8.78 $8.63 63
2018-10-17 $8.78 $8.78 $8.78 $8.78 $8.63 800
2018-10-16 $8.50 $8.66 $8.50 $8.66 $8.52 3,764
2018-10-15 $8.56 $8.56 $8.44 $8.56 $8.42 1,343
2018-10-12 $8.65 $8.71 $8.65 $8.71 $8.56 7,319
2018-10-11 $8.69 $8.78 $8.50 $8.60 $8.46 3,802
2018-10-10 $8.84 $8.84 $8.57 $8.57 $8.43 277
2018-10-09 $8.67 $8.80 $8.65 $8.80 $8.65 1,015
2018-10-08 $8.84 $8.86 $8.78 $8.86 $8.71 2,458
2018-10-05 $8.73 $8.91 $8.73 $8.82 $8.67 511
2018-10-04 $8.89 $8.89 $8.89 $8.89 $8.74 1,103
2018-10-03 $8.83 $8.83 $8.65 $8.82 $8.67 1,132
2018-10-02 $9.02 $9.02 $8.91 $9.02 $8.87 3,049
2018-10-01 $8.83 $8.99 $8.83 $8.99 $8.84 832
2018-09-28 $8.91 $8.92 $8.87 $8.87 $8.72 518
2018-09-27 $8.89 $8.89 $8.72 $8.72 $8.57 308
2018-09-26 $8.87 $8.94 $8.87 $8.93 $8.78 944
2018-09-25 $9.09 $9.09 $9.09 $9.09 $8.94 590
2018-09-24 $8.89 $9.03 $8.89 $9.03 $8.88 1,249
2018-09-21 $9.00 $9.00 $8.90 $8.90 $8.75 457
2018-09-20 $8.98 $8.98 $8.98 $8.98 $8.83 386
2018-09-19 $8.86 $8.91 $8.86 $8.86 $8.71 786
2018-09-18 $8.70 $8.94 $8.70 $8.82 $8.67 3,236
2018-09-17 $8.64 $8.82 $8.64 $8.64 $8.50 1,039
2018-09-14 $8.66 $8.69 $8.63 $8.63 $8.49 1,964
2018-09-13 $8.69 $8.69 $8.69 $8.69 $8.54 892
2018-09-12 $8.44 $8.63 $8.44 $8.63 $8.49 1,518
2018-09-11 $8.48 $8.48 $8.45 $8.45 $8.31 524
2018-09-10 $8.58 $8.58 $8.58 $8.58 $8.44 180
2018-09-07 $8.56 $8.69 $8.56 $8.69 $8.54 2,274
2018-09-06 $8.57 $8.66 $8.57 $8.66 $8.52 4,780
2018-09-05 $8.56 $8.74 $8.56 $8.74 $8.59 498
2018-09-04 $8.54 $8.54 $8.54 $8.54 $8.40 215
2018-08-31 $8.78 $8.78 $8.78 $8.78 $8.63 5
2018-08-30 $8.78 $8.78 $8.78 $8.78 $8.63 500
2018-08-29 $8.81 $8.81 $8.81 $8.81 $8.66 404
2018-08-28 $8.81 $8.81 $8.81 $8.81 $8.66 30
2018-08-27 $9.07 $9.07 $8.81 $8.81 $8.66 1,190
2018-08-24 $8.83 $8.83 $8.83 $8.83 $8.68 730
2018-08-23 $8.78 $9.00 $8.77 $8.77 $8.62 1,133
2018-08-22 $8.87 $9.04 $8.87 $9.04 $8.89 1,827
2018-08-21 $8.82 $8.98 $8.82 $8.82 $8.67 1,277
2018-08-20 $8.92 $8.92 $8.80 $8.80 $8.65 1,000
2018-08-17 $8.91 $8.91 $8.91 $8.91 $8.76 0
2018-08-16 $8.91 $8.91 $8.91 $8.91 $8.76 131
2018-08-15 $8.91 $8.91 $8.91 $8.91 $8.76 300
2018-08-14 $8.95 $8.95 $8.95 $8.95 $8.80 114
2018-08-13 $9.15 $9.15 $9.15 $9.15 $8.99 536
2018-08-10 $9.23 $9.23 $9.06 $9.11 $8.96 848
2018-08-09 $9.24 $9.24 $9.24 $9.24 $9.09 510
2018-08-08 $9.25 $9.38 $9.25 $9.38 $9.22 2,405
2018-08-07 $9.31 $9.31 $9.31 $9.31 $9.15 67
2018-08-06 $9.31 $9.31 $9.31 $9.31 $9.15 0
2018-08-03 $9.24 $9.31 $9.24 $9.31 $9.15 1,273
2018-08-02 $9.39 $9.45 $9.34 $9.45 $9.29 1,098
2018-08-01 $9.71 $9.71 $9.71 $9.71 $9.55 349
2018-07-31 $9.75 $9.75 $9.75 $9.75 $9.58 98
2018-07-30 $9.67 $9.75 $9.67 $9.75 $9.58 921
2018-07-27 $9.53 $9.74 $9.53 $9.74 $9.58 431
2018-07-26 $9.63 $9.79 $9.58 $9.79 $9.63 1,054
2018-07-25 $9.75 $9.75 $9.75 $9.75 $9.59 405
2018-07-24 $9.61 $9.61 $9.61 $9.61 $9.45 84
2018-07-23 $9.68 $9.68 $9.54 $9.61 $9.45 1,292
2018-07-20 $9.24 $9.24 $9.24 $9.24 $9.09 269
2018-07-19 $9.24 $9.24 $9.24 $9.24 $9.09 300
2018-07-18 $9.28 $9.28 $9.28 $9.28 $9.13 203
2018-07-17 $9.44 $9.44 $9.28 $9.28 $9.13 770
2018-07-16 $9.41 $9.41 $9.24 $9.24 $9.09 1,225
2018-07-13 $9.24 $9.24 $9.24 $9.24 $9.09 0
2018-07-12 $9.24 $9.24 $9.24 $9.24 $9.09 500
2018-07-11 $9.34 $9.34 $9.24 $9.34 $9.18 2,110
2018-07-10 $9.39 $9.39 $9.37 $9.37 $9.21 340
2018-07-09 $9.39 $9.39 $9.39 $9.39 $9.23 81
2018-07-06 $9.39 $9.39 $9.39 $9.39 $9.23 1,286
2018-07-05 $9.39 $9.39 $9.39 $9.39 $9.23 202
2018-07-03 $9.39 $9.39 $9.39 $9.39 $9.23 77
2018-07-02 $9.39 $9.39 $9.39 $9.39 $9.23 500
2018-06-29 $9.39 $9.58 $9.39 $9.58 $9.42 1,318
2018-06-28 $9.60 $9.60 $9.46 $9.60 $9.44 845
2018-06-27 $9.71 $9.71 $9.47 $9.47 $9.31 848
2018-06-26 $9.61 $9.61 $9.61 $9.61 $9.45 108
2018-06-25 $9.86 $9.86 $9.61 $9.61 $9.45 804
2018-06-22 $9.65 $9.88 $9.65 $9.88 $9.72 489
2018-06-21 $10.05 $10.05 $10.05 $10.05 $9.88 162
2018-06-20 $10.05 $10.05 $10.05 $10.05 $9.88 100
2018-06-19 $9.81 $10.05 $9.81 $10.05 $9.88 336
2018-06-18 $9.95 $9.95 $9.95 $9.95 $9.78 189
2018-06-15 $9.89 $9.89 $9.89 $9.89 $9.72 0
2018-06-14 $9.89 $9.89 $9.89 $9.89 $9.72 200
2018-06-13 $10.01 $10.01 $9.91 $9.91 $9.74 2,622
2018-06-12 $9.99 $9.99 $9.99 $9.99 $9.82 275
2018-06-11 $9.80 $10.05 $9.80 $10.05 $9.88 380
2018-06-08 $9.81 $9.81 $9.81 $9.81 $9.65 254
2018-06-07 $10.09 $10.09 $10.09 $10.09 $9.92 0
2018-06-06 $10.09 $10.09 $10.09 $10.09 $9.92 100
2018-06-05 $10.20 $10.20 $10.11 $10.19 $10.02 1,002
2018-06-04 $9.95 $10.18 $9.95 $10.18 $10.01 1,372
2018-06-01 $9.79 $9.79 $9.79 $9.79 $9.63 6
2018-05-31 $9.95 $9.95 $9.79 $9.79 $9.63 212
2018-05-30 $10.02 $10.02 $10.02 $10.02 $9.85 9
2018-05-29 $10.01 $10.02 $9.77 $10.02 $9.85 1,560
2018-05-25 $9.94 $9.94 $9.94 $9.94 $9.77 723
2018-05-24 $10.00 $10.00 $10.00 $10.00 $9.83 842
2018-05-23 $10.09 $10.09 $10.09 $10.09 $9.92 1,236
2018-05-22 $10.12 $10.12 $10.12 $10.12 $9.95 445
2018-05-21 $9.96 $9.96 $9.96 $9.96 $9.79 591
2018-05-18 $10.09 $10.09 $10.09 $10.09 $9.92 131
2018-05-17 $10.12 $10.12 $10.12 $10.12 $9.95 187
2018-05-16 $10.09 $10.09 $10.09 $10.09 $9.92 117
2018-05-15 $10.11 $10.11 $10.10 $10.10 $9.93 2,939
2018-05-14 $10.26 $10.26 $10.26 $10.26 $10.09 40
2018-05-11 $10.26 $10.26 $10.26 $10.26 $10.09 1,232
2018-05-10 $10.17 $10.17 $10.17 $10.17 $10.00 305
2018-05-09 $10.08 $10.08 $10.08 $10.08 $9.91 223
2018-05-08 $9.93 $9.93 $9.93 $9.93 $9.76 70
2018-05-07 $9.93 $9.93 $9.93 $9.93 $9.76 200
2018-05-04 $10.24 $10.24 $10.21 $10.21 $10.04 409
2018-05-03 $10.14 $10.14 $10.14 $10.14 $9.97 388
2018-05-02 $9.91 $10.16 $9.88 $10.16 $9.99 584
2018-05-01 $9.82 $9.82 $9.82 $9.82 $9.66 908
2018-04-30 $10.01 $10.01 $10.01 $10.01 $9.84 96
2018-04-27 $10.01 $10.01 $10.01 $10.01 $9.84 108
2018-04-26 $10.01 $10.01 $10.01 $10.01 $9.84 900
2018-04-25 $9.93 $10.13 $9.92 $10.13 $9.96 1,555
2018-04-24 $9.99 $9.99 $9.99 $9.99 $9.82 178
2018-04-23 $9.88 $10.10 $9.88 $9.99 $9.82 770
2018-04-20 $9.78 $10.07 $9.78 $10.04 $9.87 1,787
2018-04-19 $9.83 $10.18 $9.83 $9.89 $9.72 1,049
2018-04-18 $9.97 $9.97 $9.97 $9.97 $9.80 31
2018-04-17 $9.84 $9.97 $9.84 $9.97 $9.80 1,027
2018-04-16 $9.96 $9.96 $9.96 $9.96 $9.79 198
2018-04-13 $9.85 $10.09 $9.83 $10.09 $9.92 1,720
2018-04-12 $10.07 $10.07 $9.89 $10.07 $9.90 1,177
2018-04-11 $10.05 $10.05 $10.05 $10.05 $9.88 399
2018-04-10 $10.08 $10.08 $10.08 $10.08 $9.91 252
2018-04-09 $9.91 $10.07 $9.91 $10.07 $9.90 963
2018-04-06 $9.99 $9.99 $9.99 $9.99 $9.82 342
2018-04-05 $10.07 $10.07 $9.85 $9.85 $9.69 1,288
2018-04-04 $9.77 $9.77 $9.65 $9.65 $9.49 3,300
2018-04-03 $9.90 $9.92 $9.64 $9.92 $9.75 2,871
2018-04-02 $9.94 $9.94 $9.64 $9.85 $9.69 4,949
2018-03-29 $9.98 $10.18 $9.98 $10.18 $10.01 1,135
2018-03-28 $10.23 $10.23 $10.23 $10.23 $10.06 442
2018-03-27 $9.98 $9.98 $9.98 $9.98 $9.81 112
2018-03-26 $10.15 $10.15 $10.15 $10.15 $9.98 1,035
2018-03-23 $10.18 $10.18 $9.98 $9.98 $9.81 1,839
2018-03-22 $10.18 $10.18 $10.16 $10.18 $10.01 1,070
2018-03-21 $10.18 $10.18 $10.18 $10.18 $10.01 262
2018-03-20 $10.14 $10.14 $10.14 $10.14 $9.97 146
2018-03-19 $9.99 $9.99 $9.96 $9.98 $9.81 2,568
2018-03-16 $10.18 $10.18 $10.18 $10.18 $10.01 385
2018-03-15 $9.99 $9.99 $9.99 $9.99 $9.82 528
2018-03-14 $10.18 $10.18 $10.00 $10.00 $9.83 798
2018-03-13 $9.99 $9.99 $9.96 $9.96 $9.79 1,921
2018-03-12 $10.22 $10.22 $10.21 $10.22 $10.05 762
2018-03-09 $10.09 $10.15 $10.09 $10.15 $9.98 200
2018-03-08 $10.26 $10.26 $10.26 $10.26 $10.09 32
2018-03-07 $10.26 $10.26 $10.26 $10.26 $10.09 200
2018-03-06 $10.30 $10.31 $10.09 $10.09 $9.92 511
2018-03-05 $10.13 $10.40 $10.13 $10.40 $10.23 918
2018-03-02 $10.07 $10.97 $10.07 $10.48 $10.30 7,372
2018-03-01 $10.09 $10.11 $10.09 $10.11 $9.94 335
2018-02-28 $10.22 $10.22 $10.22 $10.22 $10.05 122
2018-02-27 $10.41 $10.41 $10.41 $10.41 $10.24 401
2018-02-26 $10.52 $10.52 $10.52 $10.52 $10.34 132
2018-02-23 $10.42 $10.42 $10.42 $10.42 $10.25 0
2018-02-22 $10.42 $10.42 $10.42 $10.42 $10.25 374
2018-02-21 $10.44 $10.47 $10.44 $10.47 $10.30 831
2018-02-20 $10.33 $10.33 $10.33 $10.33 $10.16 0
2018-02-16 $10.33 $10.33 $10.33 $10.33 $10.16 1
2018-02-15 $10.35 $10.35 $10.02 $10.33 $10.16 398
2018-02-14 $10.20 $10.20 $9.99 $9.99 $9.82 480
2018-02-13 $10.06 $10.08 $10.06 $10.08 $9.91 287
2018-02-12 $10.20 $10.20 $10.15 $10.20 $10.03 2,514
2018-02-09 $9.99 $9.99 $9.99 $9.99 $9.82 566
2018-02-08 $10.27 $10.27 $10.27 $10.27 $10.10 725
2018-02-07 $10.38 $10.38 $10.34 $10.34 $10.17 568
2018-02-06 $10.13 $10.41 $10.13 $10.41 $10.24 7,675
2018-02-05 $10.13 $10.13 $10.13 $10.13 $9.96 2,718
2018-02-02 $10.40 $10.43 $10.20 $10.20 $10.03 2,108
2018-02-01 $10.37 $10.37 $10.37 $10.37 $10.20 60
2018-01-31 $10.25 $10.37 $10.25 $10.37 $10.20 401
2018-01-30 $10.23 $10.23 $10.23 $10.23 $10.06 320
2018-01-29 $10.30 $10.30 $10.30 $10.30 $10.13 500
2018-01-26 $10.27 $10.27 $10.27 $10.27 $10.10 85
2018-01-25 $10.32 $10.32 $10.27 $10.27 $10.10 837
2018-01-24 $10.08 $10.08 $10.08 $10.08 $9.91 0
2018-01-23 $10.08 $10.08 $10.08 $10.08 $9.91 70
2018-01-22 $10.08 $10.08 $10.08 $10.08 $9.91 63
2018-01-19 $10.07 $10.08 $10.07 $10.08 $9.91 288
2018-01-18 $10.36 $10.36 $10.36 $10.36 $10.19 69
2018-01-17 $10.36 $10.36 $10.36 $10.36 $10.19 154
2018-01-16 $10.46 $10.46 $10.46 $10.46 $10.29 461
2018-01-12 $10.33 $10.33 $10.33 $10.33 $10.16 264
2018-01-11 $10.17 $10.17 $10.17 $10.17 $10.00 2
2018-01-10 $10.17 $10.17 $10.17 $10.17 $10.00 0
2018-01-09 $10.14 $10.17 $10.14 $10.17 $10.00 433
2018-01-08 $9.85 $10.00 $9.85 $10.00 $9.83 1,035
2018-01-05 $9.97 $9.97 $9.97 $9.97 $9.80 272
2018-01-04 $9.70 $9.70 $9.70 $9.70 $9.54 164
2018-01-03 $9.70 $9.70 $9.70 $9.70 $9.54 289
2018-01-02 $9.57 $9.57 $9.57 $9.57 $9.41 190
2017-12-29 $9.81 $9.81 $9.81 $9.81 $9.64 362
2017-12-28 $9.73 $9.73 $9.73 $9.73 $9.57 65
2017-12-27 $9.73 $9.73 $9.73 $9.73 $9.57 200
2017-12-26 $9.73 $9.73 $9.73 $9.73 $9.57 0
2017-12-22 $9.73 $9.73 $9.73 $9.73 $9.57 59
2017-12-21 $9.73 $9.73 $9.73 $9.73 $9.57 601
2017-12-20 $9.95 $9.95 $9.95 $9.95 $9.78 0
2017-12-19 $9.95 $9.95 $9.95 $9.95 $9.78 59
2017-12-18 $9.95 $9.95 $9.95 $9.95 $9.78 0
2017-12-15 $9.95 $9.95 $9.95 $9.95 $9.78 0
2017-12-14 $9.95 $9.95 $9.95 $9.95 $9.78 64
2017-12-13 $9.95 $9.95 $9.95 $9.95 $9.78 200
2017-12-12 $9.57 $9.57 $9.57 $9.57 $9.41 0
2017-12-11 $9.57 $9.57 $9.57 $9.57 $9.41 0
2017-12-08 $9.57 $9.57 $9.57 $9.57 $9.41 0
2017-12-07 $9.57 $9.57 $9.57 $9.57 $9.41 176
2017-12-06 $9.60 $9.60 $9.60 $9.60 $9.44 0
2017-12-05 $9.60 $9.60 $9.60 $9.60 $9.44 163
2017-12-04 $9.60 $9.60 $9.60 $9.60 $9.44 73
2017-12-01 $9.41 $9.60 $9.41 $9.60 $9.44 2,322
2017-11-30 $9.59 $9.59 $9.59 $9.59 $9.43 300
2017-11-29 $9.65 $9.65 $9.65 $9.65 $9.49 0
2017-11-28 $9.65 $9.65 $9.65 $9.65 $9.49 0
2017-11-27 $9.65 $9.65 $9.65 $9.65 $9.49 0
2017-11-24 $9.65 $9.65 $9.65 $9.65 $9.49 0
2017-11-22 $9.55 $9.65 $9.55 $9.65 $9.49 200
2017-11-21 $9.28 $9.28 $9.28 $9.28 $9.13 79
2017-11-20 $9.28 $9.28 $9.28 $9.28 $9.13 61
2017-11-17 $9.28 $9.28 $9.28 $9.28 $9.13 970
2017-11-16 $9.37 $9.37 $9.37 $9.37 $9.21 28
2017-11-15 $9.37 $9.37 $9.37 $9.37 $9.21 0
2017-11-14 $9.37 $9.37 $9.37 $9.37 $9.21 175
2017-11-13 $9.75 $9.75 $9.75 $9.75 $9.59 0
2017-11-10 $9.75 $9.75 $9.75 $9.75 $9.59 59
2017-11-09 $9.75 $9.75 $9.75 $9.75 $9.59 0
2017-11-08 $9.91 $9.91 $9.75 $9.75 $9.59 346
2017-11-07 $10.10 $10.10 $9.45 $9.45 $9.29 937
2017-11-06 $10.08 $10.18 $10.08 $10.18 $10.01 439
2017-11-03 $10.08 $10.08 $10.08 $10.08 $9.91 66
2017-11-02 $10.08 $10.08 $10.08 $10.08 $9.91 0
2017-11-01 $10.08 $10.08 $10.08 $10.08 $9.91 43
2017-10-31 $10.08 $10.08 $10.08 $10.08 $9.91 0
2017-10-30 $10.08 $10.08 $10.08 $10.08 $9.91 106
2017-10-27 $9.82 $9.82 $9.82 $9.82 $9.66 106
2017-10-26 $9.57 $9.57 $9.57 $9.57 $9.41 106
2017-10-25 $9.57 $9.57 $9.57 $9.57 $9.41 52
2017-10-24 $9.70 $9.70 $9.57 $9.57 $9.41 1,153
2017-10-23 $9.62 $9.62 $9.50 $9.50 $9.34 527
2017-10-20 $9.59 $9.59 $9.59 $9.59 $9.43 161
2017-10-19 $9.87 $9.87 $9.87 $9.87 $9.71 0
2017-10-18 $9.87 $9.87 $9.87 $9.87 $9.71 81
2017-10-17 $9.87 $9.87 $9.87 $9.87 $9.71 0
2017-10-16 $10.10 $10.10 $9.87 $9.87 $9.71 334
2017-10-13 $9.75 $9.75 $9.75 $9.75 $9.59 289
2017-10-12 $9.94 $9.94 $9.94 $9.94 $9.77 0
2017-10-11 $9.94 $9.94 $9.94 $9.94 $9.77 157
2017-10-10 $9.63 $9.63 $9.63 $9.63 $9.47 532
2017-10-09 $9.65 $9.65 $9.65 $9.65 $9.49 540
2017-10-06 $9.51 $9.51 $9.51 $9.51 $9.35 0
2017-10-05 $9.51 $9.51 $9.51 $9.51 $9.35 0
2017-10-04 $9.51 $9.51 $9.51 $9.51 $9.35 5
2017-10-03 $76.10 $76.10 $76.10 $76.10 $9.35 0
2017-10-02 $76.10 $76.10 $76.10 $76.10 $9.35 0
2017-09-29 $76.10 $76.10 $76.10 $76.10 $9.35 0
2017-09-28 $76.10 $76.10 $76.10 $76.10 $9.35 0
2017-09-27 $76.10 $76.10 $76.10 $76.10 $9.35 144
2017-09-26 $76.10 $76.10 $76.10 $76.10 $9.35 256
2017-09-25 $76.10 $76.10 $76.10 $76.10 $9.35 0
2017-09-22 $76.10 $76.10 $76.10 $76.10 $9.35 0
2017-09-21 $76.10 $76.10 $76.10 $76.10 $9.35 320
2017-09-20 $76.10 $76.10 $76.10 $76.10 $9.35 656
2017-09-19 $76.10 $76.10 $76.10 $76.10 $9.35 0
2017-09-18 $76.10 $76.10 $76.10 $76.10 $9.35 0
2017-09-15 $76.10 $76.10 $76.10 $76.10 $9.35 376
2017-09-14 $76.10 $76.10 $76.10 $76.10 $9.35 0
2017-09-13 $76.10 $76.10 $76.10 $76.10 $9.35 1,280
2017-09-12 $76.40 $76.40 $76.40 $76.40 $9.39 0
2017-09-11 $76.40 $76.40 $76.40 $76.40 $9.39 0
2017-09-08 $76.40 $76.40 $76.40 $76.40 $9.39 0
2017-09-07 $76.40 $76.40 $76.40 $76.40 $9.39 136
2017-09-06 $76.40 $76.40 $76.40 $76.40 $9.39 968
2017-09-05 $77.26 $77.26 $77.26 $77.26 $9.50 256
2017-09-01 $77.26 $77.26 $77.26 $77.26 $9.50 0
2017-08-31 $77.26 $77.26 $77.26 $77.26 $9.50 120
2017-08-30 $77.26 $77.26 $77.26 $77.26 $9.50 1,600
2017-08-29 $77.40 $77.40 $77.40 $77.40 $9.51 0
2017-08-28 $77.40 $77.40 $77.40 $77.40 $9.51 64
2017-08-25 $77.40 $77.40 $77.40 $77.40 $9.51 0
2017-08-24 $77.40 $77.40 $77.40 $77.40 $9.51 0
2017-08-23 $77.40 $77.40 $77.40 $77.40 $9.51 800
2017-08-22 $78.15 $78.15 $78.15 $78.15 $9.61 0
2017-08-21 $78.15 $78.15 $78.15 $78.15 $9.61 0
2017-08-18 $78.15 $78.15 $78.15 $78.15 $9.61 0
2017-08-17 $78.15 $78.15 $78.15 $78.15 $9.61 2,400
2017-08-16 $78.15 $78.15 $78.15 $78.15 $9.61 1,248
2017-08-15 $78.15 $78.15 $78.15 $78.15 $9.61 0
2017-08-14 $78.15 $78.15 $78.15 $78.15 $9.61 1,000
2017-08-11 $79.45 $79.61 $79.45 $79.61 $9.79 1,600
2017-08-10 $79.10 $79.10 $79.10 $79.10 $9.72 152
2017-08-09 $79.10 $79.10 $79.10 $79.10 $9.72 32
2017-08-08 $79.10 $79.10 $79.10 $79.10 $9.72 0
2017-08-07 $79.10 $79.10 $79.10 $79.10 $9.72 3,904
2017-08-04 $77.80 $77.80 $77.80 $77.80 $9.56 0
2017-08-03 $77.80 $77.80 $77.80 $77.80 $9.56 0
2017-08-02 $77.80 $77.80 $77.80 $77.80 $9.56 0
2017-08-01 $77.80 $77.80 $77.80 $77.80 $9.56 0
2017-07-31 $77.80 $77.80 $77.80 $77.80 $9.56 2,400
2017-07-28 $77.00 $77.00 $77.00 $77.00 $9.46 0
2017-07-27 $77.00 $77.00 $77.00 $77.00 $9.46 0
2017-07-26 $77.00 $77.00 $77.00 $77.00 $9.46 0
2017-07-25 $76.95 $77.00 $76.95 $77.00 $9.46 4,000
2017-07-24 $77.50 $77.50 $77.50 $77.50 $9.53 368
2017-07-21 $77.50 $77.50 $77.50 $77.50 $9.53 1,616
2017-07-20 $76.80 $76.80 $76.80 $76.80 $9.44 0
2017-07-19 $76.80 $76.80 $76.80 $76.80 $9.44 40
2017-07-18 $76.80 $76.80 $76.80 $76.80 $9.44 0
2017-07-17 $76.80 $76.80 $76.80 $76.80 $9.44 0
2017-07-14 $76.80 $76.80 $76.80 $76.80 $9.44 800
2017-07-13 $77.50 $77.50 $77.50 $77.50 $9.53 0
2017-07-12 $77.50 $77.50 $77.50 $77.50 $9.53 800
2017-07-11 $77.15 $77.15 $77.15 $77.15 $9.48 0
2017-07-10 $77.15 $77.15 $77.15 $77.15 $9.48 88
2017-07-07 $77.15 $77.15 $77.15 $77.15 $9.48 0
2017-07-06 $77.15 $77.15 $77.15 $77.15 $9.48 0
2017-07-05 $76.82 $77.15 $76.82 $77.15 $9.48 4,800
2017-07-03 $79.15 $79.15 $79.15 $79.15 $9.73 0
2017-06-30 $79.15 $79.15 $79.15 $79.15 $9.73 0
2017-06-29 $79.15 $79.15 $79.15 $79.15 $9.73 0
2017-06-28 $79.15 $79.15 $79.15 $79.15 $9.73 0
2017-06-27 $79.15 $79.15 $79.15 $79.15 $9.73 0
2017-06-26 $79.15 $79.15 $79.15 $79.15 $9.64 0
2017-06-23 $79.15 $79.15 $79.15 $79.15 $9.64 0
2017-06-22 $79.15 $79.15 $79.15 $79.15 $9.64 8
2017-06-21 $79.15 $79.15 $79.15 $79.15 $9.64 0
2017-06-20 $79.15 $79.15 $79.15 $79.15 $9.64 48
2017-06-19 $79.15 $79.15 $79.15 $79.15 $9.64 0
2017-06-16 $79.15 $79.15 $79.15 $79.15 $9.64 0
2017-06-15 $79.15 $79.15 $79.15 $79.15 $9.64 0
2017-06-14 $79.15 $79.15 $79.15 $79.15 $9.64 1,016
2017-06-13 $78.30 $78.30 $78.30 $78.30 $9.54 2,400
2017-06-12 $77.95 $77.95 $77.95 $77.95 $9.49 1,600
2017-06-09 $77.30 $77.30 $77.30 $77.30 $9.42 1,600
2017-06-08 $77.40 $77.75 $77.40 $77.70 $9.46 6,696
2017-06-07 $76.90 $76.90 $76.90 $76.90 $9.37 32
2017-06-06 $76.90 $76.90 $76.90 $76.90 $9.37 0
2017-06-05 $76.90 $76.90 $76.90 $76.90 $9.37 296
2017-06-02 $76.63 $76.90 $76.63 $76.90 $9.37 10,160
2017-06-01 $74.13 $74.13 $74.13 $74.13 $9.03 0
2017-05-31 $74.13 $74.13 $74.13 $74.13 $9.03 0
2017-05-30 $74.13 $74.13 $74.13 $74.13 $9.03 0
2017-05-26 $74.13 $74.13 $74.13 $74.13 $9.03 0
2017-05-25 $74.13 $74.13 $74.13 $74.13 $9.03 0
2017-05-24 $74.13 $74.13 $74.13 $74.13 $9.03 0
2017-05-23 $74.13 $74.13 $74.13 $74.13 $9.03 0
2017-05-22 $74.13 $74.13 $74.13 $74.13 $9.03 0
2017-05-19 $74.13 $74.13 $74.13 $74.13 $9.03 0
2017-05-18 $74.13 $74.13 $74.13 $74.13 $9.03 48
2017-05-17 $74.26 $74.26 $74.13 $74.13 $9.03 3,200
2017-05-16 $74.03 $74.03 $74.03 $74.03 $9.02 0
2017-05-15 $74.03 $74.03 $74.03 $74.03 $9.02 1,800
2017-05-12 $73.50 $73.50 $73.50 $73.50 $8.95 0
2017-05-11 $73.50 $73.50 $73.50 $73.50 $8.95 0
2017-05-10 $73.50 $73.50 $73.50 $73.50 $8.95 0
2017-05-09 $73.50 $73.50 $73.50 $73.50 $8.95 136
2017-05-08 $73.50 $73.50 $73.50 $73.50 $8.95 0
2017-05-05 $73.50 $73.50 $73.50 $73.50 $8.95 0
2017-05-04 $73.50 $73.50 $73.50 $73.50 $8.95 0
2017-05-03 $73.48 $73.50 $73.48 $73.50 $8.95 1,776
2017-05-02 $72.90 $72.90 $72.90 $72.90 $8.88 0
2017-05-01 $72.90 $72.90 $72.90 $72.90 $8.88 0
2017-04-28 $72.90 $72.90 $72.90 $72.90 $8.88 0
2017-04-27 $72.90 $72.90 $72.90 $72.90 $8.88 304
2017-04-26 $72.90 $72.90 $72.90 $72.90 $8.88 0
2017-04-25 $72.90 $72.90 $72.90 $72.90 $8.88 0
2017-04-24 $72.90 $72.90 $72.90 $72.90 $8.88 0
2017-04-21 $72.90 $72.90 $72.90 $72.90 $8.88 0
2017-04-20 $72.88 $72.90 $72.88 $72.90 $8.88 4,000
2017-04-19 $74.11 $74.11 $74.11 $74.11 $9.03 0
2017-04-18 $74.11 $74.11 $74.11 $74.11 $9.03 0
2017-04-17 $74.11 $74.11 $74.11 $74.11 $9.03 0
2017-04-13 $74.11 $74.11 $74.11 $74.11 $9.03 320
2017-04-12 $74.11 $74.11 $74.11 $74.11 $9.03 0
2017-04-11 $74.11 $74.11 $74.11 $74.11 $9.03 0
2017-04-10 $74.11 $74.11 $74.11 $74.11 $9.03 0
2017-04-07 $74.11 $74.11 $74.11 $74.11 $9.03 200
2017-04-06 $74.11 $74.11 $74.11 $74.11 $9.03 0
2017-04-05 $74.11 $74.11 $74.11 $74.11 $9.03 304
2017-04-04 $74.11 $74.11 $74.11 $74.11 $9.03 0
2017-04-03 $74.11 $74.11 $74.11 $74.11 $9.03 0
2017-03-31 $74.11 $74.11 $74.11 $74.11 $9.03 200
2017-03-30 $74.11 $74.11 $74.11 $74.11 $9.03 16
2017-03-29 $74.11 $74.11 $74.11 $74.11 $9.03 368
2017-03-28 $74.11 $74.11 $74.11 $74.11 $9.03 96
2017-03-27 $74.11 $74.11 $74.11 $74.11 $8.90 0
2017-03-24 $74.11 $74.11 $74.11 $74.11 $8.90 0
2017-03-23 $74.11 $74.11 $74.11 $74.11 $8.90 0
2017-03-22 $74.11 $74.11 $74.11 $74.11 $8.90 0
2017-03-21 $74.11 $74.11 $74.11 $74.11 $8.90 0
2017-03-20 $74.11 $74.11 $74.11 $74.11 $8.90 0
2017-03-17 $74.11 $74.11 $74.11 $74.11 $8.90 0
2017-03-16 $74.11 $74.11 $74.11 $74.11 $8.90 0
2017-03-15 $74.11 $74.11 $74.11 $74.11 $8.90 0
2017-03-14 $74.11 $74.11 $74.11 $74.11 $8.90 0
2017-03-13 $74.11 $74.11 $74.11 $74.11 $8.90 304
2017-03-10 $74.11 $74.11 $74.11 $74.11 $8.90 968
2017-03-09 $74.89 $74.89 $74.89 $74.89 $9.00 0
2017-03-08 $74.89 $74.89 $74.89 $74.89 $9.00 0
2017-03-07 $74.89 $74.89 $74.89 $74.89 $9.00 0
2017-03-06 $74.89 $74.89 $74.89 $74.89 $9.00 0
2017-03-03 $74.89 $74.89 $74.89 $74.89 $9.00 0
2017-03-02 $73.77 $74.89 $73.77 $74.89 $9.00 5,328
2017-03-01 $73.60 $73.60 $73.60 $73.60 $8.84 344
2017-02-28 $73.60 $73.60 $73.60 $73.60 $8.84 0
2017-02-27 $73.60 $73.60 $73.60 $73.60 $8.84 0
2017-02-24 $73.60 $73.60 $73.60 $73.60 $8.84 0
2017-02-23 $74.00 $74.00 $73.60 $73.60 $8.84 4,200
2017-02-22 $71.89 $71.89 $71.89 $71.89 $8.64 72
2017-02-21 $71.89 $71.89 $71.89 $71.89 $8.64 0
2017-02-17 $71.89 $71.89 $71.89 $71.89 $8.64 0
2017-02-16 $71.89 $71.89 $71.89 $71.89 $8.64 0
2017-02-15 $71.89 $71.89 $71.89 $71.89 $8.64 0
2017-02-14 $71.89 $71.89 $71.89 $71.89 $8.64 0
2017-02-13 $71.89 $71.89 $71.89 $71.89 $8.64 0
2017-02-10 $71.89 $71.89 $71.89 $71.89 $8.64 120
2017-02-09 $71.83 $71.89 $71.83 $71.89 $8.64 7,632
2017-02-08 $72.50 $72.50 $72.50 $72.50 $8.71 0
2017-02-07 $72.50 $72.50 $72.50 $72.50 $8.71 0
2017-02-06 $72.50 $72.50 $72.50 $72.50 $8.71 0
2017-02-03 $72.50 $72.50 $72.50 $72.50 $8.71 0
2017-02-02 $72.50 $72.50 $72.50 $72.50 $8.71 128
2017-02-01 $72.50 $72.50 $72.50 $72.50 $8.71 0
2017-01-31 $72.50 $72.50 $72.50 $72.50 $8.71 2,032
2017-01-30 $72.85 $72.85 $72.85 $72.85 $8.75 0
2017-01-27 $72.85 $72.85 $72.85 $72.85 $8.75 216
2017-01-26 $72.85 $72.85 $72.85 $72.85 $8.75 2,872
2017-01-25 $66.24 $66.24 $66.24 $66.24 $7.96 72
2017-01-24 $66.24 $66.24 $66.24 $66.24 $7.96 368
2017-01-23 $66.24 $66.24 $66.24 $66.24 $7.96 64
2017-01-20 $66.24 $66.24 $66.24 $66.24 $7.96 392
2017-01-19 $66.24 $66.24 $66.24 $66.24 $7.96 80
2017-01-18 $66.24 $66.24 $66.24 $66.24 $7.96 0
2017-01-17 $66.24 $66.24 $66.24 $66.24 $7.96 0
2017-01-13 $66.24 $66.24 $66.24 $66.24 $7.96 0
2017-01-12 $66.24 $66.24 $66.24 $66.24 $7.96 0
2017-01-11 $66.24 $66.24 $66.24 $66.24 $7.96 0
2017-01-10 $66.24 $66.24 $66.24 $66.24 $7.96 176
2017-01-09 $66.24 $66.24 $66.24 $66.24 $7.96 728
2017-01-06 $66.24 $66.24 $66.24 $66.24 $7.96 592
2017-01-05 $66.24 $66.24 $66.24 $66.24 $7.96 568
2017-01-04 $66.24 $66.24 $66.24 $66.24 $7.96 0
2017-01-03 $66.24 $66.24 $66.24 $66.24 $7.96 8
2016-12-30 $66.24 $66.24 $66.24 $66.24 $7.96 0
2016-12-29 $66.24 $66.24 $66.24 $66.24 $7.96 0
2016-12-28 $66.24 $66.24 $66.24 $66.24 $7.96 0
2016-12-27 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-23 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-22 $66.24 $66.24 $66.24 $66.24 $7.86 272
2016-12-21 $66.24 $66.24 $66.24 $66.24 $7.86 56
2016-12-20 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-19 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-16 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-15 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-14 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-13 $66.24 $66.24 $66.24 $66.24 $7.86 88
2016-12-12 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-09 $66.24 $66.24 $66.24 $66.24 $7.86 112
2016-12-08 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-07 $66.24 $66.24 $66.24 $66.24 $7.86 48
2016-12-06 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-05 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-02 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-12-01 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-30 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-29 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-28 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-25 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-23 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-22 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-21 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-18 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-17 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-16 $66.24 $66.24 $66.24 $66.24 $7.86 144
2016-11-15 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-14 $66.24 $66.24 $66.24 $66.24 $7.86 216
2016-11-11 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-10 $66.24 $66.24 $66.24 $66.24 $7.86 0
2016-11-09 $66.24 $66.24 $66.24 $66.24 $7.86 3,344
2016-11-08 $64.98 $64.98 $64.98 $64.98 $7.71 24
2016-11-07 $64.98 $64.98 $64.98 $64.98 $7.71 80
2016-11-04 $64.98 $64.98 $64.98 $64.98 $7.71 144
2016-11-03 $64.98 $64.98 $64.98 $64.98 $7.71 0
2016-11-02 $64.98 $64.98 $64.98 $64.98 $7.71 56
2016-11-01 $64.98 $64.98 $64.98 $64.98 $7.71 1,640
2016-10-31 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-10-28 $73.25 $73.25 $73.25 $73.25 $8.69 48
2016-10-27 $73.25 $73.25 $73.25 $73.25 $8.69 288
2016-10-26 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-10-25 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-10-24 $73.25 $73.25 $73.25 $73.25 $8.69 384
2016-10-21 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-10-20 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-10-19 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-10-18 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-10-17 $73.25 $73.25 $73.25 $73.25 $8.69 1,008
2016-10-14 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-10-13 $73.25 $73.25 $73.25 $73.25 $8.69 72
2016-10-12 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-10-11 $73.25 $73.25 $73.25 $73.25 $8.69 48
2016-10-10 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-10-07 $73.25 $73.25 $73.25 $73.25 $8.69 80
2016-10-06 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-10-05 $73.25 $73.25 $73.25 $73.25 $8.69 48
2016-10-04 $73.25 $73.25 $73.25 $73.25 $8.69 312
2016-10-03 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-09-30 $73.25 $73.25 $73.25 $73.25 $8.69 592
2016-09-29 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-09-28 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-09-27 $73.25 $73.25 $73.25 $73.25 $8.69 0
2016-09-26 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-23 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-22 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-21 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-20 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-19 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-16 $73.25 $73.25 $73.25 $73.25 $8.61 80
2016-09-15 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-14 $73.25 $73.25 $73.25 $73.25 $8.61 224
2016-09-13 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-12 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-09 $73.25 $73.25 $73.25 $73.25 $8.61 56
2016-09-08 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-07 $73.25 $73.25 $73.25 $73.25 $8.61 8
2016-09-06 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-02 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-09-01 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-31 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-30 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-29 $73.25 $73.25 $73.25 $73.25 $8.61 72
2016-08-26 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-25 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-24 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-23 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-22 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-19 $73.25 $73.25 $73.25 $73.25 $8.61 56
2016-08-18 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-17 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-16 $73.25 $73.25 $73.25 $73.25 $8.61 56
2016-08-15 $73.25 $73.25 $73.25 $73.25 $8.61 224
2016-08-12 $73.25 $73.25 $73.25 $73.25 $8.61 56
2016-08-11 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-10 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-09 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-08 $73.25 $73.25 $73.25 $73.25 $8.61 136
2016-08-05 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-04 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-03 $73.25 $73.25 $73.25 $73.25 $8.61 56
2016-08-02 $73.25 $73.25 $73.25 $73.25 $8.61 0
2016-08-01 $73.25 $73.25 $73.25 $73.25 $8.61 800
2016-07-29 $71.72 $71.72 $71.72 $71.72 $8.43 216
2016-07-28 $71.72 $71.72 $71.72 $71.72 $8.43 0
2016-07-27 $71.72 $71.72 $71.72 $71.72 $8.43 80
2016-07-26 $71.72 $71.72 $71.72 $71.72 $8.43 8
2016-07-25 $71.72 $71.72 $71.72 $71.72 $8.43 0
2016-07-22 $71.72 $71.72 $71.72 $71.72 $8.43 0
2016-07-21 $71.72 $71.72 $71.72 $71.72 $8.43 0
2016-07-20 $71.72 $71.72 $71.72 $71.72 $8.43 504
2016-07-19 $71.72 $71.72 $71.72 $71.72 $8.43 112
2016-07-18 $71.72 $71.72 $71.72 $71.72 $8.43 0
2016-07-15 $71.72 $71.72 $71.72 $71.72 $8.43 0
2016-07-14 $71.72 $71.72 $71.72 $71.72 $8.43 2,072
2016-07-13 $71.89 $71.89 $71.89 $71.89 $8.45 240
2016-07-12 $71.89 $71.89 $71.89 $71.89 $8.45 248
2016-07-11 $71.89 $71.89 $71.89 $71.89 $8.45 72
2016-07-08 $71.89 $71.89 $71.89 $71.89 $8.45 608
2016-07-07 $71.89 $71.89 $71.89 $71.89 $8.45 696
2016-07-06 $71.89 $71.89 $71.89 $71.89 $8.45 104
2016-07-05 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-07-01 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-06-30 $71.89 $71.89 $71.89 $71.89 $8.45 48
2016-06-29 $71.89 $71.89 $71.89 $71.89 $8.45 744
2016-06-28 $71.89 $71.89 $71.89 $71.89 $8.45 432
2016-06-27 $71.89 $71.89 $71.89 $71.89 $8.45 808
2016-06-24 $71.89 $71.89 $71.89 $71.89 $8.45 800
2016-06-23 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-06-22 $71.89 $71.89 $71.89 $71.89 $8.45 80
2016-06-21 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-06-20 $71.89 $71.89 $71.89 $71.89 $8.45 312
2016-06-17 $71.89 $71.89 $71.89 $71.89 $8.45 1,000
2016-06-16 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-06-15 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-06-14 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-06-13 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-06-10 $71.89 $71.89 $71.89 $71.89 $8.45 8
2016-06-09 $71.89 $71.89 $71.89 $71.89 $8.45 48
2016-06-08 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-06-07 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-06-06 $71.89 $71.89 $71.89 $71.89 $8.45 8
2016-06-03 $71.89 $71.89 $71.89 $71.89 $8.45 8
2016-06-02 $71.89 $71.89 $71.89 $71.89 $8.45 96
2016-06-01 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-05-31 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-05-27 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-05-26 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-05-25 $71.89 $71.89 $71.89 $71.89 $8.45 80
2016-05-24 $71.89 $71.89 $71.89 $71.89 $8.45 8
2016-05-23 $71.89 $71.89 $71.89 $71.89 $8.45 24
2016-05-20 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-05-19 $71.89 $71.89 $71.89 $71.89 $8.45 280
2016-05-18 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-05-17 $71.89 $71.89 $71.89 $71.89 $8.45 48
2016-05-16 $71.89 $71.89 $71.89 $71.89 $8.45 80
2016-05-13 $71.89 $71.89 $71.89 $71.89 $8.45 232
2016-05-12 $71.89 $71.89 $71.89 $71.89 $8.45 56
2016-05-11 $71.89 $71.89 $71.89 $71.89 $8.45 40
2016-05-10 $71.89 $71.89 $71.89 $71.89 $8.45 48
2016-05-09 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-05-06 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-05-05 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-05-04 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-05-03 $71.89 $71.89 $71.89 $71.89 $8.45 360
2016-05-02 $71.89 $71.89 $71.89 $71.89 $8.45 152
2016-04-29 $71.89 $71.89 $71.89 $71.89 $8.45 112
2016-04-28 $71.89 $71.89 $71.89 $71.89 $8.45 40
2016-04-27 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-04-26 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-04-25 $71.89 $71.89 $71.89 $71.89 $8.45 0
2016-04-22 $71.89 $71.89 $71.89 $71.89 $8.45 848
2016-04-21 $69.30 $69.30 $69.30 $69.30 $8.14 0
2016-04-20 $69.30 $69.30 $69.30 $69.30 $8.14 48
2016-04-19 $69.30 $69.30 $69.30 $69.30 $8.14 56
2016-04-18 $69.30 $69.30 $69.30 $69.30 $8.14 24
2016-04-15 $69.30 $69.30 $69.30 $69.30 $8.14 520
2016-04-14 $69.30 $69.30 $69.30 $69.30 $8.14 216
2016-04-13 $69.30 $69.30 $69.30 $69.30 $8.14 64
2016-04-12 $69.30 $69.30 $69.30 $69.30 $8.14 104
2016-04-11 $69.30 $69.30 $69.30 $69.30 $8.14 0
2016-04-08 $69.30 $69.30 $69.30 $69.30 $8.14 496
2016-04-07 $69.30 $69.30 $69.30 $69.30 $8.14 536
2016-04-06 $69.30 $69.30 $69.30 $69.30 $8.14 104
2016-04-05 $69.30 $69.30 $69.30 $69.30 $8.14 888
2016-04-04 $69.30 $69.30 $69.30 $69.30 $8.14 296
2016-04-01 $69.30 $69.30 $69.30 $69.30 $8.14 0
2016-03-31 $69.30 $69.30 $69.30 $69.30 $8.14 224
2016-03-30 $69.25 $69.30 $69.25 $69.30 $8.14 4,016
2016-03-29 $69.32 $69.32 $69.32 $69.32 $8.15 0
2016-03-28 $69.32 $69.32 $69.32 $69.32 $8.15 0
2016-03-24 $69.32 $69.32 $69.32 $69.32 $8.02 0
2016-03-23 $69.32 $69.32 $69.32 $69.32 $8.02 29,448
2016-03-22 $69.24 $69.24 $69.24 $69.24 $8.01 40
2016-03-21 $69.24 $69.24 $69.24 $69.24 $7.91 0
2016-03-18 $69.24 $69.24 $69.24 $69.24 $7.91 256
2016-03-17 $69.24 $69.24 $69.24 $69.24 $7.91 992
2016-03-16 $69.24 $69.24 $69.24 $69.24 $7.91 800
2016-03-15 $71.45 $71.45 $71.45 $71.45 $8.16 152
2016-03-14 $71.45 $71.45 $71.45 $71.45 $8.16 0
2016-03-11 $71.45 $71.45 $71.45 $71.45 $8.16 776
2016-03-10 $71.45 $71.45 $71.45 $71.45 $8.16 408
2016-03-09 $71.45 $71.45 $71.45 $71.45 $8.16 0
2016-03-08 $71.43 $71.45 $71.43 $71.45 $8.16 2,488
2016-03-07 $69.85 $69.85 $69.85 $69.85 $7.98 0
2016-03-04 $68.79 $69.85 $68.79 $69.85 $7.98 4,656
2016-03-03 $64.45 $64.45 $64.45 $64.45 $7.36 0
2016-03-02 $64.45 $64.45 $64.45 $64.45 $7.36 32
2016-03-01 $64.45 $64.45 $64.45 $64.45 $7.36 56
2016-02-29 $64.45 $64.45 $64.45 $64.45 $7.36 0
2016-02-26 $64.45 $64.45 $64.45 $64.45 $7.36 0
2016-02-25 $64.45 $64.45 $64.45 $64.45 $7.36 0
2016-02-24 $64.00 $64.48 $64.00 $64.45 $7.36 6,400
2016-02-23 $64.40 $64.40 $64.40 $64.40 $7.36 4,152
2016-02-22 $64.72 $65.72 $64.72 $65.72 $7.51 13,744
2016-02-19 $57.94 $57.94 $57.94 $57.94 $6.62 0
2016-02-18 $57.94 $57.94 $57.94 $57.94 $6.62 0
2016-02-17 $57.94 $57.94 $57.94 $57.94 $6.62 0
2016-02-16 $57.94 $57.94 $57.94 $57.94 $6.62 424
2016-02-12 $57.94 $57.94 $57.94 $57.94 $6.62 960
2016-02-11 $58.15 $58.15 $57.94 $57.94 $6.62 2,584
2016-02-10 $60.48 $60.48 $60.48 $60.48 $6.91 0
2016-02-09 $60.48 $60.48 $60.48 $60.48 $6.91 1,464
2016-02-08 $62.38 $62.38 $62.38 $62.38 $7.13 0
2016-02-05 $62.38 $62.38 $62.38 $62.38 $7.13 1,200
2016-02-04 $62.65 $62.65 $62.65 $62.65 $7.16 0
2016-02-03 $62.65 $62.65 $62.65 $62.65 $7.16 112
2016-02-02 $62.65 $62.65 $62.65 $62.65 $7.16 0
2016-02-01 $62.65 $62.65 $62.65 $62.65 $7.16 1,040
2016-01-29 $67.31 $67.31 $67.31 $67.31 $7.69 816
2016-01-28 $68.21 $68.21 $68.21 $68.21 $7.79 312
2016-01-27 $68.21 $68.21 $68.21 $68.21 $7.79 1,456
2016-01-26 $67.24 $67.24 $67.24 $67.24 $7.68 128
2016-01-25 $67.24 $67.24 $67.24 $67.24 $7.68 3,160
2016-01-22 $66.75 $66.75 $66.75 $66.75 $7.62 952
2016-01-21 $70.10 $70.10 $70.10 $70.10 $8.01 1,056
2016-01-20 $70.10 $70.10 $70.10 $70.10 $8.01 0
2016-01-19 $70.10 $70.10 $70.10 $70.10 $8.01 96
2016-01-15 $70.10 $70.10 $70.10 $70.10 $8.01 0
2016-01-14 $70.10 $70.10 $70.10 $70.10 $8.01 576
2016-01-13 $70.10 $70.10 $70.10 $70.10 $8.01 680
2016-01-12 $70.10 $70.10 $70.10 $70.10 $8.01 16
2016-01-11 $70.10 $70.10 $70.10 $70.10 $8.01 0
2016-01-08 $70.10 $70.10 $70.10 $70.10 $8.01 1,528
2016-01-07 $70.10 $70.10 $70.10 $70.10 $8.01 80
2016-01-06 $70.10 $70.10 $70.10 $70.10 $8.01 344
2016-01-05 $70.10 $70.10 $70.10 $70.10 $8.01 272
2016-01-04 $70.10 $70.10 $70.10 $70.10 $8.01 504
2015-12-31 $70.10 $70.10 $70.10 $70.10 $8.01 0
2015-12-30 $70.10 $70.10 $70.10 $70.10 $8.01 32
2015-12-29 $70.10 $70.10 $70.10 $70.10 $8.01 0
2015-12-28 $70.10 $70.10 $70.10 $70.10 $8.01 72
2015-12-24 $70.10 $70.10 $70.10 $70.10 $7.91 0
2015-12-23 $70.10 $70.10 $70.10 $70.10 $7.91 0
2015-12-22 $70.10 $70.10 $70.10 $70.10 $7.91 0
2015-12-21 $70.10 $70.10 $70.10 $70.10 $7.91 592
2015-12-18 $70.10 $70.10 $70.10 $70.10 $7.91 0
2015-12-17 $70.10 $70.10 $70.10 $70.10 $7.91 0
2015-12-16 $70.10 $70.10 $70.10 $70.10 $7.91 0
2015-12-15 $70.10 $70.10 $70.10 $70.10 $7.91 0
2015-12-14 $70.10 $70.10 $70.10 $70.10 $7.91 0
2015-12-11 $70.10 $70.10 $70.10 $70.10 $7.91 0
2015-12-10 $70.10 $70.10 $70.10 $70.10 $7.91 2,400
2015-12-09 $70.62 $70.62 $70.62 $70.62 $7.97 3,200
2015-12-08 $69.65 $69.65 $69.65 $69.65 $7.86 136
2015-12-07 $69.65 $69.65 $69.65 $69.65 $7.86 1,024
2015-12-04 $69.65 $69.65 $69.65 $69.65 $7.86 0
2015-12-03 $69.65 $69.65 $69.65 $69.65 $7.86 0
2015-12-02 $69.65 $69.65 $69.65 $69.65 $7.86 1,136
2015-12-01 $71.44 $71.44 $71.44 $71.44 $8.06 128
2015-11-30 $71.44 $71.44 $71.44 $71.44 $8.06 0
2015-11-27 $71.44 $71.44 $71.44 $71.44 $8.06 0
2015-11-25 $71.44 $71.44 $71.44 $71.44 $8.06 128
2015-11-24 $71.44 $71.44 $71.44 $71.44 $8.06 144
2015-11-23 $71.44 $71.44 $71.44 $71.44 $8.06 0
2015-11-20 $71.44 $71.44 $71.44 $71.44 $8.06 0
2015-11-19 $71.44 $71.44 $71.44 $71.44 $8.06 0
2015-11-18 $71.44 $71.44 $71.44 $71.44 $8.06 584
2015-11-17 $71.44 $71.44 $71.44 $71.44 $8.06 584
2015-11-16 $71.44 $71.44 $71.44 $71.44 $8.06 0
2015-11-13 $71.44 $71.44 $71.44 $71.44 $8.06 0
2015-11-12 $71.44 $71.44 $71.44 $71.44 $8.06 0
2015-11-11 $71.44 $71.44 $71.44 $71.44 $8.06 0
2015-11-10 $71.44 $71.44 $71.44 $71.44 $8.06 800
2015-11-09 $71.07 $71.07 $71.07 $71.07 $8.02 0
2015-11-06 $71.07 $71.07 $71.07 $71.07 $8.02 0
2015-11-05 $71.07 $71.07 $71.07 $71.07 $8.02 144
2015-11-04 $71.07 $71.07 $71.07 $71.07 $8.02 0
2015-11-03 $71.07 $71.07 $71.07 $71.07 $8.02 0
2015-11-02 $71.07 $71.07 $71.07 $71.07 $8.02 72
2015-10-30 $71.07 $71.07 $71.07 $71.07 $8.02 0
2015-10-29 $71.07 $71.07 $71.07 $71.07 $8.02 72
2015-10-28 $71.07 $71.07 $71.07 $71.07 $8.02 8
2015-10-27 $71.07 $71.07 $71.07 $71.07 $8.02 0
2015-10-26 $71.07 $71.07 $71.07 $71.07 $8.02 96
2015-10-23 $71.07 $71.07 $71.07 $71.07 $8.02 312
2015-10-22 $71.07 $71.07 $71.07 $71.07 $8.02 0
2015-10-21 $71.07 $71.07 $71.07 $71.07 $8.02 0
2015-10-20 $71.07 $71.07 $71.07 $71.07 $8.02 0
2015-10-19 $71.07 $71.07 $71.07 $71.07 $8.02 0
2015-10-16 $71.07 $71.07 $71.07 $71.07 $8.02 224
2015-10-15 $71.07 $71.07 $71.07 $71.07 $8.02 144
2015-10-14 $71.07 $71.07 $71.07 $71.07 $8.02 0
2015-10-13 $71.07 $71.07 $71.07 $71.07 $8.02 488
2015-10-12 $71.07 $71.07 $71.07 $71.07 $8.02 1,072
2015-10-09 $67.91 $67.91 $67.91 $67.91 $7.66 2,464
2015-10-08 $67.91 $67.91 $67.91 $67.91 $7.66 1,376
2015-10-07 $67.91 $67.91 $67.91 $67.91 $7.66 0
2015-10-06 $67.91 $67.91 $67.91 $67.91 $7.66 0
2015-10-05 $67.91 $67.91 $67.91 $67.91 $7.66 1,512
2015-10-02 $69.98 $69.98 $69.98 $69.98 $7.89 0
2015-10-01 $69.98 $69.98 $69.98 $69.98 $7.89 800
2015-09-30 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-29 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-28 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-25 $73.30 $73.30 $73.30 $73.30 $8.27 480
2015-09-24 $73.30 $73.30 $73.30 $73.30 $8.27 480
2015-09-23 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-22 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-21 $73.30 $73.30 $73.30 $73.30 $8.27 72
2015-09-18 $73.30 $73.30 $73.30 $73.30 $8.27 112
2015-09-17 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-16 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-15 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-14 $73.30 $73.30 $73.30 $73.30 $8.27 64
2015-09-11 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-10 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-09 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-08 $73.30 $73.30 $73.30 $73.30 $8.27 576
2015-09-04 $73.30 $73.30 $73.30 $73.30 $8.27 0
2015-09-03 $73.30 $73.30 $73.30 $73.30 $8.27 664
2015-09-02 $73.30 $73.30 $73.30 $73.30 $8.27 0

Aozora Bank (AOZOY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.