Aquesta Financial Holdings Inc (AQFH) Exchange: PINK
Data as of Dec. 6, 2024
$21.20 ($0.00) 0.00%
Aquesta Financial Holdings Inc - Daily Information
Click for more stock information on Aquesta Financial Holdings Inc.Daily Information | Data |
---|---|
Date | Dec. 6, 2024 |
Open | $21.20 |
Previous Close | $21.20 |
High | $21.20 |
Low | $21.20 |
Adjusted Open | $21.20 |
Previous Adjusted Close | $21.20 |
Adjusted High | $21.20 |
Adjusted Low | $21.20 |
Invest in Aquesta Financial Holdings Inc (AQFH)
Key People Aquesta Financial Holdings Inc
Employee | Position |
---|---|
James Borders | Chairman |
Jim Engel | President, Chief Executive Officer & Director |
Rick Eveson | EVP, Chief Operations & Compliance Officer |
Kristin Couch | Chief Financial Officer & Executive VP |
Spencer T Cohn | Director |
Jonathan E. Dressler | Director |
J. David Goodrum | Director |
Carol Houle | Director |
Paul Jaszewski | Director |
Charles Knox | Director |
Craig M. Larsen | Director |
Paul A. Dougovito | Director |
Ginger Griffin | Director |
Alison J. Smith | Director |
Historical Stock Data for Aquesta Financial Holdings Inc (AQFH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-10-04 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
2021-10-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
2021-09-30 | $19.25 | $21.30 | $19.25 | $21.20 | $21.20 | 4,834 |
2021-09-29 | $20.89 | $21.12 | $20.89 | $21.12 | $21.12 | 4,659 |
2021-09-28 | $20.01 | $20.70 | $20.01 | $20.70 | $20.70 | 760 |
2021-09-27 | $20.15 | $20.84 | $20.15 | $20.65 | $20.65 | 1,369 |
2021-09-24 | $19.90 | $20.10 | $19.85 | $20.08 | $20.08 | 11,054 |
2021-09-23 | $19.60 | $19.90 | $19.60 | $19.90 | $19.90 | 349 |
2021-09-22 | $19.22 | $19.47 | $19.21 | $19.47 | $19.47 | 2,211 |
2021-09-21 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
2021-09-20 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 100 |
2021-09-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
2021-09-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 4,950 |
2021-09-15 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
2021-09-14 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
2021-09-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.49 | 0 |
2021-09-10 | $19.57 | $19.63 | $19.57 | $19.63 | $19.49 | 3,666 |
2021-09-09 | $19.63 | $19.63 | $19.10 | $19.30 | $19.16 | 2,433 |
2021-09-08 | $19.66 | $19.66 | $19.66 | $19.66 | $19.52 | 0 |
2021-09-07 | $19.66 | $19.66 | $19.66 | $19.66 | $19.52 | 0 |
2021-09-03 | $19.66 | $19.66 | $19.66 | $19.66 | $19.52 | 0 |
2021-09-02 | $19.66 | $19.66 | $19.66 | $19.66 | $19.52 | 0 |
2021-09-01 | $19.66 | $19.66 | $19.66 | $19.66 | $19.52 | 5,000 |
2021-08-31 | $19.65 | $19.65 | $19.65 | $19.65 | $19.51 | 30 |
2021-08-30 | $19.65 | $19.65 | $19.65 | $19.65 | $19.51 | 301 |
2021-08-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.51 | 0 |
2021-08-26 | $19.65 | $19.65 | $19.65 | $19.65 | $19.51 | 0 |
2021-08-25 | $19.65 | $19.65 | $19.65 | $19.65 | $19.51 | 0 |
2021-08-24 | $19.30 | $19.65 | $19.30 | $19.65 | $19.51 | 3,240 |
2021-08-23 | $19.39 | $19.39 | $19.39 | $19.39 | $19.25 | 0 |
2021-08-20 | $19.35 | $19.56 | $19.00 | $19.39 | $19.25 | 7,509 |
2021-08-19 | $19.60 | $19.60 | $19.60 | $19.60 | $19.46 | 100 |
2021-08-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.61 | 3,048 |
2021-08-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.46 | 0 |
2021-08-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.46 | 0 |
2021-08-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 1,020 |
2021-08-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 0 |
2021-08-11 | $19.60 | $20.00 | $19.60 | $20.00 | $19.86 | 1,020 |
2021-08-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.46 | 0 |
2021-08-09 | $19.60 | $19.60 | $19.60 | $19.60 | $19.46 | 308 |
2021-08-06 | $19.40 | $19.75 | $19.40 | $19.75 | $19.61 | 1,364 |
2021-08-05 | $19.40 | $19.40 | $19.40 | $19.40 | $19.26 | 235 |
2021-08-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.21 | 60 |
2021-08-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.21 | 0 |
2021-08-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.21 | 0 |
2021-07-30 | $19.34 | $19.35 | $19.34 | $19.35 | $19.21 | 1,000 |
2021-07-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 0 |
2021-07-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 200 |
2021-07-27 | $18.79 | $18.88 | $18.75 | $18.76 | $18.63 | 4,197 |
2021-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 100 |
2021-07-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 0 |
2021-07-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 100 |
2021-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 1,000 |
2021-07-20 | $19.25 | $19.35 | $19.25 | $19.35 | $19.21 | 500 |
2021-07-19 | $19.45 | $19.45 | $18.95 | $18.95 | $18.82 | 1,100 |
2021-07-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 0 |
2021-07-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 0 |
2021-07-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 0 |
2021-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 100 |
2021-07-12 | $19.75 | $20.25 | $19.25 | $20.00 | $19.86 | 10,792 |
2021-07-09 | $20.00 | $20.05 | $19.45 | $20.05 | $19.91 | 1,200 |
2021-07-08 | $20.06 | $20.06 | $20.01 | $20.01 | $19.87 | 1,189 |
2021-07-07 | $20.26 | $20.26 | $20.26 | $20.26 | $20.12 | 2,000 |
2021-07-06 | $20.35 | $20.35 | $20.26 | $20.26 | $20.12 | 5,000 |
2021-07-02 | $20.50 | $20.50 | $20.40 | $20.40 | $20.26 | 6,500 |
2021-07-01 | $20.50 | $21.00 | $20.50 | $21.00 | $20.85 | 600 |
2021-06-30 | $20.50 | $20.50 | $20.20 | $20.49 | $20.34 | 490 |
2021-06-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.35 | 200 |
2021-06-28 | $20.61 | $20.61 | $20.61 | $20.61 | $20.46 | 0 |
2021-06-25 | $20.54 | $20.61 | $20.50 | $20.61 | $20.46 | 585 |
2021-06-24 | $20.43 | $20.43 | $20.43 | $20.43 | $20.29 | 0 |
2021-06-23 | $20.43 | $20.43 | $20.43 | $20.43 | $20.29 | 0 |
2021-06-22 | $20.44 | $20.44 | $20.43 | $20.43 | $20.29 | 800 |
2021-06-21 | $20.26 | $20.26 | $20.26 | $20.26 | $20.12 | 200 |
2021-06-18 | $20.72 | $20.72 | $20.22 | $20.35 | $20.21 | 2,749 |
2021-06-17 | $21.16 | $21.16 | $20.91 | $20.91 | $20.76 | 300 |
2021-06-16 | $21.12 | $21.35 | $21.11 | $21.35 | $21.20 | 11,980 |
2021-06-15 | $21.12 | $21.12 | $21.12 | $21.12 | $20.97 | 6,912 |
2021-06-14 | $21.10 | $21.10 | $21.10 | $21.10 | $20.95 | 700 |
2021-06-11 | $21.10 | $21.10 | $21.10 | $21.10 | $20.95 | 1,001 |
2021-06-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 936 |
2021-06-09 | $21.42 | $21.42 | $21.33 | $21.33 | $21.18 | 4,038 |
2021-06-08 | $21.37 | $21.48 | $21.22 | $21.45 | $21.30 | 27,112 |
2021-06-07 | $21.35 | $21.49 | $21.15 | $21.26 | $21.11 | 31,517 |
2021-06-04 | $21.24 | $21.35 | $21.22 | $21.35 | $21.20 | 4,371 |
2021-06-03 | $21.35 | $21.35 | $21.24 | $21.24 | $21.09 | 1,495 |
2021-06-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.30 | 0 |
2021-06-01 | $21.25 | $21.48 | $21.25 | $21.45 | $21.30 | 20,738 |
2021-05-28 | $21.10 | $21.25 | $20.80 | $21.25 | $21.10 | 44,626 |
2021-05-27 | $21.20 | $21.35 | $20.50 | $21.10 | $20.95 | 509,441 |
2021-05-26 | $12.95 | $12.95 | $12.95 | $12.95 | $12.86 | 0 |
2021-05-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.86 | 0 |
2021-05-24 | $12.65 | $12.95 | $12.60 | $12.95 | $12.86 | 1,900 |
2021-05-21 | $12.80 | $12.80 | $12.80 | $12.80 | $12.71 | 0 |
2021-05-20 | $12.80 | $12.80 | $12.80 | $12.80 | $12.71 | 0 |
2021-05-19 | $12.80 | $12.80 | $12.80 | $12.80 | $12.71 | 0 |
2021-05-18 | $12.80 | $12.80 | $12.80 | $12.80 | $12.71 | 9 |
2021-05-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.71 | 0 |
2021-05-14 | $12.90 | $12.90 | $12.80 | $12.80 | $12.71 | 4,120 |
2021-05-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.51 | 0 |
2021-05-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.51 | 100 |
2021-05-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 100 |
2021-05-10 | $12.90 | $12.90 | $12.85 | $12.85 | $12.76 | 710 |
2021-05-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.76 | 145 |
2021-05-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.81 | 100 |
2021-05-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.76 | 100 |
2021-05-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.86 | 130 |
2021-05-03 | $13.15 | $13.15 | $13.15 | $13.15 | $13.06 | 200 |
2021-04-30 | $13.00 | $13.15 | $13.00 | $13.15 | $13.06 | 385 |
2021-04-29 | $13.10 | $13.10 | $12.75 | $13.00 | $12.91 | 20,305 |
2021-04-28 | $12.40 | $13.00 | $12.40 | $12.98 | $12.89 | 1,475 |
2021-04-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.21 | 0 |
2021-04-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.21 | 200 |
2021-04-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 0 |
2021-04-22 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 0 |
2021-04-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 0 |
2021-04-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 0 |
2021-04-19 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 1,000 |
2021-04-16 | $12.11 | $12.20 | $12.11 | $12.20 | $12.11 | 680 |
2021-04-15 | $12.08 | $12.08 | $12.08 | $12.08 | $11.99 | 0 |
2021-04-14 | $12.12 | $12.65 | $12.08 | $12.08 | $11.99 | 2,093 |
2021-04-13 | $12.07 | $12.12 | $12.07 | $12.12 | $12.03 | 1,180 |
2021-04-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 40 |
2021-04-09 | $12.09 | $12.25 | $12.09 | $12.25 | $12.16 | 700 |
2021-04-08 | $11.95 | $12.09 | $11.95 | $12.09 | $12.00 | 18,735 |
2021-04-07 | $11.90 | $11.95 | $11.90 | $11.95 | $11.86 | 300 |
2021-04-06 | $11.95 | $12.00 | $11.81 | $11.81 | $11.73 | 9,570 |
2021-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.92 | 210 |
2021-04-01 | $11.95 | $12.00 | $11.95 | $12.00 | $11.91 | 1,100 |
2021-03-31 | $11.90 | $11.94 | $11.88 | $11.88 | $11.80 | 2,987 |
2021-03-30 | $11.88 | $11.88 | $11.88 | $11.88 | $11.80 | 1,200 |
2021-03-29 | $11.90 | $11.90 | $11.87 | $11.87 | $11.79 | 2,200 |
2021-03-26 | $11.86 | $11.94 | $11.86 | $11.94 | $11.86 | 1,213 |
2021-03-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.77 | 500 |
2021-03-24 | $11.81 | $11.89 | $11.81 | $11.89 | $11.81 | 3,913 |
2021-03-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 50 |
2021-03-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 50 |
2021-03-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 50 |
2021-03-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 991 |
2021-03-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.77 | 0 |
2021-03-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.77 | 1,003 |
2021-03-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.77 | 0 |
2021-03-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.77 | 12 |
2021-03-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.77 | 0 |
2021-03-10 | $11.63 | $11.85 | $11.63 | $11.85 | $11.77 | 3,600 |
2021-03-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.52 | 0 |
2021-03-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.52 | 100 |
2021-03-05 | $11.57 | $11.57 | $11.56 | $11.56 | $11.48 | 2,592 |
2021-03-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.47 | 800 |
2021-03-03 | $11.70 | $11.70 | $11.52 | $11.53 | $11.45 | 4,564 |
2021-03-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.62 | 0 |
2021-03-01 | $11.45 | $11.70 | $11.45 | $11.70 | $11.62 | 500 |
2021-02-26 | $11.32 | $11.32 | $11.32 | $11.32 | $11.24 | 0 |
2021-02-25 | $11.32 | $11.32 | $11.32 | $11.32 | $11.24 | 100 |
2021-02-24 | $11.32 | $11.32 | $11.32 | $11.32 | $11.24 | 0 |
2021-02-23 | $11.32 | $11.32 | $11.32 | $11.32 | $11.24 | 0 |
2021-02-22 | $11.32 | $11.32 | $11.32 | $11.32 | $11.24 | 0 |
2021-02-19 | $11.32 | $11.32 | $11.32 | $11.32 | $11.24 | 100 |
2021-02-18 | $11.31 | $11.31 | $11.31 | $11.31 | $11.23 | 0 |
2021-02-17 | $11.31 | $11.31 | $11.31 | $11.31 | $11.23 | 0 |
2021-02-16 | $11.31 | $11.31 | $11.31 | $11.31 | $11.23 | 0 |
2021-02-12 | $11.31 | $11.31 | $11.31 | $11.31 | $11.23 | 4,320 |
2021-02-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.32 | 0 |
2021-02-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.32 | 0 |
2021-02-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.32 | 0 |
2021-02-08 | $11.21 | $11.40 | $11.21 | $11.40 | $11.32 | 1,501 |
2021-02-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.12 | 1,000 |
2021-02-04 | $11.13 | $11.17 | $11.13 | $11.13 | $11.05 | 2,664 |
2021-02-03 | $11.32 | $11.35 | $11.18 | $11.18 | $11.10 | 717 |
2021-02-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.22 | 1,700 |
2021-02-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.20 | 60 |
2021-01-29 | $11.28 | $11.28 | $11.28 | $11.28 | $11.20 | 8 |
2021-01-28 | $11.30 | $11.30 | $11.28 | $11.28 | $11.20 | 2,230 |
2021-01-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.17 | 0 |
2021-01-26 | $11.15 | $11.25 | $11.15 | $11.25 | $11.17 | 1,110 |
2021-01-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.83 | 0 |
2021-01-22 | $10.91 | $10.91 | $10.91 | $10.91 | $10.83 | 0 |
2021-01-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.83 | 0 |
2021-01-20 | $10.91 | $10.91 | $10.91 | $10.91 | $10.83 | 0 |
2021-01-19 | $10.92 | $10.92 | $10.91 | $10.91 | $10.83 | 308 |
2021-01-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.17 | 0 |
2021-01-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 2,000 |
2021-01-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
2021-01-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
2021-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
2021-01-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
2021-01-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 2,000 |
2021-01-06 | $10.92 | $11.00 | $10.90 | $11.00 | $10.92 | 1,600 |
2021-01-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
2021-01-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 4,500 |
2020-12-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 100 |
2020-12-30 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
2020-12-29 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
2020-12-28 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 950 |
2020-12-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
2020-12-23 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
2020-12-22 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
2020-12-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
2020-12-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 950 |
2020-12-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
2020-12-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
2020-12-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 1,000 |
2020-12-14 | $11.00 | $11.00 | $10.92 | $10.92 | $10.84 | 1,192 |
2020-12-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 1,001 |
2020-12-10 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 400 |
2020-12-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 1,100 |
2020-12-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.82 | 0 |
2020-12-07 | $10.91 | $10.91 | $10.90 | $10.90 | $10.82 | 500 |
2020-12-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.75 | 12 |
2020-12-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.75 | 0 |
2020-12-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.75 | 3,200 |
2020-12-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.75 | 2,050 |
2020-11-30 | $10.77 | $10.82 | $10.77 | $10.82 | $10.74 | 32,009 |
2020-11-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
2020-11-25 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 0 |
2020-11-24 | $10.75 | $11.00 | $10.65 | $11.00 | $10.92 | 1,720 |
2020-11-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.57 | 1,000 |
2020-11-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.57 | 0 |
2020-11-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.57 | 17 |
2020-11-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.57 | 6 |
2020-11-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.57 | 500 |
2020-11-16 | $10.01 | $10.40 | $10.01 | $10.40 | $10.33 | 264 |
2020-11-13 | $10.00 | $10.20 | $9.97 | $9.97 | $9.90 | 4,024 |
2020-11-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.89 | 0 |
2020-11-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.89 | 0 |
2020-11-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.89 | 2,592 |
2020-11-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.60 | 0 |
2020-11-06 | $9.92 | $9.92 | $9.67 | $9.67 | $9.60 | 1,807 |
2020-11-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.83 | 9 |
2020-11-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
2020-11-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 734 |
2020-11-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 85 |
2020-10-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-10-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 200 |
2020-10-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-10-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 200 |
2020-10-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.50 | 0 |
2020-10-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.50 | 0 |
2020-10-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.50 | 0 |
2020-10-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.50 | 0 |
2020-10-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.50 | 930 |
2020-10-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.50 | 0 |
2020-10-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.50 | 660 |
2020-10-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.48 | 200 |
2020-10-14 | $9.70 | $9.70 | $9.65 | $9.66 | $9.47 | 2,278 |
2020-10-13 | $9.61 | $9.61 | $9.61 | $9.61 | $9.43 | 120 |
2020-10-12 | $9.61 | $9.61 | $9.61 | $9.61 | $9.43 | 0 |
2020-10-09 | $9.61 | $9.61 | $9.61 | $9.61 | $9.43 | 0 |
2020-10-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.43 | 0 |
2020-10-07 | $9.60 | $9.61 | $9.60 | $9.61 | $9.43 | 590 |
2020-10-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
2020-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 100 |
2020-10-02 | $9.52 | $9.52 | $9.52 | $9.52 | $9.34 | 0 |
2020-10-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.34 | 0 |
2020-09-30 | $9.52 | $9.52 | $9.52 | $9.52 | $9.34 | 690 |
2020-09-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.32 | 685 |
2020-09-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.32 | 0 |
2020-09-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.32 | 0 |
2020-09-24 | $9.52 | $9.52 | $9.50 | $9.50 | $9.32 | 600 |
2020-09-23 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 0 |
2020-09-22 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 0 |
2020-09-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 0 |
2020-09-18 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 50 |
2020-09-17 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 0 |
2020-09-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 0 |
2020-09-15 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 0 |
2020-09-14 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 26 |
2020-09-11 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 22 |
2020-09-10 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 0 |
2020-09-09 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 100 |
2020-09-08 | $9.75 | $9.75 | $9.71 | $9.71 | $9.53 | 500 |
2020-09-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
2020-09-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
2020-09-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 1,800 |
2020-09-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.63 | 555 |
2020-08-31 | $10.00 | $10.00 | $9.80 | $9.80 | $9.61 | 300 |
2020-08-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
2020-08-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
2020-08-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 50 |
2020-08-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
2020-08-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 864 |
2020-08-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
2020-08-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 100 |
2020-08-19 | $9.87 | $9.87 | $9.75 | $9.75 | $9.57 | 1,650 |
2020-08-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
2020-08-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
2020-08-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 504 |
2020-08-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 758 |
2020-08-12 | $9.88 | $9.90 | $9.88 | $9.90 | $9.71 | 1,342 |
2020-08-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.70 | 0 |
2020-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.70 | 1,728 |
2020-08-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 0 |
2020-08-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 0 |
2020-08-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 0 |
2020-08-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 0 |
2020-08-03 | $9.86 | $9.99 | $9.86 | $9.99 | $9.80 | 334 |
2020-07-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 27 |
2020-07-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 400 |
2020-07-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.66 | 0 |
2020-07-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.66 | 0 |
2020-07-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.66 | 0 |
2020-07-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.66 | 0 |
2020-07-09 | $9.86 | $9.86 | $9.85 | $9.85 | $9.66 | 1,000 |
2020-07-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 1,728 |
2020-07-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 2,300 |
2020-07-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-07-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 120 |
2020-06-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
2020-06-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 200 |
2020-06-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
2020-06-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
2020-06-24 | $9.91 | $9.91 | $9.86 | $9.90 | $9.71 | 13,392 |
2020-06-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.72 | 0 |
2020-06-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.72 | 186 |
2020-06-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
2020-06-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
2020-06-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 1,200 |
2020-06-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 1,728 |
2020-06-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 909 |
2020-06-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 1,230 |
2020-06-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
2020-06-10 | $9.91 | $9.91 | $9.90 | $9.90 | $9.71 | 1,728 |
2020-06-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 0 |
2020-06-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 20 |
2020-06-05 | $9.86 | $9.95 | $9.86 | $9.95 | $9.76 | 1,100 |
2020-06-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.66 | 1 |
2020-06-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.66 | 500 |
2020-06-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.75 | 0 |
2020-06-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.75 | 0 |
2020-05-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.75 | 0 |
2020-05-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.75 | 101 |
2020-05-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-05-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-05-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-05-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 100 |
2020-05-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 390 |
2020-05-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 300 |
2020-05-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-05-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 1,000 |
2020-05-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-05-13 | $9.90 | $9.90 | $9.80 | $9.80 | $9.61 | 1,700 |
2020-05-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-05-11 | $9.78 | $9.80 | $9.78 | $9.80 | $9.61 | 2,010 |
2020-05-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-05-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 1,110 |
2020-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 0 |
2020-05-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 2,728 |
2020-04-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.61 | 118 |
2020-04-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.63 | 200 |
2020-04-28 | $9.95 | $9.95 | $9.81 | $9.82 | $9.63 | 4,000 |
2020-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 0 |
2020-04-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 1,135 |
2020-04-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 1,000 |
2020-04-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 0 |
2020-04-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 0 |
2020-04-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 4,000 |
2020-04-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 3,504 |
2020-04-16 | $9.95 | $10.15 | $9.95 | $9.95 | $9.76 | 3,826 |
2020-04-15 | $10.00 | $10.00 | $9.95 | $10.00 | $9.81 | 6,456 |
2020-04-14 | $10.00 | $10.20 | $10.00 | $10.20 | $10.01 | 1,100 |
2020-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 1 |
2020-04-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 0 |
2020-04-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 0 |
2020-04-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 0 |
2020-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 0 |
2020-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 0 |
2020-04-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 0 |
2020-04-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 0 |
2020-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 0 |
2020-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 66 |
2020-03-27 | $10.25 | $10.25 | $10.00 | $10.00 | $9.81 | 3,600 |
2020-03-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.06 | 477 |
2020-03-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.06 | 1,268 |
2020-03-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.06 | 0 |
2020-03-23 | $11.00 | $11.00 | $10.25 | $10.25 | $10.06 | 7,128 |
2020-03-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.79 | 2,414 |
2020-03-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.79 | 6,655 |
2020-03-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.79 | 2,784 |
2020-03-17 | $11.15 | $11.15 | $11.00 | $11.00 | $10.79 | 1,302 |
2020-03-16 | $11.62 | $11.62 | $11.00 | $11.05 | $10.84 | 2,480 |
2020-03-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.28 | 4,120 |
2020-03-12 | $11.75 | $11.76 | $11.50 | $11.50 | $11.28 | 9,135 |
2020-03-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-03-10 | $11.90 | $12.00 | $11.75 | $12.00 | $11.77 | 47,790 |
2020-03-09 | $12.00 | $12.00 | $11.95 | $11.95 | $11.72 | 16,140 |
2020-03-06 | $12.05 | $12.05 | $12.05 | $12.05 | $11.82 | 23,028 |
2020-03-05 | $12.00 | $12.05 | $12.00 | $12.00 | $11.77 | 4,892 |
2020-03-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 203 |
2020-03-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 495 |
2020-03-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-02-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 832 |
2020-02-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 1,539 |
2020-02-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-02-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-02-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-02-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-02-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 445 |
2020-02-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-02-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 2,728 |
2020-02-14 | $12.15 | $12.15 | $12.15 | $12.15 | $11.92 | 0 |
2020-02-13 | $12.15 | $12.15 | $12.15 | $12.15 | $11.92 | 400 |
2020-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-02-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-02-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-02-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 120 |
2020-02-06 | $12.10 | $12.10 | $12.10 | $12.10 | $11.87 | 0 |
2020-02-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.87 | 200 |
2020-02-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 50 |
2020-01-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 400 |
2020-01-29 | $11.90 | $11.95 | $11.90 | $11.95 | $11.72 | 1,500 |
2020-01-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.67 | 160 |
2020-01-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 0 |
2020-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.77 | 200 |
2020-01-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.67 | 0 |
2020-01-22 | $11.85 | $11.90 | $11.85 | $11.90 | $11.67 | 3,428 |
2020-01-21 | $11.75 | $12.00 | $11.75 | $12.00 | $11.77 | 1,850 |
2020-01-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.48 | 0 |
2020-01-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.48 | 0 |
2020-01-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.48 | 0 |
2020-01-14 | $11.61 | $11.70 | $11.61 | $11.70 | $11.48 | 1,650 |
2020-01-13 | $11.65 | $11.65 | $11.61 | $11.64 | $11.42 | 7,191 |
2020-01-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.43 | 100 |
2020-01-09 | $11.60 | $11.65 | $11.60 | $11.65 | $11.43 | 17,280 |
2020-01-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.53 | 1 |
2020-01-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.53 | 0 |
2020-01-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.53 | 510 |
2020-01-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.38 | 0 |
2020-01-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.38 | 1 |
2019-12-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.38 | 0 |
2019-12-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.38 | 5,184 |
2019-12-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.38 | 1,759 |
2019-12-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.38 | 0 |
2019-12-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.38 | 0 |
2019-12-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.38 | 110 |
2019-12-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.28 | 0 |
2019-12-19 | $11.45 | $11.50 | $11.45 | $11.50 | $11.28 | 300 |
2019-12-18 | $11.45 | $11.45 | $11.45 | $11.45 | $11.23 | 143 |
2019-12-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.13 | 188 |
2019-12-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.09 | 0 |
2019-12-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.09 | 0 |
2019-12-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.09 | 0 |
2019-12-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.09 | 0 |
2019-12-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.09 | 0 |
2019-12-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.09 | 85 |
2019-12-06 | $11.26 | $11.31 | $11.26 | $11.30 | $11.09 | 3,242 |
2019-12-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 0 |
2019-12-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 1,600 |
2019-12-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 0 |
2019-12-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 60 |
2019-11-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 0 |
2019-11-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 0 |
2019-11-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 180 |
2019-11-25 | $11.15 | $11.15 | $11.15 | $11.15 | $10.94 | 500 |
2019-11-22 | $11.10 | $11.10 | $11.10 | $11.10 | $10.89 | 1,762 |
2019-11-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.99 | 200 |
2019-11-20 | $11.05 | $11.05 | $11.05 | $11.05 | $10.84 | 0 |
2019-11-19 | $11.05 | $11.05 | $11.05 | $11.05 | $10.84 | 15 |
2019-11-18 | $11.05 | $11.05 | $11.05 | $11.05 | $10.84 | 1 |
2019-11-15 | $11.05 | $11.05 | $11.05 | $11.05 | $10.84 | 9 |
2019-11-14 | $11.05 | $11.05 | $11.05 | $11.05 | $10.84 | 23 |
2019-11-13 | $11.05 | $11.05 | $11.05 | $11.05 | $10.84 | 96 |
2019-11-12 | $11.05 | $11.05 | $11.05 | $11.05 | $10.84 | 0 |
2019-11-11 | $11.15 | $11.15 | $11.05 | $11.05 | $10.84 | 3,000 |
2019-11-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.79 | 0 |
2019-11-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.79 | 200 |
2019-11-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.75 | 0 |
2019-11-05 | $10.99 | $10.99 | $10.91 | $10.96 | $10.75 | 3,988 |
2019-11-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 500 |
2019-11-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.65 | 20 |
2019-10-31 | $10.97 | $10.97 | $10.97 | $10.97 | $10.65 | 0 |
2019-10-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.65 | 1,700 |
2019-10-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.65 | 688 |
2019-10-28 | $10.96 | $10.96 | $10.96 | $10.96 | $10.64 | 393 |
2019-10-25 | $10.93 | $10.96 | $10.93 | $10.96 | $10.64 | 732 |
2019-10-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.61 | 0 |
2019-10-23 | $10.95 | $10.95 | $10.92 | $10.92 | $10.61 | 666 |
2019-10-22 | $10.93 | $10.93 | $10.93 | $10.93 | $10.62 | 2 |
2019-10-21 | $10.92 | $10.93 | $10.91 | $10.93 | $10.62 | 2,000 |
2019-10-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.60 | 28 |
2019-10-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.60 | 0 |
2019-10-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.60 | 244 |
2019-10-15 | $10.92 | $10.92 | $10.91 | $10.91 | $10.60 | 420 |
2019-10-14 | $10.93 | $10.93 | $10.93 | $10.93 | $10.62 | 100 |
2019-10-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.61 | 0 |
2019-10-10 | $10.92 | $10.92 | $10.92 | $10.92 | $10.61 | 0 |
2019-10-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.61 | 0 |
2019-10-08 | $10.92 | $10.92 | $10.92 | $10.92 | $10.61 | 0 |
2019-10-07 | $10.96 | $10.97 | $10.92 | $10.92 | $10.61 | 3,613 |
2019-10-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.65 | 0 |
2019-10-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.65 | 3,000 |
2019-10-02 | $10.96 | $10.96 | $10.96 | $10.96 | $10.64 | 0 |
2019-10-01 | $10.96 | $10.96 | $10.96 | $10.96 | $10.64 | 0 |
2019-09-30 | $10.96 | $10.96 | $10.96 | $10.96 | $10.64 | 0 |
2019-09-27 | $10.96 | $10.96 | $10.96 | $10.96 | $10.64 | 0 |
2019-09-26 | $10.96 | $10.96 | $10.96 | $10.96 | $10.64 | 0 |
2019-09-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.64 | 963 |
2019-09-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 0 |
2019-09-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 0 |
2019-09-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 0 |
2019-09-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 0 |
2019-09-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 0 |
2019-09-17 | $10.97 | $11.00 | $10.97 | $11.00 | $10.68 | 500 |
2019-09-16 | $10.91 | $10.91 | $10.91 | $10.91 | $10.60 | 0 |
2019-09-13 | $10.95 | $10.95 | $10.91 | $10.91 | $10.60 | 8,657 |
2019-09-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.63 | 0 |
2019-09-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.63 | 100 |
2019-09-10 | $10.92 | $10.92 | $10.92 | $10.92 | $10.61 | 0 |
2019-09-09 | $10.92 | $10.92 | $10.91 | $10.92 | $10.61 | 2,880 |
2019-09-06 | $10.94 | $10.95 | $10.92 | $10.92 | $10.60 | 567 |
2019-09-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.64 | 2,400 |
2019-09-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 0 |
2019-09-03 | $11.10 | $11.10 | $10.95 | $11.00 | $10.68 | 9,600 |
2019-08-30 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 0 |
2019-08-29 | $11.10 | $11.10 | $11.00 | $11.10 | $10.78 | 2,416 |
2019-08-28 | $11.05 | $11.05 | $11.02 | $11.02 | $10.70 | 9,720 |
2019-08-27 | $11.06 | $11.06 | $11.02 | $11.02 | $10.70 | 1,195 |
2019-08-26 | $11.06 | $11.06 | $11.06 | $11.06 | $10.74 | 0 |
2019-08-23 | $11.30 | $11.30 | $11.06 | $11.06 | $10.74 | 800 |
2019-08-22 | $11.30 | $11.30 | $11.30 | $11.30 | $10.97 | 600 |
2019-08-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.88 | 0 |
2019-08-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.88 | 100 |
2019-08-19 | $11.20 | $11.20 | $11.20 | $11.20 | $10.88 | 100 |
2019-08-15 | $11.02 | $11.02 | $10.97 | $10.97 | $10.65 | 9,700 |
2019-08-14 | $11.00 | $11.00 | $10.97 | $10.97 | $10.65 | 9,683 |
2019-08-13 | $11.02 | $11.02 | $11.02 | $11.02 | $10.70 | 100 |
2019-08-12 | $11.02 | $11.02 | $11.02 | $11.02 | $10.70 | 100 |
2019-08-09 | $11.05 | $11.05 | $11.05 | $11.05 | $10.73 | 100 |
2019-08-08 | $11.05 | $11.05 | $11.05 | $11.05 | $10.73 | 40 |
2019-08-07 | $11.05 | $11.05 | $11.05 | $11.05 | $10.73 | 1,000 |
2019-08-06 | $11.02 | $11.02 | $11.02 | $11.02 | $10.70 | 13 |
2019-08-05 | $11.15 | $11.15 | $11.02 | $11.02 | $10.70 | 18,200 |
2019-08-02 | $11.12 | $11.12 | $11.12 | $11.12 | $10.80 | 5,000 |
2019-08-01 | $11.12 | $11.12 | $11.12 | $11.12 | $10.80 | 5,000 |
2019-07-31 | $11.30 | $11.30 | $11.12 | $11.12 | $10.80 | 2,300 |
2019-07-30 | $11.11 | $11.11 | $11.10 | $11.10 | $10.78 | 600 |
2019-07-29 | $11.15 | $11.15 | $11.15 | $11.15 | $10.83 | 1,600 |
2019-07-26 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 5,002 |
2019-07-25 | $11.00 | $11.10 | $11.00 | $11.10 | $10.78 | 2,152 |
2019-07-24 | $11.04 | $11.05 | $11.00 | $11.00 | $10.68 | 700 |
2019-07-23 | $11.00 | $11.02 | $11.00 | $11.02 | $10.70 | 700 |
2019-07-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.66 | 40 |
2019-07-19 | $10.93 | $10.98 | $10.92 | $10.98 | $10.66 | 32,900 |
2019-07-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 1,700 |
2019-07-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.57 | 864 |
2019-07-16 | $10.87 | $10.88 | $10.87 | $10.87 | $10.56 | 1,928 |
2019-07-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.65 | 100 |
2019-07-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.55 | 500 |
2019-07-11 | $10.95 | $10.95 | $10.90 | $10.95 | $10.63 | 6,437 |
2019-07-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 0 |
2019-07-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 2,085 |
2019-07-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.55 | 0 |
2019-07-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.55 | 0 |
2019-07-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.55 | 300 |
2019-07-02 | $10.90 | $10.90 | $10.86 | $10.86 | $10.55 | 4,500 |
2019-07-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.54 | 125 |
2019-06-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.54 | 2,000 |
2019-06-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 29 |
2019-06-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 0 |
2019-06-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 0 |
2019-06-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 0 |
2019-06-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 5,400 |
2019-06-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 700 |
2019-06-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 3,000 |
2019-06-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 0 |
2019-06-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 0 |
2019-06-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 0 |
2019-06-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 0 |
2019-06-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 0 |
2019-06-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 1,000 |
2019-06-05 | $10.90 | $10.90 | $10.85 | $10.90 | $10.59 | 5,000 |
2019-06-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.63 | 300 |
2019-06-03 | $10.90 | $10.90 | $10.85 | $10.90 | $10.59 | 3,600 |
2019-05-31 | $10.94 | $10.94 | $10.80 | $10.80 | $10.49 | 1,901 |
2019-05-30 | $10.94 | $10.94 | $10.90 | $10.90 | $10.59 | 3,228 |
2019-05-29 | $10.90 | $10.94 | $10.90 | $10.94 | $10.62 | 6,000 |
2019-05-28 | $10.95 | $10.95 | $10.80 | $10.80 | $10.49 | 2,416 |
2019-05-24 | $10.91 | $10.91 | $10.76 | $10.76 | $10.45 | 6,064 |
2019-05-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.63 | 33,400 |
2019-05-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.59 | 600 |
2019-05-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.63 | 0 |
2019-05-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.63 | 0 |
2019-05-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.63 | 0 |
2019-05-16 | $10.95 | $10.99 | $10.95 | $10.95 | $10.63 | 43,357 |
2019-05-15 | $11.00 | $11.00 | $10.95 | $11.00 | $10.68 | 65,272 |
2019-05-14 | $11.05 | $11.05 | $11.00 | $11.00 | $10.68 | 3,228 |
2019-05-13 | $11.02 | $11.02 | $11.00 | $11.02 | $10.70 | 4,000 |
2019-05-10 | $11.06 | $11.12 | $11.02 | $11.12 | $10.80 | 3,900 |
2019-05-09 | $11.13 | $11.13 | $11.07 | $11.07 | $10.75 | 215 |
2019-05-08 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 0 |
2019-05-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 187 |
2019-05-06 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 1,283 |
2019-05-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.88 | 25 |
2019-05-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.88 | 4,522 |
2019-05-01 | $11.32 | $11.32 | $11.06 | $11.27 | $10.95 | 13,708 |
2019-04-30 | $11.32 | $11.32 | $11.32 | $11.32 | $10.99 | 0 |
2019-04-29 | $11.32 | $11.32 | $11.32 | $11.32 | $10.99 | 0 |
2019-04-26 | $11.32 | $11.34 | $11.32 | $11.32 | $10.99 | 1,440 |
2019-04-25 | $11.46 | $11.47 | $11.42 | $11.42 | $11.09 | 18,052 |
2019-04-24 | $11.46 | $11.50 | $11.46 | $11.50 | $11.17 | 2,500 |
2019-04-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.12 | 0 |
2019-04-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.12 | 100 |
2019-04-18 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 5 |
2019-04-17 | $11.45 | $11.45 | $11.42 | $11.42 | $11.09 | 10,320 |
2019-04-15 | $11.41 | $11.41 | $11.41 | $11.41 | $11.08 | 0 |
2019-04-12 | $11.50 | $11.50 | $11.41 | $11.41 | $11.08 | 2,200 |
2019-04-11 | $11.41 | $11.41 | $11.41 | $11.41 | $11.08 | 2,000 |
2019-04-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.07 | 0 |
2019-04-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.07 | 0 |
2019-04-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.07 | 873 |
2019-04-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.07 | 8,920 |
2019-04-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.02 | 39 |
2019-04-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.02 | 50 |
2019-04-02 | $11.45 | $11.45 | $11.35 | $11.35 | $11.02 | 882 |
2019-04-01 | $11.41 | $11.41 | $11.41 | $11.41 | $11.08 | 0 |
2019-03-29 | $11.45 | $11.45 | $11.41 | $11.41 | $11.08 | 1,778 |
2019-03-28 | $11.45 | $11.45 | $11.45 | $11.45 | $11.12 | 100 |
2019-03-27 | $11.40 | $11.45 | $11.40 | $11.45 | $11.12 | 8,980 |
2019-03-26 | $11.42 | $11.42 | $11.15 | $11.40 | $11.07 | 3,798 |
2019-03-25 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 0 |
2019-03-22 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 100 |
2019-03-21 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 0 |
2019-03-20 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 9,272 |
2019-03-19 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 1,200 |
2019-03-18 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 0 |
2019-03-15 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 6 |
2019-03-14 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 0 |
2019-03-13 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 0 |
2019-03-12 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 0 |
2019-03-11 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 0 |
2019-03-08 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 0 |
2019-03-07 | $11.47 | $11.48 | $11.47 | $11.47 | $11.14 | 2,370 |
2019-03-06 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 0 |
2019-03-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.14 | 720 |
2019-03-04 | $11.46 | $11.46 | $11.46 | $11.46 | $11.13 | 0 |
2019-03-01 | $11.46 | $11.46 | $11.45 | $11.46 | $11.13 | 600 |
2019-02-28 | $11.46 | $11.46 | $11.46 | $11.46 | $11.13 | 1,000 |
2019-02-27 | $11.46 | $11.46 | $11.46 | $11.46 | $11.13 | 0 |
2019-02-26 | $11.46 | $11.46 | $11.46 | $11.46 | $11.13 | 0 |
2019-02-25 | $11.46 | $11.46 | $11.46 | $11.46 | $11.13 | 2,592 |
2019-02-20 | $11.46 | $11.50 | $11.46 | $11.50 | $11.17 | 4,410 |
2019-02-19 | $11.47 | $11.47 | $11.46 | $11.46 | $11.13 | 7,585 |
2019-02-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 0 |
2019-02-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 6 |
2019-02-13 | $11.60 | $11.60 | $11.50 | $11.50 | $11.17 | 34,535 |
2019-02-12 | $11.60 | $11.66 | $11.60 | $11.60 | $11.27 | 5,286 |
2019-02-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.27 | 23,052 |
2019-02-08 | $11.56 | $11.56 | $11.56 | $11.56 | $11.23 | 0 |
2019-02-07 | $11.56 | $11.56 | $11.56 | $11.56 | $11.23 | 100 |
2019-02-06 | $11.56 | $11.56 | $11.56 | $11.56 | $11.23 | 0 |
2019-02-05 | $11.58 | $11.58 | $11.56 | $11.56 | $11.23 | 6,749 |
2019-02-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.23 | 2,100 |
2019-02-01 | $11.36 | $11.70 | $11.36 | $11.70 | $11.36 | 6,500 |
2019-01-31 | $11.36 | $11.36 | $11.36 | $11.36 | $11.03 | 1,200 |
2019-01-30 | $11.41 | $11.41 | $11.41 | $11.41 | $11.08 | 0 |
2019-01-29 | $11.41 | $11.41 | $11.41 | $11.41 | $11.08 | 0 |
2019-01-28 | $11.40 | $11.41 | $11.40 | $11.41 | $11.08 | 5,125 |
2019-01-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.07 | 100 |
2019-01-24 | $11.25 | $11.25 | $11.25 | $11.25 | $10.93 | 0 |
2019-01-23 | $11.25 | $11.25 | $11.25 | $11.25 | $10.93 | 100 |
2019-01-22 | $11.25 | $11.25 | $11.25 | $11.25 | $10.93 | 3,000 |
2019-01-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.07 | 100 |
2019-01-17 | $11.45 | $11.60 | $11.20 | $11.20 | $10.88 | 32,112 |
2019-01-16 | $11.45 | $11.45 | $11.45 | $11.45 | $11.12 | 0 |
2019-01-15 | $11.45 | $11.45 | $11.45 | $11.45 | $11.12 | 1,000 |
2019-01-14 | $11.50 | $11.50 | $11.46 | $11.46 | $11.13 | 1,728 |
2019-01-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 160 |
2019-01-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 0 |
2019-01-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 0 |
2019-01-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 237 |
2019-01-07 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 0 |
2019-01-04 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 0 |
2019-01-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 0 |
2018-12-31 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 680 |
2018-12-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 0 |
2018-12-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 80 |
2018-12-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.17 | 0 |
2018-12-21 | $11.80 | $11.80 | $11.50 | $11.50 | $11.17 | 484 |
2018-12-20 | $12.05 | $12.05 | $12.00 | $12.00 | $11.65 | 600 |
2018-12-18 | $12.07 | $12.07 | $12.07 | $12.07 | $11.72 | 0 |
2018-12-17 | $12.20 | $12.20 | $12.06 | $12.07 | $11.72 | 11,450 |
2018-12-14 | $12.05 | $12.05 | $12.05 | $12.05 | $11.70 | 0 |
2018-12-13 | $12.17 | $12.17 | $12.05 | $12.05 | $11.70 | 9,220 |
2018-12-12 | $12.21 | $12.21 | $12.05 | $12.05 | $11.70 | 355 |
2018-12-11 | $12.45 | $12.45 | $12.45 | $12.45 | $12.09 | 0 |
2018-12-10 | $12.49 | $12.49 | $12.45 | $12.45 | $12.09 | 3,645 |
2018-12-07 | $12.45 | $12.46 | $12.45 | $12.46 | $12.10 | 1,400 |
2018-12-04 | $12.45 | $12.45 | $12.45 | $12.45 | $12.09 | 720 |
2018-12-03 | $12.49 | $12.49 | $12.49 | $12.49 | $12.13 | 100 |
2018-11-30 | $12.45 | $12.49 | $12.45 | $12.49 | $12.13 | 1,161 |
2018-11-29 | $12.45 | $12.45 | $12.45 | $12.45 | $12.09 | 0 |
2018-11-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.09 | 825 |
2018-11-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.12 | 226 |
2018-11-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.14 | 329 |
2018-11-21 | $12.47 | $12.47 | $12.47 | $12.47 | $12.11 | 0 |
2018-11-20 | $12.47 | $12.47 | $12.47 | $12.47 | $12.11 | 0 |
2018-11-19 | $12.47 | $12.47 | $12.47 | $12.47 | $12.11 | 100 |
2018-11-16 | $12.47 | $12.47 | $12.45 | $12.45 | $12.09 | 4,003 |
2018-11-15 | $12.55 | $12.55 | $12.55 | $12.55 | $12.19 | 220 |
2018-11-14 | $12.59 | $12.59 | $12.59 | $12.59 | $12.23 | 0 |
2018-11-13 | $12.45 | $12.59 | $12.45 | $12.59 | $12.23 | 7,593 |
2018-11-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.09 | 974 |
2018-11-09 | $12.48 | $12.48 | $12.45 | $12.45 | $12.09 | 7,180 |
2018-11-08 | $12.52 | $12.52 | $12.47 | $12.47 | $12.11 | 16,539 |
2018-11-07 | $12.52 | $12.52 | $12.52 | $12.52 | $12.16 | 0 |
2018-11-06 | $12.52 | $12.52 | $12.52 | $12.52 | $12.16 | 648 |
2018-11-05 | $12.32 | $12.40 | $12.32 | $12.40 | $12.04 | 1,660 |
2018-11-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.29 | 0 |
2018-11-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.29 | 400 |
2018-10-31 | $12.55 | $12.55 | $12.55 | $12.55 | $12.09 | 131 |
2018-10-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 0 |
2018-10-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 100 |
2018-10-26 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 0 |
2018-10-25 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 12 |
2018-10-24 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 100 |
2018-10-23 | $12.50 | $12.50 | $12.46 | $12.48 | $12.03 | 2,942 |
2018-10-22 | $12.54 | $12.54 | $12.48 | $12.50 | $12.04 | 7,800 |
2018-10-19 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 0 |
2018-10-18 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 0 |
2018-10-17 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 0 |
2018-10-16 | $12.65 | $12.65 | $12.52 | $12.52 | $12.06 | 300 |
2018-10-15 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 5,125 |
2018-10-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 200 |
2018-10-11 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 0 |
2018-10-10 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 0 |
2018-10-09 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 0 |
2018-10-08 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 0 |
2018-10-05 | $12.55 | $12.55 | $12.52 | $12.52 | $12.06 | 1,828 |
2018-10-04 | $12.52 | $12.52 | $12.52 | $12.52 | $12.06 | 0 |
2018-10-03 | $12.50 | $12.52 | $12.50 | $12.52 | $12.06 | 8,600 |
2018-10-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 37 |
2018-10-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 0 |
2018-09-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 0 |
2018-09-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 500 |
2018-09-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.09 | 0 |
2018-09-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.09 | 0 |
2018-09-24 | $12.60 | $12.60 | $12.55 | $12.55 | $12.09 | 800 |
2018-09-21 | $12.55 | $12.55 | $12.55 | $12.55 | $12.09 | 0 |
2018-09-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.09 | 0 |
2018-09-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.09 | 0 |
2018-09-18 | $12.52 | $12.55 | $12.52 | $12.55 | $12.09 | 1,600 |
2018-09-17 | $12.52 | $12.55 | $12.52 | $12.55 | $12.09 | 2,900 |
2018-09-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 0 |
2018-09-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 1,728 |
2018-09-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 0 |
2018-09-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 0 |
2018-09-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 1,200 |
2018-09-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.02 | 0 |
2018-09-06 | $12.47 | $12.47 | $12.47 | $12.47 | $12.02 | 0 |
2018-09-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.02 | 0 |
2018-09-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.02 | 540 |
2018-08-31 | $12.47 | $12.47 | $12.47 | $12.47 | $12.02 | 0 |
2018-08-30 | $12.47 | $12.47 | $12.47 | $12.47 | $12.02 | 100 |
2018-08-29 | $12.45 | $12.45 | $12.45 | $12.45 | $12.00 | 0 |
2018-08-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.00 | 70 |
2018-08-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.00 | 1,150 |
2018-08-24 | $12.45 | $12.45 | $12.45 | $12.45 | $12.00 | 3,307 |
2018-08-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 0 |
2018-08-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 100 |
2018-08-21 | $12.49 | $12.49 | $12.49 | $12.49 | $12.04 | 11 |
2018-08-20 | $12.49 | $12.49 | $12.49 | $12.49 | $12.04 | 500 |
2018-08-17 | $12.40 | $12.49 | $12.40 | $12.49 | $12.03 | 1,250 |
2018-08-16 | $12.45 | $12.45 | $12.41 | $12.41 | $11.96 | 700 |
2018-08-15 | $12.45 | $12.45 | $12.45 | $12.45 | $12.00 | 172 |
2018-08-14 | $12.41 | $12.45 | $12.41 | $12.45 | $11.99 | 300 |
2018-08-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.00 | 139 |
2018-08-10 | $12.37 | $12.41 | $12.35 | $12.41 | $11.96 | 4,033 |
2018-08-09 | $12.49 | $12.49 | $12.49 | $12.49 | $12.03 | 33 |
2018-08-08 | $12.49 | $12.49 | $12.49 | $12.49 | $12.03 | 0 |
2018-08-07 | $12.49 | $12.49 | $12.49 | $12.49 | $12.03 | 100 |
2018-08-06 | $12.41 | $12.41 | $12.41 | $12.41 | $11.96 | 1,526 |
2018-08-03 | $12.50 | $12.50 | $12.41 | $12.49 | $12.04 | 4,456 |
2018-08-02 | $12.45 | $12.50 | $12.45 | $12.45 | $12.00 | 1,424 |
2018-08-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 0 |
2018-07-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.04 | 331 |
2018-07-30 | $12.45 | $12.55 | $12.45 | $12.55 | $12.09 | 800 |
2018-07-27 | $12.95 | $12.95 | $12.31 | $12.31 | $11.86 | 656 |
2018-07-26 | $12.99 | $12.99 | $12.99 | $12.99 | $12.52 | 39 |
2018-07-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.52 | 0 |
2018-07-24 | $12.99 | $12.99 | $12.99 | $12.99 | $12.52 | 0 |
2018-07-23 | $12.99 | $12.99 | $12.99 | $12.99 | $12.52 | 100 |
2018-07-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.53 | 0 |
2018-07-19 | $12.27 | $13.00 | $12.27 | $13.00 | $12.53 | 4,420 |
2018-07-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.53 | 0 |
2018-07-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.53 | 0 |
2018-07-16 | $12.50 | $13.50 | $12.50 | $13.00 | $12.53 | 1,862 |
2018-07-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.49 | 0 |
2018-07-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.49 | 200 |
2018-07-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.41 | 100 |
2018-07-10 | $13.00 | $14.99 | $13.00 | $13.00 | $12.53 | 400 |
2018-07-09 | $12.25 | $12.25 | $12.25 | $12.25 | $11.80 | 0 |
2018-07-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.80 | 0 |
2018-07-05 | $12.30 | $12.30 | $12.25 | $12.25 | $11.80 | 1,166 |
2018-07-03 | $12.25 | $12.30 | $12.25 | $12.30 | $11.85 | 2,400 |
2018-07-02 | $12.05 | $12.24 | $12.05 | $12.24 | $11.79 | 2,516 |
2018-06-29 | $12.15 | $12.15 | $12.15 | $12.15 | $11.70 | 0 |
2018-06-28 | $12.15 | $12.15 | $12.15 | $12.15 | $11.70 | 0 |
2018-06-27 | $12.00 | $12.15 | $12.00 | $12.15 | $11.70 | 2,000 |
2018-06-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.56 | 1,000 |
2018-06-25 | $12.10 | $12.10 | $12.00 | $12.00 | $11.56 | 6,310 |
2018-06-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.56 | 0 |
2018-06-21 | $11.99 | $12.00 | $11.99 | $12.00 | $11.56 | 2,730 |
2018-06-20 | $11.99 | $12.00 | $11.91 | $12.00 | $11.56 | 4,970 |
2018-06-19 | $11.99 | $11.99 | $11.99 | $11.99 | $11.55 | 0 |
2018-06-18 | $11.99 | $11.99 | $11.99 | $11.99 | $11.55 | 0 |
2018-06-15 | $11.99 | $11.99 | $11.99 | $11.99 | $11.55 | 300 |
2018-06-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
2018-06-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
2018-06-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 200 |
2018-06-11 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
2018-06-08 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 100 |
2018-06-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
2018-06-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
2018-06-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
2018-06-04 | $11.90 | $11.95 | $11.90 | $11.95 | $11.51 | 500 |
2018-06-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
2018-05-31 | $11.96 | $11.96 | $11.86 | $11.95 | $11.51 | 1,086 |
2018-05-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.56 | 1,710 |
2018-05-29 | $11.99 | $11.99 | $11.98 | $11.98 | $11.54 | 1,009 |
2018-05-25 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
2018-05-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 780 |
2018-05-23 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 420 |
2018-05-22 | $11.99 | $11.99 | $11.99 | $11.99 | $11.55 | 1,000 |
2018-05-21 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 12 |
2018-05-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
2018-05-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 1,500 |
2018-05-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.47 | 0 |
2018-05-15 | $11.85 | $11.90 | $11.85 | $11.90 | $11.47 | 886 |
2018-05-14 | $11.76 | $11.80 | $11.76 | $11.80 | $11.37 | 8,380 |
2018-05-11 | $11.77 | $11.77 | $11.77 | $11.77 | $11.34 | 0 |
2018-05-10 | $11.75 | $11.77 | $11.75 | $11.77 | $11.34 | 12,586 |
2018-05-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.37 | 500 |
2018-05-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.37 | 0 |
2018-05-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.37 | 400 |
2018-05-04 | $11.85 | $11.90 | $11.85 | $11.90 | $11.47 | 17,098 |
2018-05-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.37 | 500 |
2018-05-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.32 | 1,300 |
2018-05-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 100 |
2018-04-30 | $11.72 | $11.72 | $11.72 | $11.72 | $11.29 | 1,000 |
2018-04-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.27 | 0 |
2018-04-26 | $11.70 | $11.75 | $11.70 | $11.70 | $11.27 | 7,880 |
2018-04-25 | $11.95 | $11.95 | $11.75 | $11.75 | $11.32 | 4,708 |
2018-04-24 | $11.75 | $11.80 | $11.75 | $11.80 | $11.37 | 1,000 |
2018-04-23 | $11.70 | $11.74 | $11.70 | $11.74 | $11.32 | 1,984 |
2018-04-20 | $11.73 | $11.73 | $11.73 | $11.73 | $11.30 | 100 |
2018-04-19 | $11.71 | $11.71 | $11.71 | $11.71 | $11.28 | 1,183 |
2018-04-18 | $11.71 | $11.71 | $11.71 | $11.71 | $11.28 | 700 |
2018-04-17 | $11.71 | $11.71 | $11.71 | $11.71 | $11.28 | 0 |
2018-04-16 | $11.71 | $11.71 | $11.71 | $11.71 | $11.28 | 1,400 |
2018-04-13 | $11.71 | $11.75 | $11.70 | $11.70 | $11.27 | 815 |
2018-04-12 | $11.74 | $11.74 | $11.74 | $11.74 | $11.31 | 100 |
2018-04-11 | $11.66 | $11.66 | $11.66 | $11.66 | $11.24 | 5,046 |
2018-04-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.32 | 200 |
2018-04-09 | $11.70 | $11.70 | $11.70 | $11.70 | $11.27 | 100 |
2018-04-06 | $11.69 | $11.69 | $11.65 | $11.65 | $11.23 | 1,591 |
2018-04-05 | $11.80 | $11.80 | $11.60 | $11.60 | $11.18 | 27,904 |
2018-04-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.27 | 208 |
2018-04-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.27 | 800 |
2018-04-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.32 | 144 |
2018-03-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.32 | 0 |
2018-03-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.32 | 200 |
2018-03-27 | $11.70 | $11.75 | $11.65 | $11.65 | $11.23 | 986 |
2018-03-26 | $11.66 | $11.75 | $11.65 | $11.75 | $11.32 | 599 |
2018-03-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.32 | 0 |
2018-03-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.32 | 100 |
2018-03-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.27 | 0 |
2018-03-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.27 | 500 |
2018-03-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.32 | 200 |
2018-03-16 | $11.75 | $12.00 | $11.75 | $11.75 | $11.32 | 44,357 |
2018-03-15 | $12.25 | $12.25 | $12.25 | $12.25 | $11.80 | 240 |
2018-03-14 | $12.40 | $12.40 | $12.40 | $12.40 | $11.95 | 0 |
2018-03-13 | $12.15 | $12.40 | $12.14 | $12.40 | $11.95 | 5,685 |
2018-03-12 | $12.20 | $12.20 | $12.20 | $12.20 | $11.76 | 0 |
2018-03-09 | $12.20 | $12.20 | $12.20 | $12.20 | $11.76 | 100 |
2018-03-08 | $12.20 | $12.20 | $11.75 | $11.75 | $11.32 | 589 |
2018-03-07 | $12.30 | $12.30 | $12.30 | $12.30 | $11.85 | 24 |
2018-03-06 | $12.30 | $12.30 | $12.30 | $12.30 | $11.85 | 2 |
2018-03-05 | $12.30 | $12.30 | $12.30 | $12.30 | $11.85 | 100 |
2018-03-02 | $11.82 | $12.30 | $11.75 | $12.30 | $11.85 | 825 |
2018-03-01 | $12.30 | $12.30 | $12.30 | $12.30 | $11.85 | 1 |
2018-02-28 | $12.20 | $12.30 | $12.20 | $12.30 | $11.85 | 2,495 |
2018-02-27 | $12.30 | $12.30 | $12.30 | $12.30 | $11.85 | 6 |
2018-02-26 | $12.20 | $12.30 | $12.20 | $12.30 | $11.85 | 1,637 |
2018-02-23 | $12.50 | $12.50 | $12.01 | $12.25 | $11.80 | 5,114 |
2018-02-22 | $12.35 | $12.35 | $12.35 | $12.35 | $11.90 | 0 |
2018-02-21 | $12.35 | $12.35 | $12.35 | $12.35 | $11.90 | 1,400 |
2018-02-20 | $12.30 | $12.30 | $12.30 | $12.30 | $11.85 | 898 |
2018-02-16 | $12.50 | $12.50 | $12.30 | $12.50 | $12.04 | 431 |
2018-02-15 | $12.75 | $12.75 | $12.26 | $12.27 | $11.82 | 653 |
2018-02-14 | $13.00 | $13.00 | $12.26 | $12.26 | $11.81 | 2,146 |
2018-02-13 | $12.50 | $12.51 | $12.50 | $12.51 | $12.05 | 275 |
2018-02-12 | $13.00 | $13.25 | $12.50 | $12.70 | $12.24 | 2,230 |
2018-02-09 | $12.60 | $13.50 | $12.51 | $13.50 | $13.01 | 775 |
2018-02-08 | $12.50 | $13.00 | $12.50 | $13.00 | $12.53 | 860 |
2018-02-07 | $14.50 | $14.50 | $14.48 | $14.50 | $11.64 | 2,526 |
2018-02-06 | $14.60 | $14.75 | $14.50 | $14.50 | $11.64 | 2,088 |
2018-02-05 | $14.60 | $14.60 | $14.40 | $14.40 | $11.56 | 589 |
2018-02-02 | $14.75 | $14.75 | $14.60 | $14.60 | $11.72 | 961 |
2018-02-01 | $14.75 | $14.75 | $14.75 | $14.75 | $11.84 | 1,377 |
2018-01-31 | $14.70 | $14.80 | $14.70 | $14.70 | $11.80 | 1,776 |
2018-01-30 | $14.65 | $14.65 | $14.00 | $14.45 | $11.60 | 714 |
2018-01-29 | $14.80 | $14.80 | $14.65 | $14.65 | $11.76 | 3,830 |
2018-01-26 | $14.70 | $14.80 | $14.70 | $14.79 | $11.88 | 1,140 |
2018-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $12.04 | 15 |
2018-01-24 | $14.60 | $15.00 | $14.60 | $15.00 | $12.04 | 2,058 |
2018-01-23 | $14.24 | $14.75 | $14.24 | $14.75 | $11.84 | 7,226 |
2018-01-22 | $12.55 | $13.65 | $12.55 | $13.65 | $10.96 | 4,335 |
2018-01-19 | $12.39 | $12.50 | $12.30 | $12.50 | $10.04 | 20,760 |
2018-01-18 | $12.20 | $12.50 | $12.20 | $12.50 | $10.04 | 600 |
2018-01-17 | $12.10 | $12.10 | $12.10 | $12.10 | $9.71 | 120 |
2018-01-16 | $12.40 | $12.40 | $12.40 | $12.40 | $9.96 | 0 |
2018-01-12 | $12.50 | $12.50 | $12.40 | $12.40 | $9.96 | 489 |
2018-01-11 | $12.50 | $12.50 | $12.50 | $12.50 | $10.04 | 2,130 |
2018-01-10 | $12.55 | $12.55 | $12.50 | $12.50 | $10.04 | 506 |
2018-01-09 | $12.50 | $12.50 | $12.50 | $12.50 | $10.04 | 60 |
2018-01-08 | $12.40 | $12.50 | $12.40 | $12.50 | $10.04 | 2,529 |
2018-01-05 | $12.40 | $12.40 | $12.40 | $12.40 | $9.96 | 0 |
2018-01-04 | $12.40 | $12.40 | $12.40 | $12.40 | $9.96 | 477 |
2018-01-03 | $12.40 | $12.40 | $12.40 | $12.40 | $9.96 | 0 |
2018-01-02 | $12.20 | $12.40 | $12.20 | $12.40 | $9.96 | 711 |
2017-12-29 | $12.00 | $12.00 | $12.00 | $12.00 | $9.64 | 0 |
2017-12-28 | $12.00 | $12.00 | $12.00 | $12.00 | $9.64 | 0 |
2017-12-27 | $12.00 | $12.00 | $12.00 | $12.00 | $9.64 | 0 |
2017-12-26 | $12.00 | $12.00 | $12.00 | $12.00 | $9.64 | 0 |
2017-12-22 | $12.00 | $12.00 | $12.00 | $12.00 | $9.64 | 102 |
2017-12-21 | $12.00 | $12.00 | $12.00 | $12.00 | $9.64 | 660 |
2017-12-20 | $11.95 | $11.95 | $11.95 | $11.95 | $9.60 | 1,200 |
2017-12-19 | $11.82 | $11.82 | $11.82 | $11.82 | $9.49 | 0 |
2017-12-18 | $11.82 | $11.82 | $11.82 | $11.82 | $9.49 | 1,200 |
2017-12-15 | $11.80 | $11.80 | $11.80 | $11.80 | $9.48 | 4 |
2017-12-14 | $12.00 | $12.00 | $11.80 | $11.80 | $9.48 | 2,059 |
2017-12-13 | $11.70 | $11.70 | $11.70 | $11.70 | $9.39 | 240 |
2017-12-12 | $12.05 | $12.05 | $12.05 | $12.05 | $9.68 | 0 |
2017-12-11 | $12.05 | $12.05 | $12.05 | $12.05 | $9.68 | 0 |
2017-12-08 | $12.05 | $12.05 | $12.05 | $12.05 | $9.68 | 0 |
2017-12-07 | $11.85 | $12.05 | $11.85 | $12.05 | $9.68 | 505 |
2017-12-06 | $11.72 | $11.75 | $11.72 | $11.75 | $9.35 | 2,520 |
2017-12-05 | $11.65 | $11.70 | $11.65 | $11.70 | $9.31 | 732 |
2017-12-04 | $11.70 | $11.70 | $11.70 | $11.70 | $9.31 | 0 |
2017-12-01 | $11.55 | $11.70 | $11.55 | $11.70 | $9.31 | 2,332 |
2017-11-30 | $11.65 | $11.65 | $11.65 | $11.65 | $9.27 | 0 |
2017-11-29 | $11.60 | $11.65 | $11.60 | $11.65 | $9.27 | 36,861 |
2017-11-28 | $11.60 | $11.60 | $11.60 | $11.60 | $9.23 | 480 |
2017-11-27 | $11.50 | $11.50 | $11.50 | $11.50 | $9.15 | 0 |
2017-11-24 | $11.50 | $11.50 | $11.50 | $11.50 | $9.15 | 840 |
2017-11-22 | $11.50 | $11.50 | $11.50 | $11.50 | $9.15 | 0 |
2017-11-21 | $11.50 | $11.50 | $11.50 | $11.50 | $9.15 | 0 |
2017-11-20 | $11.50 | $11.50 | $11.50 | $11.50 | $9.15 | 0 |
2017-11-17 | $11.60 | $11.60 | $11.50 | $11.50 | $9.15 | 600 |
2017-11-16 | $11.50 | $11.55 | $11.50 | $11.55 | $9.19 | 1,320 |
2017-11-15 | $11.38 | $11.40 | $11.38 | $11.40 | $9.07 | 1,320 |
2017-11-14 | $11.40 | $11.40 | $11.40 | $11.40 | $9.07 | 240 |
2017-11-13 | $11.30 | $11.30 | $11.30 | $11.30 | $8.99 | 120 |
2017-11-10 | $11.25 | $11.25 | $11.25 | $11.25 | $8.95 | 0 |
2017-11-09 | $11.16 | $11.25 | $11.16 | $11.25 | $8.95 | 5,131 |
2017-11-08 | $11.11 | $11.25 | $11.11 | $11.25 | $8.95 | 2,760 |
2017-11-07 | $11.10 | $11.10 | $11.10 | $11.10 | $8.83 | 0 |
2017-11-06 | $11.10 | $11.10 | $11.10 | $11.10 | $8.83 | 3,456 |
2017-11-03 | $11.10 | $11.10 | $11.10 | $11.10 | $8.83 | 120 |
2017-11-02 | $11.05 | $11.05 | $11.05 | $11.05 | $8.79 | 0 |
2017-11-01 | $11.05 | $11.05 | $11.05 | $11.05 | $8.79 | 2,946 |
2017-10-31 | $11.05 | $11.05 | $11.05 | $11.05 | $8.79 | 360 |
2017-10-30 | $11.05 | $11.05 | $11.00 | $11.00 | $8.75 | 600 |
2017-10-27 | $11.00 | $11.00 | $11.00 | $11.00 | $8.75 | 5,901 |
2017-10-26 | $10.96 | $10.96 | $10.96 | $10.96 | $8.72 | 0 |
2017-10-25 | $10.95 | $10.96 | $10.95 | $10.96 | $8.72 | 648 |
2017-10-24 | $10.95 | $10.95 | $10.95 | $10.95 | $8.71 | 120 |
2017-10-23 | $10.85 | $10.90 | $10.85 | $10.90 | $8.67 | 3,092 |
2017-10-20 | $10.52 | $10.75 | $10.52 | $10.75 | $8.55 | 840 |
2017-10-19 | $10.60 | $10.70 | $10.60 | $10.70 | $8.51 | 4,080 |
2017-10-18 | $10.45 | $10.45 | $10.45 | $10.45 | $8.32 | 0 |
2017-10-17 | $10.45 | $10.45 | $10.45 | $10.45 | $8.32 | 0 |
2017-10-16 | $10.45 | $10.45 | $10.45 | $10.45 | $8.32 | 19 |
2017-10-13 | $10.45 | $10.45 | $10.45 | $10.45 | $8.32 | 60,240 |
2017-10-12 | $10.22 | $10.50 | $10.22 | $10.50 | $8.35 | 34,560 |
2017-10-11 | $10.20 | $10.20 | $10.20 | $10.20 | $8.12 | 1,818 |
2017-10-10 | $10.20 | $10.20 | $10.20 | $10.20 | $8.12 | 0 |
2017-10-09 | $10.20 | $10.20 | $10.20 | $10.20 | $8.12 | 0 |
2017-10-06 | $10.20 | $10.20 | $10.20 | $10.20 | $8.12 | 4,200 |
2017-10-05 | $10.20 | $10.24 | $10.18 | $10.18 | $8.10 | 2,280 |
2017-10-04 | $10.20 | $10.20 | $10.20 | $10.20 | $8.12 | 498 |
2017-10-03 | $10.18 | $10.18 | $10.18 | $10.18 | $8.10 | 0 |
2017-10-02 | $10.18 | $10.18 | $10.18 | $10.18 | $8.10 | 7,080 |
2017-09-29 | $10.20 | $10.20 | $10.17 | $10.17 | $8.09 | 2,160 |
2017-09-28 | $10.15 | $10.15 | $10.15 | $10.15 | $8.08 | 0 |
2017-09-27 | $10.15 | $10.15 | $10.15 | $10.15 | $8.08 | 9,840 |
2017-09-26 | $10.07 | $10.15 | $10.07 | $10.15 | $8.08 | 8,640 |
2017-09-25 | $10.05 | $10.05 | $10.05 | $10.05 | $8.00 | 0 |
2017-09-22 | $10.05 | $10.05 | $10.05 | $10.05 | $8.00 | 0 |
2017-09-21 | $10.05 | $10.05 | $10.05 | $10.05 | $8.00 | 0 |
2017-09-20 | $10.05 | $10.05 | $10.05 | $10.05 | $8.00 | 0 |
2017-09-19 | $10.04 | $10.05 | $10.04 | $10.05 | $8.00 | 89,079 |
2017-09-18 | $10.02 | $10.02 | $10.02 | $10.02 | $7.97 | 1,920 |
2017-09-15 | $10.01 | $10.01 | $10.01 | $10.01 | $7.97 | 240 |
2017-09-14 | $10.01 | $10.01 | $10.01 | $10.01 | $7.97 | 0 |
2017-09-13 | $10.01 | $10.01 | $10.01 | $10.01 | $7.97 | 6 |
2017-09-12 | $10.01 | $10.01 | $10.01 | $10.01 | $7.97 | 1,560 |
2017-09-11 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 0 |
2017-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 0 |
2017-09-07 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 0 |
2017-09-06 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 240 |
2017-09-05 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 120 |
2017-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 240 |
2017-08-31 | $9.95 | $9.95 | $9.95 | $9.95 | $7.92 | 14 |
2017-08-30 | $9.95 | $9.95 | $9.95 | $9.95 | $7.92 | 0 |
2017-08-29 | $9.95 | $9.95 | $9.95 | $9.95 | $7.92 | 0 |
2017-08-28 | $9.95 | $9.95 | $9.95 | $9.95 | $7.92 | 120 |
2017-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 0 |
2017-08-24 | $9.92 | $10.00 | $9.92 | $10.00 | $7.96 | 1,320 |
2017-08-23 | $9.77 | $9.77 | $9.77 | $9.77 | $7.77 | 600 |
2017-08-22 | $9.85 | $9.85 | $9.77 | $9.77 | $7.77 | 3,480 |
2017-08-21 | $9.92 | $9.92 | $9.92 | $9.92 | $7.89 | 0 |
2017-08-18 | $9.92 | $9.92 | $9.92 | $9.92 | $7.89 | 0 |
2017-08-17 | $9.92 | $9.92 | $9.92 | $9.92 | $7.89 | 1,200 |
2017-08-16 | $9.80 | $9.80 | $9.80 | $9.80 | $7.80 | 0 |
2017-08-15 | $9.80 | $9.80 | $9.80 | $9.80 | $7.80 | 0 |
2017-08-14 | $9.90 | $9.90 | $9.80 | $9.80 | $7.80 | 6,036 |
2017-08-11 | $9.95 | $9.95 | $9.95 | $9.95 | $7.92 | 600 |
2017-08-10 | $9.90 | $9.90 | $9.90 | $9.90 | $7.88 | 120 |
2017-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 600 |
2017-08-08 | $9.61 | $9.80 | $9.61 | $9.80 | $7.80 | 12,264 |
2017-08-07 | $10.05 | $10.05 | $9.55 | $9.65 | $7.68 | 55,200 |
2017-08-04 | $10.10 | $10.10 | $10.10 | $10.10 | $8.04 | 6,960 |
2017-08-03 | $10.10 | $10.10 | $10.10 | $10.10 | $8.04 | 0 |
2017-08-02 | $10.10 | $10.10 | $10.10 | $10.10 | $8.04 | 240 |
2017-08-01 | $10.10 | $10.10 | $10.10 | $10.10 | $8.04 | 5,640 |
2017-07-31 | $10.15 | $10.15 | $10.15 | $10.15 | $8.08 | 0 |
2017-07-28 | $10.15 | $10.15 | $10.15 | $10.15 | $8.08 | 360 |
2017-07-27 | $10.20 | $10.20 | $10.20 | $10.20 | $8.12 | 62,112 |
2017-07-26 | $10.20 | $10.20 | $10.20 | $10.20 | $8.12 | 0 |
2017-07-25 | $10.15 | $10.20 | $10.15 | $10.20 | $8.12 | 6,000 |
2017-07-24 | $10.20 | $10.20 | $10.20 | $10.20 | $8.12 | 1,080 |
2017-07-21 | $10.20 | $10.20 | $10.20 | $10.20 | $8.12 | 840 |
2017-07-20 | $10.20 | $10.20 | $10.20 | $10.20 | $8.12 | 600 |
2017-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 0 |
2017-07-18 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 0 |
2017-07-17 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 0 |
2017-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 0 |
2017-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 120 |
2017-07-12 | $9.85 | $9.85 | $9.60 | $9.60 | $7.64 | 1,848 |
2017-07-11 | $9.60 | $9.60 | $9.60 | $9.60 | $7.64 | 84 |
2017-07-10 | $9.60 | $9.60 | $9.60 | $9.60 | $7.64 | 0 |
2017-07-07 | $10.00 | $10.00 | $9.60 | $9.60 | $7.64 | 1,320 |
2017-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 0 |
2017-07-05 | $10.25 | $10.30 | $10.00 | $10.00 | $7.96 | 3,480 |
2017-07-03 | $10.50 | $10.50 | $10.50 | $10.50 | $8.35 | 0 |
2017-06-30 | $10.50 | $10.50 | $10.50 | $10.50 | $8.35 | 120 |
2017-06-29 | $10.50 | $10.50 | $10.50 | $10.50 | $8.35 | 2,280 |
2017-06-28 | $10.50 | $10.50 | $10.50 | $10.50 | $8.35 | 120 |
2017-06-27 | $10.50 | $10.50 | $10.50 | $10.50 | $8.35 | 0 |
2017-06-26 | $10.50 | $10.50 | $10.50 | $10.50 | $8.35 | 0 |
2017-06-23 | $9.90 | $10.50 | $9.75 | $10.50 | $8.35 | 1,560 |
2017-06-22 | $9.70 | $9.80 | $9.70 | $9.80 | $7.80 | 360 |
2017-06-21 | $9.60 | $9.60 | $9.60 | $9.60 | $7.64 | 0 |
2017-06-20 | $9.60 | $9.60 | $9.60 | $9.60 | $7.64 | 0 |
2017-06-19 | $9.60 | $9.60 | $9.60 | $9.60 | $7.64 | 241 |
2017-06-16 | $9.50 | $9.60 | $9.50 | $9.60 | $7.64 | 1,591 |
2017-06-15 | $9.55 | $9.55 | $9.55 | $9.55 | $7.60 | 0 |
2017-06-14 | $9.55 | $9.55 | $9.55 | $9.55 | $7.60 | 0 |
2017-06-13 | $9.55 | $9.55 | $9.55 | $9.55 | $7.60 | 0 |
2017-06-12 | $9.55 | $9.55 | $9.55 | $9.55 | $7.60 | 0 |
2017-06-09 | $9.55 | $9.55 | $9.55 | $9.55 | $7.60 | 0 |
2017-06-08 | $9.55 | $9.55 | $9.55 | $9.55 | $7.60 | 0 |
2017-06-07 | $9.55 | $9.55 | $9.55 | $9.55 | $7.60 | 360 |
2017-06-06 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 0 |
2017-06-05 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 0 |
2017-06-02 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 0 |
2017-06-01 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 0 |
2017-05-31 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 0 |
2017-05-30 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 1,320 |
2017-05-26 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 120 |
2017-05-25 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 12 |
2017-05-24 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 0 |
2017-05-23 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 0 |
2017-05-22 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 6,000 |
2017-05-19 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 1,440 |
2017-05-18 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 0 |
2017-05-17 | $9.50 | $9.50 | $9.40 | $9.40 | $7.48 | 3,720 |
2017-05-16 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 0 |
2017-05-15 | $9.50 | $9.50 | $9.50 | $9.50 | $7.56 | 625 |
2017-05-12 | $9.48 | $9.48 | $9.48 | $9.48 | $7.54 | 0 |
2017-05-11 | $9.48 | $9.48 | $9.48 | $9.48 | $7.54 | 0 |
2017-05-10 | $9.48 | $9.48 | $9.48 | $9.48 | $7.54 | 0 |
2017-05-09 | $9.40 | $9.48 | $9.35 | $9.48 | $7.54 | 20,160 |
2017-05-08 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 6,360 |
2017-05-05 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 480 |
2017-05-04 | $9.34 | $9.40 | $9.34 | $9.40 | $7.48 | 1,320 |
2017-05-03 | $9.31 | $9.31 | $9.30 | $9.30 | $7.40 | 2,400 |
2017-05-02 | $9.30 | $9.30 | $9.30 | $9.30 | $7.40 | 0 |
2017-05-01 | $9.30 | $9.30 | $9.30 | $9.30 | $7.40 | 0 |
2017-04-28 | $9.30 | $9.30 | $9.30 | $9.30 | $7.40 | 1,200 |
2017-04-27 | $9.33 | $9.33 | $9.33 | $9.33 | $7.42 | 0 |
2017-04-26 | $9.33 | $9.33 | $9.33 | $9.33 | $7.42 | 0 |
2017-04-25 | $9.33 | $9.33 | $9.33 | $9.33 | $7.42 | 0 |
2017-04-24 | $9.27 | $9.33 | $9.27 | $9.33 | $7.42 | 1,560 |
2017-04-21 | $9.27 | $9.27 | $9.27 | $9.27 | $7.38 | 30 |
2017-04-20 | $9.27 | $9.27 | $9.27 | $9.27 | $7.38 | 1,200 |
2017-04-19 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 0 |
2017-04-18 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 0 |
2017-04-17 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 0 |
2017-04-13 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 480 |
2017-04-12 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 0 |
2017-04-11 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 0 |
2017-04-10 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 0 |
2017-04-07 | $9.15 | $9.40 | $9.10 | $9.40 | $7.48 | 92,280 |
2017-04-06 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 0 |
2017-04-05 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 600 |
2017-04-04 | $9.20 | $9.20 | $9.20 | $9.20 | $7.32 | 0 |
2017-04-03 | $9.20 | $9.20 | $9.20 | $9.20 | $7.32 | 600 |
2017-03-31 | $9.15 | $9.15 | $9.15 | $9.15 | $7.28 | 946 |
2017-03-30 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 0 |
2017-03-29 | $9.05 | $9.10 | $9.05 | $9.10 | $7.24 | 240 |
2017-03-28 | $9.00 | $9.04 | $9.00 | $9.04 | $7.19 | 22,771 |
2017-03-27 | $9.05 | $9.05 | $9.05 | $9.05 | $7.20 | 0 |
2017-03-24 | $9.05 | $9.05 | $9.05 | $9.05 | $7.20 | 0 |
2017-03-23 | $9.05 | $9.05 | $9.05 | $9.05 | $7.20 | 0 |
2017-03-22 | $9.05 | $9.05 | $9.05 | $9.05 | $7.20 | 2,160 |
2017-03-21 | $9.30 | $9.30 | $8.90 | $9.00 | $7.16 | 4,920 |
2017-03-20 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 0 |
2017-03-17 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 0 |
2017-03-16 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 0 |
2017-03-15 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 0 |
2017-03-14 | $9.40 | $9.40 | $9.40 | $9.40 | $7.48 | 120 |
2017-03-13 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 7,560 |
2017-03-10 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-03-09 | $9.30 | $9.30 | $9.25 | $9.25 | $7.36 | 849 |
2017-03-08 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-03-07 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-03-06 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-03-03 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-03-02 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-03-01 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-02-28 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-02-27 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 3,000 |
2017-02-24 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 3,900 |
2017-02-23 | $9.30 | $9.30 | $9.30 | $9.30 | $7.40 | 0 |
2017-02-22 | $9.30 | $9.30 | $9.30 | $9.30 | $7.40 | 0 |
2017-02-21 | $9.30 | $9.30 | $9.30 | $9.30 | $7.40 | 120 |
2017-02-17 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 0 |
2017-02-16 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 0 |
2017-02-15 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 0 |
2017-02-14 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 0 |
2017-02-13 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 360 |
2017-02-10 | $9.30 | $9.30 | $9.30 | $9.30 | $7.40 | 0 |
2017-02-09 | $9.30 | $9.30 | $9.30 | $9.30 | $7.40 | 120 |
2017-02-08 | $9.35 | $9.35 | $9.35 | $9.35 | $7.44 | 120 |
2017-02-07 | $9.23 | $9.25 | $9.23 | $9.25 | $7.36 | 4,444 |
2017-02-06 | $9.23 | $9.23 | $9.23 | $9.23 | $7.34 | 0 |
2017-02-03 | $9.23 | $9.23 | $9.23 | $9.23 | $7.34 | 1,200 |
2017-02-02 | $9.20 | $9.20 | $9.20 | $9.20 | $7.32 | 162 |
2017-02-01 | $9.25 | $9.25 | $9.05 | $9.20 | $7.32 | 5,173 |
2017-01-31 | $8.90 | $9.00 | $8.85 | $9.00 | $7.16 | 1,420 |
2017-01-30 | $9.24 | $9.24 | $9.24 | $9.24 | $7.35 | 120 |
2017-01-27 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 120 |
2017-01-26 | $9.15 | $9.25 | $9.15 | $9.25 | $7.36 | 2,280 |
2017-01-25 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 132 |
2017-01-24 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 1,200 |
2017-01-23 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 96 |
2017-01-20 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 0 |
2017-01-19 | $9.24 | $9.24 | $8.85 | $9.10 | $7.24 | 3,487 |
2017-01-18 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-01-17 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-01-13 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-01-12 | $9.25 | $9.25 | $9.25 | $9.25 | $7.36 | 0 |
2017-01-11 | $9.20 | $9.25 | $9.20 | $9.25 | $7.36 | 3,600 |
2017-01-10 | $9.20 | $9.20 | $9.18 | $9.18 | $7.30 | 5,688 |
2017-01-09 | $9.20 | $9.20 | $9.19 | $9.20 | $7.32 | 847 |
2017-01-06 | $8.85 | $8.85 | $8.85 | $8.85 | $7.04 | 0 |
2017-01-05 | $8.85 | $8.85 | $8.85 | $8.85 | $7.04 | 1,161 |
2017-01-04 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 2,502 |
2017-01-03 | $9.00 | $9.00 | $9.00 | $9.00 | $7.16 | 1,320 |
2016-12-30 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 0 |
2016-12-29 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 4 |
2016-12-28 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 0 |
2016-12-27 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 4 |
2016-12-23 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 180 |
2016-12-22 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 204 |
2016-12-21 | $9.10 | $9.10 | $9.10 | $9.10 | $7.24 | 4 |
2016-12-20 | $9.09 | $9.10 | $9.09 | $9.10 | $7.24 | 2,400 |
2016-12-19 | $9.20 | $9.20 | $9.20 | $9.20 | $7.32 | 0 |
2016-12-16 | $9.20 | $9.20 | $9.20 | $9.20 | $7.32 | 72 |
2016-12-15 | $9.20 | $9.20 | $9.20 | $9.20 | $7.32 | 0 |
2016-12-14 | $9.20 | $9.20 | $9.20 | $9.20 | $7.32 | 0 |
2016-12-13 | $9.20 | $9.20 | $9.20 | $9.20 | $7.32 | 0 |
2016-12-12 | $9.20 | $9.20 | $9.20 | $9.20 | $7.32 | 0 |
2016-12-09 | $9.20 | $9.20 | $9.10 | $9.20 | $7.32 | 6,300 |
2016-12-08 | $8.52 | $9.20 | $8.52 | $9.20 | $7.32 | 3,900 |
2016-12-07 | $8.45 | $8.45 | $8.30 | $8.45 | $6.72 | 10,422 |
2016-12-06 | $8.46 | $8.46 | $8.46 | $8.46 | $6.73 | 0 |
2016-12-05 | $8.46 | $8.46 | $8.46 | $8.46 | $6.65 | 0 |
2016-12-02 | $8.80 | $8.80 | $8.46 | $8.46 | $6.65 | 1,728 |
2016-12-01 | $9.20 | $9.20 | $9.20 | $9.20 | $7.23 | 0 |
2016-11-30 | $9.20 | $9.20 | $9.20 | $9.20 | $7.23 | 0 |
2016-11-29 | $9.20 | $9.20 | $9.20 | $9.20 | $7.23 | 0 |
2016-11-28 | $9.20 | $9.20 | $9.20 | $9.20 | $7.23 | 372 |
2016-11-25 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 0 |
2016-11-23 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 0 |
2016-11-22 | $9.35 | $9.35 | $9.00 | $9.00 | $7.07 | 1,077 |
2016-11-21 | $8.50 | $9.25 | $8.50 | $9.25 | $7.27 | 16,754 |
2016-11-18 | $8.40 | $8.50 | $8.40 | $8.45 | $6.64 | 1,680 |
2016-11-17 | $8.40 | $8.40 | $8.40 | $8.40 | $6.60 | 0 |
2016-11-16 | $8.40 | $8.40 | $8.40 | $8.40 | $6.60 | 0 |
2016-11-15 | $8.40 | $8.40 | $8.40 | $8.40 | $6.60 | 0 |
2016-11-14 | $8.40 | $8.40 | $8.40 | $8.40 | $6.60 | 483 |
2016-11-11 | $8.35 | $8.35 | $8.35 | $8.35 | $6.56 | 0 |
2016-11-10 | $8.30 | $8.35 | $8.30 | $8.35 | $6.56 | 360 |
2016-11-09 | $8.16 | $8.16 | $8.16 | $8.16 | $6.41 | 0 |
2016-11-08 | $8.16 | $8.16 | $8.16 | $8.16 | $6.41 | 0 |
2016-11-07 | $8.16 | $8.16 | $8.16 | $8.16 | $6.41 | 0 |
2016-11-04 | $8.16 | $8.16 | $8.16 | $8.16 | $6.41 | 0 |
2016-11-03 | $8.16 | $8.16 | $8.16 | $8.16 | $6.41 | 0 |
2016-11-02 | $8.16 | $8.16 | $8.16 | $8.16 | $6.41 | 1,728 |
2016-11-01 | $8.25 | $8.25 | $8.25 | $8.25 | $6.48 | 0 |
2016-10-31 | $8.25 | $8.25 | $8.25 | $8.25 | $6.48 | 0 |
2016-10-28 | $8.25 | $8.25 | $8.25 | $8.25 | $6.48 | 481 |
2016-10-27 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 0 |
2016-10-26 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 0 |
2016-10-25 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 0 |
2016-10-24 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 0 |
2016-10-21 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 0 |
2016-10-20 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 0 |
2016-10-19 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 0 |
2016-10-18 | $8.20 | $8.20 | $8.15 | $8.15 | $6.41 | 826 |
2016-10-17 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 0 |
2016-10-14 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 720 |
2016-10-13 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 0 |
2016-10-12 | $8.15 | $8.15 | $8.10 | $8.15 | $6.41 | 480 |
2016-10-11 | $8.20 | $8.20 | $8.20 | $8.20 | $6.44 | 420 |
2016-10-10 | $8.26 | $8.26 | $8.26 | $8.26 | $6.49 | 720 |
2016-10-07 | $8.25 | $8.25 | $8.25 | $8.25 | $6.48 | 0 |
2016-10-06 | $8.25 | $8.25 | $8.25 | $8.25 | $6.48 | 0 |
2016-10-05 | $8.25 | $8.25 | $8.25 | $8.25 | $6.48 | 0 |
2016-10-04 | $8.25 | $8.25 | $8.25 | $8.25 | $6.48 | 0 |
2016-10-03 | $8.25 | $8.25 | $8.25 | $8.25 | $6.48 | 0 |
2016-09-30 | $8.45 | $8.45 | $8.25 | $8.25 | $6.48 | 3,456 |
2016-09-29 | $8.65 | $8.65 | $8.65 | $8.65 | $6.80 | 84 |
2016-09-28 | $8.65 | $8.65 | $8.65 | $8.65 | $6.80 | 0 |
2016-09-27 | $8.65 | $8.65 | $8.65 | $8.65 | $6.80 | 0 |
2016-09-26 | $8.65 | $8.65 | $8.65 | $8.65 | $6.80 | 0 |
2016-09-23 | $8.53 | $8.65 | $8.53 | $8.65 | $6.80 | 367 |
2016-09-22 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 0 |
2016-09-21 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 0 |
2016-09-20 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 2,160 |
2016-09-19 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 120 |
2016-09-16 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 10 |
2016-09-15 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 0 |
2016-09-14 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 206 |
2016-09-13 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 0 |
2016-09-12 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 0 |
2016-09-09 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 0 |
2016-09-08 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 0 |
2016-09-07 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 0 |
2016-09-06 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 0 |
2016-09-02 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 0 |
2016-09-01 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 0 |
2016-08-31 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 0 |
2016-08-30 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 0 |
2016-08-29 | $8.65 | $8.75 | $8.65 | $8.75 | $6.88 | 4,080 |
2016-08-26 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 0 |
2016-08-25 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 0 |
2016-08-24 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 67 |
2016-08-23 | $8.75 | $8.75 | $8.60 | $8.60 | $6.76 | 7,652 |
2016-08-22 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 0 |
2016-08-19 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 240 |
2016-08-18 | $8.75 | $8.75 | $8.75 | $8.75 | $6.88 | 1,680 |
2016-08-17 | $8.65 | $8.65 | $8.65 | $8.65 | $6.80 | 120 |
2016-08-16 | $8.65 | $8.65 | $8.65 | $8.65 | $6.80 | 0 |
2016-08-15 | $8.65 | $8.65 | $8.65 | $8.65 | $6.80 | 1,080 |
2016-08-12 | $8.65 | $8.65 | $8.65 | $8.65 | $6.80 | 120 |
2016-08-11 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 0 |
2016-08-10 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 392 |
2016-08-09 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 0 |
2016-08-08 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 2,676 |
2016-08-05 | $8.64 | $8.64 | $8.64 | $8.64 | $6.79 | 0 |
2016-08-04 | $8.64 | $8.64 | $8.64 | $8.64 | $6.79 | 0 |
2016-08-03 | $8.64 | $8.64 | $8.64 | $8.64 | $6.79 | 676 |
2016-08-02 | $8.65 | $8.65 | $8.65 | $8.65 | $6.80 | 3,164 |
2016-08-01 | $8.65 | $8.65 | $8.65 | $8.65 | $6.80 | 600 |
2016-07-29 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 4,920 |
2016-07-28 | $8.55 | $8.55 | $8.55 | $8.55 | $6.72 | 120 |
2016-07-27 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 0 |
2016-07-26 | $8.55 | $8.55 | $8.50 | $8.50 | $6.68 | 6,692 |
2016-07-25 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 0 |
2016-07-22 | $8.60 | $8.65 | $8.50 | $8.50 | $6.68 | 960 |
2016-07-21 | $8.45 | $8.65 | $8.45 | $8.65 | $6.80 | 4,167 |
2016-07-20 | $8.40 | $8.50 | $8.40 | $8.50 | $6.68 | 1,740 |
2016-07-19 | $8.30 | $8.30 | $8.30 | $8.30 | $6.52 | 240 |
2016-07-18 | $8.10 | $8.10 | $8.10 | $8.10 | $6.37 | 0 |
2016-07-15 | $8.10 | $8.10 | $8.10 | $8.10 | $6.37 | 0 |
2016-07-14 | $8.10 | $8.10 | $8.10 | $8.10 | $6.37 | 0 |
2016-07-13 | $8.10 | $8.10 | $8.10 | $8.10 | $6.37 | 0 |
2016-07-12 | $8.00 | $8.10 | $8.00 | $8.10 | $6.37 | 7,128 |
2016-07-11 | $8.00 | $8.00 | $8.00 | $8.00 | $6.29 | 6,480 |
2016-07-08 | $8.00 | $8.00 | $8.00 | $8.00 | $6.29 | 8,880 |
2016-07-07 | $8.00 | $8.00 | $8.00 | $8.00 | $6.29 | 0 |
2016-07-06 | $8.00 | $8.00 | $7.95 | $8.00 | $6.29 | 4,122 |
2016-07-05 | $8.00 | $8.00 | $8.00 | $8.00 | $6.29 | 1,200 |
2016-07-01 | $8.05 | $8.05 | $8.00 | $8.00 | $6.29 | 7,779 |
2016-06-30 | $8.00 | $8.00 | $8.00 | $8.00 | $6.29 | 27,934 |
2016-06-29 | $8.01 | $8.01 | $8.00 | $8.00 | $6.29 | 6,600 |
2016-06-28 | $8.07 | $8.07 | $8.00 | $8.00 | $6.29 | 7,560 |
2016-06-27 | $8.30 | $8.30 | $8.30 | $8.30 | $6.52 | 240 |
2016-06-24 | $8.35 | $8.35 | $8.35 | $8.35 | $6.56 | 0 |
2016-06-23 | $8.17 | $8.35 | $8.17 | $8.35 | $6.56 | 1,680 |
2016-06-22 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 0 |
2016-06-21 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 802 |
2016-06-20 | $8.15 | $8.15 | $8.12 | $8.15 | $6.41 | 3,924 |
2016-06-17 | $8.15 | $8.15 | $8.15 | $8.15 | $6.41 | 2,331 |
2016-06-16 | $8.20 | $8.20 | $8.20 | $8.20 | $6.44 | 0 |
2016-06-15 | $8.24 | $8.24 | $8.12 | $8.20 | $6.44 | 7,080 |
2016-06-14 | $8.25 | $8.25 | $8.24 | $8.24 | $6.48 | 960 |
2016-06-13 | $8.30 | $8.31 | $8.30 | $8.30 | $6.52 | 3,360 |
2016-06-10 | $8.35 | $8.35 | $8.35 | $8.35 | $6.56 | 0 |
2016-06-09 | $8.40 | $8.44 | $8.35 | $8.35 | $6.56 | 7,647 |
2016-06-08 | $8.35 | $8.35 | $8.35 | $8.35 | $6.56 | 62 |
2016-06-07 | $8.40 | $8.40 | $8.35 | $8.35 | $6.56 | 840 |
2016-06-06 | $8.40 | $8.40 | $8.40 | $8.40 | $6.60 | 417 |
2016-06-03 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 2,040 |
2016-06-02 | $8.40 | $8.40 | $8.35 | $8.35 | $6.56 | 2,419 |
2016-06-01 | $8.40 | $8.40 | $8.40 | $8.40 | $6.60 | 1,200 |
2016-05-31 | $8.35 | $8.35 | $8.35 | $8.35 | $6.56 | 600 |
2016-05-27 | $8.35 | $8.35 | $8.35 | $8.35 | $6.56 | 0 |
2016-05-26 | $8.50 | $8.50 | $8.35 | $8.35 | $6.56 | 2,760 |
2016-05-25 | $8.45 | $8.50 | $8.40 | $8.50 | $6.68 | 1,200 |
2016-05-24 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 0 |
2016-05-23 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 0 |
2016-05-20 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 0 |
2016-05-19 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 0 |
2016-05-18 | $8.30 | $8.50 | $8.30 | $8.50 | $6.68 | 1,431 |
2016-05-17 | $8.50 | $8.50 | $8.30 | $8.48 | $6.66 | 6,554 |
2016-05-16 | $8.45 | $8.45 | $8.30 | $8.30 | $6.52 | 6,092 |
2016-05-13 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 0 |
2016-05-12 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 0 |
2016-05-11 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 0 |
2016-05-10 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 0 |
2016-05-09 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 0 |
2016-05-06 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 120 |
2016-05-05 | $8.60 | $8.60 | $8.60 | $8.60 | $6.76 | 120 |
2016-05-04 | $8.36 | $8.36 | $8.36 | $8.36 | $6.57 | 0 |
2016-05-03 | $8.88 | $8.88 | $8.36 | $8.36 | $6.57 | 6,840 |
2016-05-02 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 1,728 |
2016-04-29 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-28 | $9.60 | $9.60 | $9.55 | $9.55 | $7.51 | 600 |
2016-04-27 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-26 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-25 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-22 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-21 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-20 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-19 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-18 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-15 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-14 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-13 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-12 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 480 |
2016-04-11 | $9.54 | $9.54 | $9.54 | $9.54 | $7.50 | 120 |
2016-04-08 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-07 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 0 |
2016-04-06 | $9.55 | $9.55 | $9.55 | $9.55 | $7.51 | 120 |
2016-04-05 | $9.65 | $9.65 | $9.65 | $9.65 | $7.58 | 120 |
2016-04-04 | $9.65 | $9.65 | $9.65 | $9.65 | $7.58 | 240 |
2016-04-01 | $9.65 | $9.65 | $9.65 | $9.65 | $7.58 | 120 |
2016-03-31 | $9.50 | $9.50 | $9.50 | $9.50 | $7.47 | 0 |
2016-03-30 | $9.50 | $9.50 | $9.50 | $9.50 | $7.47 | 240 |
2016-03-29 | $9.35 | $9.35 | $9.35 | $9.35 | $7.35 | 0 |
2016-03-28 | $9.35 | $9.35 | $9.35 | $9.35 | $7.35 | 0 |
2016-03-24 | $9.35 | $9.35 | $9.35 | $9.35 | $7.35 | 0 |
2016-03-23 | $9.35 | $9.35 | $9.35 | $9.35 | $7.35 | 0 |
2016-03-22 | $9.35 | $9.35 | $9.35 | $9.35 | $7.35 | 0 |
2016-03-21 | $9.35 | $9.35 | $9.35 | $9.35 | $7.35 | 600 |
2016-03-18 | $9.35 | $9.35 | $9.35 | $9.35 | $7.35 | 0 |
2016-03-17 | $9.49 | $9.50 | $9.35 | $9.35 | $7.35 | 720 |
2016-03-16 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 0 |
2016-03-15 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 518 |
2016-03-14 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 360 |
2016-03-11 | $8.90 | $8.90 | $8.90 | $8.90 | $7.00 | 241 |
2016-03-10 | $8.85 | $8.85 | $8.85 | $8.85 | $6.96 | 241 |
2016-03-09 | $8.85 | $8.85 | $8.85 | $8.85 | $6.96 | 240 |
2016-03-08 | $8.90 | $8.90 | $8.90 | $8.90 | $7.00 | 280 |
2016-03-07 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 480 |
2016-03-04 | $9.10 | $9.10 | $9.10 | $9.10 | $7.15 | 120 |
2016-03-03 | $9.11 | $9.11 | $9.10 | $9.10 | $7.15 | 483 |
2016-03-02 | $8.50 | $8.50 | $8.50 | $8.50 | $6.68 | 0 |
2016-03-01 | $9.50 | $9.50 | $8.50 | $8.50 | $6.68 | 2,678 |
2016-02-29 | $10.00 | $10.00 | $10.00 | $10.00 | $7.86 | 0 |
2016-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $7.86 | 0 |
2016-02-25 | $10.00 | $10.00 | $10.00 | $10.00 | $7.86 | 4 |
2016-02-24 | $10.00 | $10.00 | $10.00 | $10.00 | $7.86 | 1 |
2016-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $7.86 | 0 |
2016-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $7.86 | 0 |
2016-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $7.86 | 0 |
2016-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $7.86 | 0 |
2016-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $7.86 | 0 |
2016-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $7.86 | 0 |
2016-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $7.86 | 120 |
2016-02-11 | $10.14 | $10.14 | $10.14 | $10.14 | $7.97 | 0 |
2016-02-10 | $10.25 | $10.25 | $10.14 | $10.14 | $7.97 | 2,653 |
2016-02-09 | $10.00 | $10.50 | $10.00 | $10.30 | $8.10 | 2,673 |
2016-02-08 | $8.45 | $8.45 | $8.45 | $8.45 | $6.64 | 268 |
2016-02-05 | $10.00 | $10.00 | $10.00 | $10.00 | $6.55 | 144 |
2016-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $6.55 | 0 |
2016-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $6.55 | 0 |
2016-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $6.55 | 0 |
2016-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $6.55 | 309 |
2016-01-29 | $9.00 | $9.25 | $9.00 | $9.25 | $6.06 | 720 |
2016-01-28 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 0 |
2016-01-27 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 0 |
2016-01-26 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 4,752 |
2016-01-25 | $8.50 | $8.50 | $8.50 | $8.50 | $5.57 | 0 |
2016-01-22 | $8.45 | $8.50 | $8.45 | $8.50 | $5.57 | 1,452 |
2016-01-21 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 0 |
2016-01-20 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 5,880 |
2016-01-19 | $8.45 | $8.50 | $8.45 | $8.50 | $5.57 | 24,912 |
2016-01-15 | $8.50 | $8.50 | $8.50 | $8.50 | $5.57 | 8,640 |
2016-01-14 | $8.50 | $8.50 | $8.50 | $8.50 | $5.57 | 0 |
2016-01-13 | $8.50 | $8.50 | $8.50 | $8.50 | $5.57 | 0 |
2016-01-12 | $8.50 | $8.50 | $8.50 | $8.50 | $5.57 | 0 |
2016-01-11 | $8.50 | $8.50 | $8.50 | $8.50 | $5.57 | 0 |
2016-01-08 | $8.50 | $8.50 | $8.50 | $8.50 | $5.57 | 0 |
2016-01-07 | $8.50 | $8.50 | $8.50 | $8.50 | $5.57 | 288 |
2016-01-06 | $8.50 | $8.50 | $8.45 | $8.50 | $5.57 | 7,201 |
2016-01-05 | $8.60 | $8.60 | $8.60 | $8.60 | $5.63 | 7,953 |
2016-01-04 | $8.55 | $8.55 | $8.55 | $8.55 | $5.60 | 144 |
2015-12-31 | $8.40 | $8.47 | $8.40 | $8.45 | $5.53 | 4,752 |
2015-12-30 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 3,456 |
2015-12-29 | $8.50 | $8.50 | $8.50 | $8.50 | $5.57 | 0 |
2015-12-28 | $8.50 | $8.50 | $8.50 | $8.50 | $5.57 | 0 |
2015-12-24 | $8.50 | $8.50 | $8.50 | $8.50 | $5.57 | 57 |
2015-12-23 | $8.45 | $8.50 | $8.45 | $8.50 | $5.57 | 576 |
2015-12-22 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 27 |
2015-12-21 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 7 |
2015-12-18 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 23 |
2015-12-17 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 0 |
2015-12-16 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 0 |
2015-12-15 | $8.45 | $8.45 | $8.45 | $8.45 | $5.53 | 864 |
2015-12-14 | $8.50 | $8.50 | $8.45 | $8.45 | $5.53 | 864 |
2015-12-11 | $8.35 | $8.35 | $8.35 | $8.35 | $5.47 | 5,472 |
2015-12-10 | $8.35 | $8.35 | $8.35 | $8.35 | $5.47 | 0 |
2015-12-09 | $8.35 | $8.35 | $8.35 | $8.35 | $5.47 | 0 |
2015-12-08 | $8.35 | $8.35 | $8.35 | $8.35 | $5.47 | 1,440 |
2015-12-07 | $8.60 | $8.60 | $8.60 | $8.60 | $5.63 | 0 |
2015-12-04 | $8.60 | $8.60 | $8.60 | $8.60 | $5.63 | 0 |
2015-12-03 | $8.60 | $8.60 | $8.60 | $8.60 | $5.63 | 0 |
2015-12-02 | $8.60 | $8.60 | $8.60 | $8.60 | $5.56 | 0 |
2015-12-01 | $8.60 | $8.60 | $8.60 | $8.60 | $5.56 | 0 |
2015-11-30 | $8.60 | $8.60 | $8.60 | $8.60 | $5.56 | 0 |
2015-11-27 | $8.60 | $8.60 | $8.60 | $8.60 | $5.56 | 0 |
2015-11-25 | $8.60 | $8.60 | $8.60 | $8.60 | $5.56 | 0 |
2015-11-24 | $8.60 | $8.60 | $8.60 | $8.60 | $5.56 | 2,736 |
2015-11-23 | $8.59 | $8.60 | $8.59 | $8.60 | $5.56 | 2,736 |
2015-11-20 | $8.49 | $8.60 | $8.49 | $8.55 | $5.52 | 7,344 |
2015-11-19 | $8.40 | $8.40 | $8.40 | $8.40 | $5.43 | 0 |
2015-11-18 | $8.40 | $8.40 | $8.40 | $8.40 | $5.43 | 144 |
2015-11-17 | $8.40 | $8.50 | $8.40 | $8.50 | $5.49 | 1,872 |
2015-11-16 | $8.50 | $8.50 | $8.50 | $8.50 | $5.49 | 0 |
2015-11-13 | $8.50 | $8.50 | $8.50 | $8.50 | $5.49 | 432 |
2015-11-12 | $8.44 | $8.44 | $8.44 | $8.44 | $5.45 | 0 |
2015-11-11 | $8.47 | $8.47 | $8.44 | $8.44 | $5.45 | 720 |
2015-11-10 | $8.44 | $8.44 | $8.44 | $8.44 | $5.45 | 144 |
2015-11-09 | $8.45 | $8.45 | $8.35 | $8.35 | $5.39 | 0 |
2015-11-06 | $8.45 | $8.45 | $8.35 | $8.35 | $5.39 | 0 |
2015-11-05 | $8.45 | $8.45 | $8.35 | $8.35 | $5.39 | 0 |
2015-11-04 | $8.45 | $8.45 | $8.35 | $8.35 | $5.39 | 79 |
2015-11-03 | $8.45 | $8.45 | $8.35 | $8.35 | $5.39 | 5,299 |
2015-11-02 | $8.45 | $8.45 | $8.45 | $8.45 | $5.46 | 0 |
2015-10-30 | $8.45 | $8.45 | $8.45 | $8.45 | $5.46 | 0 |
2015-10-29 | $8.45 | $8.45 | $8.45 | $8.45 | $5.46 | 0 |
2015-10-28 | $8.45 | $8.45 | $8.45 | $8.45 | $5.46 | 0 |
2015-10-27 | $8.45 | $8.45 | $8.45 | $8.45 | $5.46 | 0 |
2015-10-26 | $8.45 | $8.45 | $8.45 | $8.45 | $5.46 | 0 |
2015-10-23 | $8.45 | $8.45 | $8.45 | $8.45 | $5.46 | 5,760 |
2015-10-22 | $8.35 | $8.35 | $8.35 | $8.35 | $5.39 | 0 |
2015-10-21 | $8.35 | $8.35 | $8.35 | $8.35 | $5.39 | 129 |
2015-10-20 | $8.35 | $8.35 | $8.35 | $8.35 | $5.39 | 0 |
2015-10-19 | $8.35 | $8.35 | $8.35 | $8.35 | $5.39 | 0 |
2015-10-16 | $8.35 | $8.35 | $8.35 | $8.35 | $5.39 | 0 |
2015-10-15 | $8.35 | $8.35 | $8.35 | $8.35 | $5.39 | 396 |
2015-10-14 | $8.45 | $8.45 | $8.45 | $8.45 | $5.46 | 0 |
2015-10-13 | $8.45 | $8.45 | $8.45 | $8.45 | $5.46 | 144 |
2015-10-12 | $8.35 | $8.35 | $8.35 | $8.35 | $5.40 | 0 |
2015-10-09 | $8.41 | $8.41 | $8.35 | $8.35 | $5.40 | 12,960 |
2015-10-08 | $8.35 | $8.35 | $8.35 | $8.35 | $5.39 | 1,728 |
2015-10-07 | $8.30 | $8.30 | $8.30 | $8.30 | $5.36 | 2,880 |
2015-10-06 | $8.25 | $8.25 | $8.25 | $8.25 | $5.33 | 0 |
2015-10-05 | $8.34 | $8.34 | $8.25 | $8.25 | $5.33 | 4,752 |
2015-10-02 | $8.40 | $8.40 | $8.37 | $8.37 | $5.41 | 12,384 |
2015-10-01 | $8.34 | $8.34 | $8.34 | $8.34 | $5.39 | 0 |
2015-09-30 | $8.34 | $8.34 | $8.34 | $8.34 | $5.39 | 3,456 |
2015-09-29 | $8.38 | $8.38 | $8.38 | $8.38 | $5.41 | 0 |
2015-09-28 | $8.38 | $8.38 | $8.38 | $8.38 | $5.41 | 0 |
2015-09-25 | $8.38 | $8.38 | $8.38 | $8.38 | $5.41 | 0 |
2015-09-24 | $8.38 | $8.38 | $8.38 | $8.38 | $5.41 | 151 |
2015-09-23 | $8.38 | $8.38 | $8.38 | $8.38 | $5.41 | 146 |
2015-09-22 | $8.35 | $8.35 | $8.33 | $8.34 | $5.38 | 0 |
2015-09-21 | $8.35 | $8.35 | $8.33 | $8.34 | $5.38 | 0 |
2015-09-18 | $8.35 | $8.35 | $8.33 | $8.34 | $5.38 | 18,551 |
2015-09-17 | $8.30 | $8.35 | $8.30 | $8.35 | $5.39 | 0 |
2015-09-16 | $8.30 | $8.35 | $8.30 | $8.35 | $5.39 | 0 |
2015-09-15 | $8.30 | $8.35 | $8.30 | $8.35 | $5.39 | 6,912 |
2015-09-14 | $8.30 | $8.30 | $8.20 | $8.20 | $5.30 | 2,304 |
2015-09-11 | $8.24 | $8.24 | $8.24 | $8.24 | $5.32 | 0 |
2015-09-10 | $8.24 | $8.24 | $8.24 | $8.24 | $5.32 | 0 |
2015-09-09 | $8.24 | $8.24 | $8.24 | $8.24 | $5.32 | 0 |
2015-09-08 | $8.24 | $8.24 | $8.24 | $8.24 | $5.32 | 288 |
2015-09-04 | $8.20 | $8.20 | $8.20 | $8.20 | $5.30 | 0 |
2015-09-03 | $8.20 | $8.20 | $8.20 | $8.20 | $5.30 | 1,152 |
2015-09-02 | $8.18 | $8.20 | $8.18 | $8.20 | $5.30 | 11,217 |
2015-09-01 | $8.20 | $8.20 | $8.18 | $8.18 | $5.28 | 576 |