Banco Bilbao Vizcaya Argentaria. (BBVXF) Exchange: PINK

  1. Overview
  2. Banco Bilbao Vizcaya Argentaria. (BBVXF)

Data as of April 25, 2024

$12.18 ($0.23) 1.88%

Banco Bilbao Vizcaya Argentaria. - Daily Information
Click for more stock information on Banco Bilbao Vizcaya Argentaria..
Daily Information Data
Date April 25, 2024
Open $12.18
Previous Close $12.18
High $12.18
Low $12.18
Adjusted Open $12.18
Previous Adjusted Close $12.18
Adjusted High $12.18
Adjusted Low $12.18

About Banco Bilbao Vizcaya Argentaria. (BBVXF)

No Description Available

Invest in Banco Bilbao Vizcaya Argentaria. (BBVXF)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Banco Bilbao Vizcaya Argentaria. (BBVXF)

Date Open High Low Close Adj.Close Volume
2024-04-05 $12.18 $12.18 $12.18 $12.18 $12.18 0
2024-04-04 $11.95 $11.95 $11.95 $11.95 $11.95 528
2024-04-03 $11.45 $11.45 $11.45 $11.45 $11.45 12,538
2024-04-02 $11.45 $11.45 $11.45 $11.45 $11.45 0
2024-04-01 $11.45 $11.45 $11.45 $11.45 $11.45 0
2024-03-28 $11.45 $11.45 $11.45 $11.45 $11.45 12,538
2024-03-27 $11.45 $11.45 $11.45 $11.45 $11.45 0
2024-03-26 $11.45 $11.45 $11.45 $11.45 $11.45 0
2024-03-25 $11.45 $11.45 $11.45 $11.45 $11.45 315,960
2024-03-22 $11.21 $11.21 $11.21 $11.21 $11.21 3,698
2024-03-21 $12.08 $12.08 $12.08 $12.08 $12.08 149
2024-03-20 $11.17 $11.17 $11.17 $11.17 $11.17 200,000
2024-03-19 $11.17 $11.17 $11.17 $11.17 $11.17 0
2024-03-18 $11.17 $11.17 $11.17 $11.17 $11.17 180,300
2024-03-15 $11.33 $11.33 $11.20 $11.20 $11.20 1,366
2024-03-14 $10.14 $10.14 $10.14 $10.14 $10.14 4,061
2024-03-13 $10.14 $10.14 $10.14 $10.14 $10.14 0
2024-03-12 $10.14 $10.14 $10.14 $10.14 $10.14 0
2024-03-11 $10.14 $10.14 $10.14 $10.14 $10.14 4,061
2024-03-08 $10.14 $10.14 $10.14 $10.14 $10.14 19
2024-03-07 $10.14 $10.14 $10.14 $10.14 $10.14 270,000
2024-03-06 $10.14 $10.14 $10.14 $10.14 $10.14 378,187
2024-03-05 $10.24 $10.24 $10.24 $10.24 $10.24 218
2024-03-04 $10.24 $10.24 $10.24 $10.24 $10.24 0
2024-03-01 $10.24 $10.24 $10.24 $10.24 $10.24 218
2024-02-29 $9.96 $9.96 $9.77 $9.77 $9.77 5,560
2024-02-28 $10.13 $10.13 $10.13 $10.13 $10.13 92,365
2024-02-27 $9.71 $9.71 $9.71 $9.71 $9.71 0
2024-02-26 $9.71 $9.71 $9.71 $9.71 $9.71 0
2024-02-23 $9.71 $9.71 $9.71 $9.71 $9.71 0
2024-02-22 $9.71 $9.71 $9.71 $9.71 $9.71 0
2024-02-21 $9.71 $9.71 $9.71 $9.71 $9.71 600,924
2024-02-20 $9.86 $9.86 $9.86 $9.86 $9.86 500,305
2024-02-16 $9.36 $9.36 $9.36 $9.36 $9.36 14
2024-02-15 $9.36 $9.36 $9.36 $9.36 $9.36 0
2024-02-14 $9.94 $9.94 $9.36 $9.36 $9.36 51,582
2024-02-13 $9.85 $9.85 $9.85 $9.85 $9.85 0
2024-02-12 $10.15 $10.15 $9.85 $9.85 $9.85 1,521
2024-02-09 $9.45 $9.45 $9.45 $9.45 $9.45 0
2024-02-08 $9.45 $9.45 $9.45 $9.45 $9.45 14
2024-02-07 $9.89 $9.89 $9.45 $9.45 $9.45 5,893
2024-02-06 $9.23 $9.23 $9.23 $9.23 $9.23 0
2024-02-05 $9.82 $9.82 $9.23 $9.23 $9.23 978
2024-02-02 $9.51 $9.51 $9.51 $9.51 $9.51 0
2024-02-01 $9.51 $9.51 $9.51 $9.51 $9.51 1,195
2024-01-31 $9.80 $9.80 $9.80 $9.80 $9.80 1,116
2024-01-30 $8.86 $8.86 $8.86 $8.86 $8.86 671
2024-01-29 $8.90 $8.90 $8.90 $8.90 $8.90 555
2024-01-26 $9.09 $9.09 $9.09 $9.09 $9.09 0
2024-01-25 $8.40 $9.09 $8.40 $9.09 $9.09 4,064
2024-01-24 $8.63 $8.63 $8.63 $8.63 $8.63 0
2024-01-23 $8.63 $8.63 $8.63 $8.63 $8.63 400,500
2024-01-22 $8.88 $8.88 $8.63 $8.63 $8.63 1,496
2024-01-19 $8.51 $8.51 $8.51 $8.51 $8.51 47
2024-01-18 $8.51 $8.51 $8.51 $8.51 $8.51 0
2024-01-17 $8.51 $8.51 $8.51 $8.51 $8.51 112
2024-01-16 $9.57 $9.57 $9.57 $9.57 $9.57 15,068
2024-01-12 $9.57 $9.57 $9.57 $9.57 $9.57 76
2024-01-11 $9.57 $9.57 $9.57 $9.57 $9.57 0
2024-01-10 $9.57 $9.57 $9.57 $9.57 $9.57 309
2024-01-09 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-01-08 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-01-05 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-01-04 $9.55 $9.55 $9.55 $9.55 $9.55 672
2024-01-03 $9.39 $9.39 $9.39 $9.39 $9.39 793
2024-01-02 $8.90 $8.90 $8.90 $8.90 $8.90 0
2023-12-29 $8.90 $8.90 $8.90 $8.90 $8.90 891
2023-12-28 $9.02 $9.02 $9.02 $9.02 $9.02 0
2023-12-27 $9.02 $9.02 $9.02 $9.02 $9.02 50
2023-12-26 $9.02 $9.02 $9.02 $9.02 $9.02 201
2023-12-22 $9.33 $9.33 $8.65 $8.65 $8.65 1,008
2023-12-21 $8.64 $8.64 $8.64 $8.64 $8.64 0
2023-12-20 $8.64 $8.64 $8.64 $8.64 $8.64 148
2023-12-19 $9.31 $9.31 $9.31 $9.31 $9.31 0
2023-12-18 $9.31 $9.31 $9.31 $9.31 $9.31 0
2023-12-15 $9.31 $9.31 $9.31 $9.31 $9.31 166
2023-12-14 $9.46 $9.46 $9.46 $9.46 $9.46 0
2023-12-13 $8.83 $9.46 $8.83 $9.46 $9.46 1,289
2023-12-12 $8.78 $8.78 $8.78 $8.78 $8.78 282
2023-12-11 $9.16 $9.16 $9.16 $9.16 $9.16 101,100
2023-12-08 $9.15 $9.15 $9.15 $9.15 $9.15 100,733
2023-12-07 $8.75 $9.13 $8.75 $9.13 $9.13 150,218
2023-12-06 $9.31 $9.31 $9.31 $9.31 $9.31 0
2023-12-05 $9.31 $9.31 $9.31 $9.31 $9.31 38
2023-12-04 $9.31 $9.31 $9.31 $9.31 $9.31 15
2023-12-01 $9.31 $9.31 $9.31 $9.31 $9.31 0
2023-11-30 $9.31 $9.31 $9.31 $9.31 $9.31 20,558
2023-11-29 $9.31 $9.31 $9.31 $9.31 $9.31 0
2023-11-28 $9.31 $9.31 $9.31 $9.31 $9.31 254
2023-11-27 $8.95 $8.95 $8.95 $8.95 $8.95 0
2023-11-24 $8.95 $8.95 $8.95 $8.95 $8.95 159
2023-11-22 $8.77 $8.77 $8.77 $8.77 $8.77 251,116
2023-11-21 $8.77 $8.77 $8.77 $8.77 $8.77 0
2023-11-20 $8.77 $8.77 $8.77 $8.77 $8.77 2,554
2023-11-17 $9.04 $9.04 $8.71 $8.71 $8.71 503,487
2023-11-16 $8.87 $8.87 $8.87 $8.87 $8.87 5,346
2023-11-15 $8.97 $8.97 $8.97 $8.97 $8.97 250,700
2023-11-14 $8.93 $8.93 $8.75 $8.75 $8.75 553,200
2023-11-13 $8.81 $8.81 $8.81 $8.81 $8.81 0
2023-11-10 $8.81 $8.81 $8.81 $8.81 $8.81 0
2023-11-09 $8.81 $8.81 $8.81 $8.81 $8.81 7,000
2023-11-08 $8.70 $8.70 $8.70 $8.70 $8.70 10,000
2023-11-07 $8.70 $8.70 $8.70 $8.70 $8.70 2
2023-11-06 $8.28 $8.70 $8.28 $8.70 $8.70 14,650
2023-11-03 $7.62 $7.62 $7.62 $7.62 $7.62 0
2023-11-02 $8.03 $8.03 $7.62 $7.62 $7.62 667
2023-11-01 $7.69 $7.69 $7.69 $7.69 $7.69 0
2023-10-31 $7.69 $7.69 $7.69 $7.69 $7.69 0
2023-10-30 $7.69 $7.69 $7.69 $7.69 $7.69 0
2023-10-27 $7.69 $7.69 $7.69 $7.69 $7.69 0
2023-10-26 $7.69 $7.69 $7.69 $7.69 $7.69 0
2023-10-25 $7.69 $7.69 $7.69 $7.69 $7.69 0
2023-10-24 $7.69 $7.69 $7.69 $7.69 $7.69 80,000
2023-10-23 $7.69 $7.69 $7.69 $7.69 $7.69 6,179
2023-10-20 $8.17 $8.17 $8.17 $8.17 $8.17 624,502
2023-10-19 $8.46 $8.46 $8.46 $8.46 $8.46 120,000
2023-10-18 $8.46 $8.46 $8.46 $8.46 $8.46 50,000
2023-10-17 $8.46 $8.46 $8.46 $8.46 $8.46 20,000
2023-10-16 $8.46 $8.46 $8.46 $8.46 $8.46 210
2023-10-13 $7.35 $7.35 $7.35 $7.35 $7.35 1
2023-10-12 $7.35 $7.35 $7.35 $7.35 $7.35 0
2023-10-11 $7.35 $7.35 $7.35 $7.35 $7.35 0
2023-10-10 $7.35 $7.35 $7.35 $7.35 $7.35 49
2023-10-09 $7.35 $7.35 $7.35 $7.35 $7.35 157
2023-10-06 $7.65 $7.65 $7.65 $7.65 $7.48 0
2023-10-05 $7.65 $7.65 $7.65 $7.65 $7.65 0
2023-10-04 $7.65 $7.65 $7.65 $7.65 $7.65 0
2023-10-03 $7.65 $7.65 $7.65 $7.65 $7.65 111,550
2023-10-02 $7.59 $7.59 $7.59 $7.59 $7.59 0
2023-09-29 $7.59 $7.59 $7.59 $7.59 $7.59 0
2023-09-28 $7.59 $7.59 $7.59 $7.59 $7.59 1,250,075
2023-09-27 $7.59 $7.59 $7.59 $7.59 $7.59 8,303
2023-09-26 $7.86 $7.86 $7.86 $7.86 $7.86 0
2023-09-25 $7.86 $7.86 $7.86 $7.86 $7.86 0
2023-09-22 $7.86 $7.86 $7.86 $7.86 $7.86 0
2023-09-21 $7.86 $7.86 $7.86 $7.86 $7.86 0
2023-09-20 $7.86 $7.86 $7.86 $7.86 $7.86 0
2023-09-19 $7.86 $7.86 $7.86 $7.86 $7.86 0
2023-09-18 $7.86 $7.86 $7.86 $7.86 $7.86 1,862
2023-09-15 $7.86 $7.86 $7.86 $7.86 $7.86 1,227
2023-09-14 $7.45 $7.45 $7.45 $7.45 $7.45 220
2023-09-13 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-09-12 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-09-11 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-09-08 $7.75 $7.75 $7.75 $7.75 $7.75 35
2023-09-07 $7.75 $7.75 $7.75 $7.75 $7.75 51
2023-09-06 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-09-05 $7.75 $7.75 $7.75 $7.75 $7.75 51
2023-09-01 $7.75 $7.75 $7.75 $7.75 $7.75 1,109,766
2023-08-31 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-08-30 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-08-29 $7.75 $7.75 $7.75 $7.75 $7.75 616
2023-08-28 $7.58 $7.58 $7.58 $7.58 $7.58 0
2023-08-25 $7.58 $7.58 $7.58 $7.58 $7.58 0
2023-08-24 $7.58 $7.58 $7.58 $7.58 $7.58 46
2023-08-23 $7.58 $7.58 $7.58 $7.58 $7.58 2,210
2023-08-22 $7.58 $7.58 $7.58 $7.58 $7.58 0
2023-08-21 $7.58 $7.58 $7.58 $7.58 $7.58 70
2023-08-18 $7.58 $7.58 $7.58 $7.58 $7.58 187
2023-08-17 $7.37 $7.37 $7.37 $7.37 $7.37 994
2023-08-16 $7.37 $7.37 $7.37 $7.37 $7.37 218
2023-08-15 $7.85 $7.85 $7.85 $7.85 $7.85 4,245
2023-08-14 $8.15 $8.15 $8.15 $8.15 $8.15 2,100,000
2023-08-11 $8.15 $8.15 $8.15 $8.15 $8.15 4,310,032
2023-08-10 $7.32 $7.32 $7.32 $7.32 $7.32 0
2023-08-09 $7.32 $7.32 $7.32 $7.32 $7.32 0
2023-08-08 $7.32 $7.32 $7.32 $7.32 $7.32 0
2023-08-07 $7.32 $7.32 $7.32 $7.32 $7.32 384
2023-08-04 $8.06 $8.06 $8.06 $8.06 $8.06 0
2023-08-03 $8.06 $8.06 $8.06 $8.06 $8.06 51
2023-08-02 $8.06 $8.06 $8.06 $8.06 $8.06 0
2023-08-01 $8.06 $8.06 $8.06 $8.06 $8.06 0
2023-07-31 $8.06 $8.06 $8.06 $8.06 $8.06 12
2023-07-28 $8.06 $8.06 $8.06 $8.06 $8.06 1,824
2023-07-27 $7.53 $7.53 $7.53 $7.53 $7.53 0
2023-07-26 $7.53 $7.53 $7.53 $7.53 $7.53 0
2023-07-25 $7.53 $7.53 $7.53 $7.53 $7.53 678
2023-07-24 $7.53 $7.53 $7.53 $7.53 $7.53 148
2023-07-21 $7.76 $7.76 $7.76 $7.76 $7.76 0
2023-07-20 $7.76 $7.76 $7.76 $7.76 $7.76 128
2023-07-19 $7.67 $7.67 $7.67 $7.67 $7.67 0
2023-07-18 $7.67 $7.67 $7.67 $7.67 $7.67 1,035
2023-07-17 $7.77 $7.77 $7.77 $7.77 $7.77 0
2023-07-14 $7.77 $7.77 $7.77 $7.77 $7.77 96
2023-07-13 $7.77 $7.77 $7.77 $7.77 $7.77 0
2023-07-12 $7.77 $7.77 $7.77 $7.77 $7.77 16,246
2023-07-11 $7.55 $7.55 $7.55 $7.55 $7.55 0
2023-07-10 $7.56 $7.56 $7.55 $7.55 $7.55 3,663
2023-07-07 $7.82 $7.82 $7.82 $7.82 $7.82 1,315
2023-07-06 $7.99 $7.99 $7.99 $7.99 $7.99 0
2023-07-05 $7.99 $7.99 $7.99 $7.99 $7.99 0
2023-07-03 $7.99 $7.99 $7.99 $7.99 $7.99 257
2023-06-30 $7.43 $7.43 $7.43 $7.43 $7.43 0
2023-06-29 $7.43 $7.43 $7.43 $7.43 $7.43 0
2023-06-28 $7.43 $7.43 $7.43 $7.43 $7.43 341
2023-06-27 $7.27 $7.27 $7.27 $7.27 $7.27 0
2023-06-26 $7.44 $7.44 $7.27 $7.27 $7.27 502,809
2023-06-23 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-06-22 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-06-21 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-06-20 $6.80 $6.80 $6.80 $6.80 $6.80 25
2023-06-16 $6.80 $6.80 $6.80 $6.80 $6.80 2
2023-06-15 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-06-14 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-06-13 $6.80 $6.80 $6.80 $6.80 $6.80 252,449
2023-06-12 $7.29 $7.29 $7.29 $7.29 $7.29 718
2023-06-09 $6.58 $6.58 $6.58 $6.58 $6.58 1,573
2023-06-08 $6.56 $6.56 $6.56 $6.56 $6.56 0
2023-06-07 $6.56 $6.56 $6.56 $6.56 $6.56 0
2023-06-06 $6.56 $6.56 $6.56 $6.56 $6.56 1,456
2023-06-05 $7.04 $7.04 $7.04 $7.04 $7.04 370
2023-06-02 $6.71 $6.71 $6.71 $6.71 $6.71 114
2023-06-01 $6.51 $6.51 $6.51 $6.51 $6.51 1,661,476
2023-05-31 $6.46 $6.46 $6.46 $6.46 $6.46 57
2023-05-30 $6.46 $6.46 $6.46 $6.46 $6.46 0
2023-05-26 $6.46 $6.46 $6.46 $6.46 $6.46 57
2023-05-25 $6.46 $6.46 $6.46 $6.46 $6.46 7,897
2023-05-24 $6.42 $6.51 $6.42 $6.51 $6.51 3,325
2023-05-23 $7.09 $7.09 $7.09 $7.09 $7.09 394
2023-05-22 $7.29 $7.29 $7.29 $7.29 $7.29 253
2023-05-19 $6.72 $6.72 $6.72 $6.72 $6.72 0
2023-05-18 $6.72 $6.72 $6.72 $6.72 $6.72 300,000
2023-05-17 $6.56 $6.72 $6.56 $6.72 $6.72 4,078
2023-05-16 $6.69 $6.69 $6.69 $6.69 $6.69 195
2023-05-15 $7.09 $7.09 $7.09 $7.09 $7.09 18,674
2023-05-12 $6.90 $6.90 $6.90 $6.90 $6.90 0
2023-05-11 $6.90 $6.90 $6.90 $6.90 $6.90 643
2023-05-10 $6.68 $6.68 $6.68 $6.68 $6.68 744
2023-05-09 $6.88 $6.88 $6.88 $6.88 $6.88 761
2023-05-08 $6.72 $7.34 $6.72 $7.34 $7.34 7,327
2023-05-05 $6.53 $6.53 $6.53 $6.53 $6.53 0
2023-05-04 $6.53 $6.53 $6.53 $6.53 $6.53 388
2023-05-03 $7.59 $7.59 $7.59 $7.59 $7.59 1,814,436
2023-05-02 $7.59 $7.59 $7.59 $7.59 $7.59 0
2023-05-01 $7.59 $7.59 $7.59 $7.59 $7.59 206
2023-04-28 $7.53 $7.53 $7.53 $7.53 $7.53 0
2023-04-27 $7.53 $7.53 $7.53 $7.53 $7.53 99,457
2023-04-26 $7.53 $7.53 $7.53 $7.53 $7.53 0
2023-04-25 $7.53 $7.53 $7.53 $7.53 $7.53 250
2023-04-24 $7.39 $7.39 $7.39 $7.39 $7.39 0
2023-04-21 $7.39 $7.39 $7.39 $7.39 $7.39 18,600
2023-04-20 $7.39 $7.39 $7.39 $7.39 $7.39 1
2023-04-19 $7.39 $7.39 $7.39 $7.39 $7.39 0
2023-04-18 $7.39 $7.39 $7.39 $7.39 $7.39 0
2023-04-17 $7.39 $7.39 $7.39 $7.39 $7.39 0
2023-04-14 $7.39 $7.39 $7.39 $7.39 $7.39 400
2023-04-13 $6.83 $6.83 $6.83 $6.83 $6.83 0
2023-04-12 $6.83 $6.83 $6.83 $6.83 $6.83 0
2023-04-11 $6.83 $6.83 $6.83 $6.83 $6.83 11,021
2023-04-10 $6.97 $6.97 $6.97 $6.97 $6.97 1
2023-04-06 $6.97 $6.97 $6.97 $6.97 $6.97 0
2023-04-05 $6.97 $6.97 $6.97 $6.97 $6.97 0
2023-04-04 $6.97 $6.97 $6.97 $6.97 $6.97 0
2023-04-03 $6.97 $6.97 $6.97 $6.97 $6.97 0
2023-03-31 $6.97 $6.97 $6.97 $6.97 $6.65 1,097
2023-03-30 $6.46 $6.46 $6.46 $6.46 $5.88 0
2023-03-29 $6.46 $6.46 $6.46 $6.46 $5.88 300,000
2023-03-28 $7.02 $7.02 $6.46 $6.46 $6.46 427
2023-03-27 $6.51 $6.51 $6.51 $6.51 $6.51 0
2023-03-24 $6.51 $6.51 $6.51 $6.51 $6.51 0
2023-03-23 $6.51 $6.51 $6.51 $6.51 $6.51 0
2023-03-22 $6.51 $6.51 $6.51 $6.51 $6.51 0
2023-03-21 $6.51 $6.51 $6.51 $6.51 $6.51 97
2023-03-20 $6.51 $6.51 $6.51 $6.51 $6.51 0
2023-03-17 $6.51 $6.51 $6.51 $6.51 $6.51 0
2023-03-16 $6.51 $6.51 $6.51 $6.51 $6.51 777
2023-03-15 $6.95 $6.95 $6.95 $6.95 $6.95 114,219
2023-03-14 $6.95 $6.95 $6.95 $6.95 $6.95 0
2023-03-13 $7.01 $7.03 $6.95 $6.95 $6.95 110,401
2023-03-10 $7.90 $7.90 $7.90 $7.90 $7.90 0
2023-03-09 $7.90 $7.90 $7.90 $7.90 $7.90 0
2023-03-08 $7.90 $7.90 $7.90 $7.90 $7.90 1,000
2023-03-07 $7.90 $7.90 $7.90 $7.90 $7.90 0
2023-03-06 $7.90 $7.90 $7.90 $7.90 $7.90 1,000
2023-03-03 $7.85 $7.85 $7.85 $7.85 $7.85 10,005
2023-03-02 $7.66 $7.75 $7.63 $7.63 $7.63 2,116
2023-03-01 $7.80 $7.80 $7.76 $7.76 $7.76 1,745
2023-02-28 $7.50 $7.50 $7.50 $7.50 $7.50 0
2023-02-27 $7.50 $7.50 $7.50 $7.50 $7.50 100
2023-02-24 $7.37 $7.37 $7.36 $7.36 $7.36 13,400
2023-02-23 $7.45 $7.45 $7.45 $7.45 $7.45 0
2023-02-22 $7.45 $7.45 $7.45 $7.45 $7.45 0
2023-02-21 $7.45 $7.45 $7.45 $7.45 $7.45 0
2023-02-17 $7.45 $7.45 $7.45 $7.45 $7.45 0
2023-02-16 $7.45 $7.45 $7.45 $7.45 $7.45 1,522
2023-02-15 $7.40 $7.40 $7.40 $7.40 $7.40 401
2023-02-14 $7.32 $7.32 $7.32 $7.32 $7.32 0
2023-02-13 $7.28 $7.28 $7.28 $7.28 $7.28 7
2023-02-10 $7.28 $7.28 $7.28 $7.28 $7.28 0
2023-02-09 $7.28 $7.28 $7.28 $7.28 $7.28 0
2023-02-08 $7.28 $7.28 $7.28 $7.28 $7.28 7
2023-02-07 $7.28 $7.28 $7.28 $7.28 $7.28 2
2023-02-06 $7.28 $7.28 $7.28 $7.28 $7.28 674,169
2023-02-03 $7.21 $7.21 $7.21 $7.21 $7.21 2,580
2023-02-02 $7.21 $7.21 $7.21 $7.21 $7.21 0
2023-02-01 $7.33 $7.33 $7.21 $7.21 $7.21 1,156
2023-01-31 $6.90 $6.90 $6.90 $6.90 $6.90 1,000
2023-01-30 $6.86 $6.86 $6.86 $6.86 $6.86 0
2023-01-27 $6.86 $6.86 $6.86 $6.86 $6.86 0
2023-01-26 $6.86 $6.86 $6.86 $6.86 $6.86 2,412
2023-01-25 $6.70 $6.70 $6.70 $6.70 $6.70 0
2023-01-24 $6.70 $6.70 $6.70 $6.70 $6.70 35,896
2023-01-23 $6.70 $6.70 $6.70 $6.70 $6.70 7,994
2023-01-20 $6.70 $6.70 $6.70 $6.70 $6.70 0
2023-01-19 $6.70 $6.70 $6.70 $6.70 $6.70 0
2023-01-18 $6.70 $6.70 $6.70 $6.70 $6.70 0
2023-01-17 $6.70 $6.70 $6.70 $6.70 $6.70 0
2023-01-13 $6.70 $6.70 $6.70 $6.70 $6.70 0
2023-01-12 $6.70 $6.70 $6.70 $6.70 $6.70 100
2023-01-11 $6.75 $6.75 $6.75 $6.75 $6.75 0
2023-01-10 $6.75 $6.75 $6.75 $6.75 $6.75 0
2023-01-09 $6.75 $6.75 $6.75 $6.75 $6.75 281
2023-01-06 $5.88 $5.88 $5.88 $5.88 $5.88 0
2023-01-05 $5.88 $5.88 $5.88 $5.88 $5.88 0
2023-01-04 $5.88 $5.88 $5.88 $5.88 $5.88 0
2023-01-03 $5.88 $5.88 $5.88 $5.88 $5.88 0
2022-12-30 $5.88 $5.88 $5.88 $5.88 $5.88 0
2022-12-29 $5.88 $5.88 $5.88 $5.88 $5.88 1
2022-12-28 $6.08 $6.08 $5.88 $5.88 $5.88 4,939
2022-12-27 $5.75 $5.75 $5.75 $5.75 $5.75 9,064
2022-12-23 $5.75 $5.75 $5.75 $5.75 $5.75 0
2022-12-22 $5.75 $5.75 $5.75 $5.75 $5.75 0
2022-12-21 $6.16 $6.16 $5.75 $5.75 $5.75 2,963
2022-12-20 $5.60 $5.60 $5.60 $5.60 $5.60 0
2022-12-19 $5.60 $5.60 $5.60 $5.60 $5.60 0
2022-12-16 $5.98 $5.98 $5.98 $5.98 $5.98 67
2022-12-15 $5.98 $5.98 $5.98 $5.98 $5.98 0
2022-12-14 $5.98 $5.98 $5.98 $5.98 $5.98 67
2022-12-13 $5.98 $5.98 $5.98 $5.98 $5.98 100
2022-12-12 $5.81 $5.81 $5.81 $5.81 $5.81 130
2022-12-09 $5.84 $5.84 $5.84 $5.84 $5.84 0
2022-12-08 $5.84 $5.84 $5.84 $5.84 $5.84 267
2022-12-07 $5.82 $5.82 $5.82 $5.82 $5.82 0
2022-12-06 $5.82 $5.82 $5.82 $5.82 $5.82 0
2022-12-05 $5.82 $5.82 $5.82 $5.82 $5.82 0
2022-12-02 $5.82 $5.82 $5.82 $5.82 $5.82 0
2022-12-01 $5.82 $5.82 $5.82 $5.82 $5.82 0
2022-11-30 $5.82 $5.82 $5.82 $5.82 $5.82 0
2022-11-29 $5.82 $5.82 $5.82 $5.82 $5.82 5,273
2022-11-28 $5.60 $5.60 $5.60 $5.60 $5.60 0
2022-11-25 $5.60 $5.60 $5.60 $5.60 $5.60 1
2022-11-23 $5.81 $5.81 $5.60 $5.60 $5.60 8,577
2022-11-22 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-21 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-18 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-17 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-16 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-15 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-14 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-11 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-10 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-09 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-08 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-07 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-04 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-03 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-02 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-11-01 $5.00 $5.00 $5.00 $5.00 $5.00 1,000,000
2022-10-31 $5.00 $5.00 $5.00 $5.00 $5.00 0
2022-10-28 $5.15 $5.15 $5.00 $5.00 $5.00 8,010
2022-10-27 $5.19 $5.19 $5.19 $5.19 $5.19 0
2022-10-26 $5.19 $5.19 $5.19 $5.19 $5.19 74
2022-10-25 $5.19 $5.19 $5.19 $5.19 $5.19 248
2022-10-24 $4.98 $4.98 $4.98 $4.98 $4.98 0
2022-10-21 $4.98 $4.98 $4.98 $4.98 $4.98 0
2022-10-20 $4.98 $4.98 $4.98 $4.98 $4.98 602
2022-10-19 $4.63 $4.63 $4.63 $4.63 $4.63 72
2022-10-18 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-10-17 $4.63 $4.63 $4.63 $4.63 $4.63 1,000,000
2022-10-14 $4.63 $4.63 $4.63 $4.63 $4.63 317,106
2022-10-13 $4.60 $4.60 $4.60 $4.60 $4.60 27,213
2022-10-12 $4.30 $4.30 $4.30 $4.30 $4.30 64,779
2022-10-11 $4.64 $4.64 $4.64 $4.64 $4.64 0
2022-10-10 $4.64 $4.64 $4.64 $4.64 $4.64 0
2022-10-07 $4.64 $4.64 $4.64 $4.64 $4.64 0
2022-10-06 $4.64 $4.64 $4.64 $4.64 $4.64 1,000,000
2022-10-05 $4.64 $4.64 $4.64 $4.64 $4.52 0
2022-10-04 $4.64 $4.64 $4.64 $4.64 $4.52 316
2022-10-03 $4.58 $4.58 $4.58 $4.58 $4.46 431
2022-09-30 $4.23 $4.23 $4.23 $4.23 $4.23 316
2022-09-29 $4.45 $4.45 $4.45 $4.45 $4.45 566
2022-09-28 $4.35 $4.35 $4.35 $4.35 $4.35 39
2022-09-27 $4.35 $4.35 $4.35 $4.35 $4.35 135
2022-09-26 $4.43 $4.43 $4.43 $4.43 $4.43 159
2022-09-23 $4.60 $4.60 $4.49 $4.49 $4.49 356
2022-09-22 $4.78 $4.78 $4.78 $4.78 $4.78 376
2022-09-21 $4.78 $4.78 $4.78 $4.78 $4.78 0
2022-09-20 $4.81 $4.81 $4.78 $4.78 $4.78 376
2022-09-19 $4.81 $4.81 $4.81 $4.81 $4.81 60
2022-09-16 $4.81 $4.81 $4.81 $4.81 $4.81 0
2022-09-15 $4.81 $4.81 $4.81 $4.81 $4.81 0
2022-09-14 $4.81 $4.81 $4.81 $4.81 $4.81 0
2022-09-13 $4.93 $4.93 $4.81 $4.81 $4.81 314
2022-09-12 $5.00 $5.00 $5.00 $5.00 $5.00 5,036
2022-09-09 $4.56 $4.56 $4.56 $4.56 $4.56 1,794
2022-09-08 $4.56 $4.56 $4.56 $4.56 $4.56 6,676
2022-09-07 $4.56 $4.56 $4.56 $4.56 $4.56 0
2022-09-06 $4.56 $4.56 $4.56 $4.56 $4.56 0
2022-09-02 $4.56 $4.56 $4.56 $4.56 $4.56 0
2022-09-01 $4.56 $4.56 $4.56 $4.56 $4.56 2,473
2022-08-31 $4.56 $4.56 $4.56 $4.56 $4.56 995
2022-08-30 $4.18 $4.18 $4.18 $4.18 $4.18 3
2022-08-29 $4.18 $4.18 $4.18 $4.18 $4.18 0
2022-08-26 $4.18 $4.18 $4.18 $4.18 $4.18 562
2022-08-25 $4.46 $4.46 $4.46 $4.46 $4.46 0
2022-08-24 $4.46 $4.46 $4.46 $4.46 $4.46 140
2022-08-23 $4.46 $4.46 $4.46 $4.46 $4.46 500,543
2022-08-22 $4.55 $4.55 $4.55 $4.55 $4.55 1,900,163
2022-08-19 $4.89 $4.89 $4.89 $4.89 $4.89 56
2022-08-18 $4.89 $4.89 $4.89 $4.89 $4.89 220
2022-08-17 $4.80 $4.80 $4.80 $4.80 $4.80 100
2022-08-16 $4.89 $4.89 $4.89 $4.89 $4.89 212
2022-08-15 $4.81 $4.81 $4.80 $4.80 $4.80 306
2022-08-12 $4.84 $4.84 $4.68 $4.68 $4.68 355
2022-08-11 $4.83 $4.83 $4.83 $4.83 $4.83 0
2022-08-10 $4.66 $4.83 $4.66 $4.83 $4.83 1,000,900
2022-08-09 $4.56 $4.79 $4.56 $4.58 $4.58 6,038
2022-08-08 $4.73 $4.74 $4.56 $4.74 $4.74 1,318,334
2022-08-05 $4.49 $4.89 $4.49 $4.65 $4.65 166,478
2022-08-04 $4.50 $4.89 $4.50 $4.73 $4.73 3,824
2022-08-03 $4.51 $4.67 $4.51 $4.67 $4.67 5,306
2022-08-02 $4.49 $4.61 $4.49 $4.49 $4.49 1,754
2022-08-01 $4.46 $4.61 $4.30 $4.34 $4.34 8,475
2022-07-29 $4.63 $4.63 $4.26 $4.51 $4.51 8,960
2022-07-28 $4.07 $4.33 $4.07 $4.22 $4.22 8,430
2022-07-27 $4.00 $4.24 $4.00 $4.24 $4.24 5,724
2022-07-26 $4.01 $4.40 $4.00 $4.00 $4.00 30,855
2022-07-25 $4.01 $4.32 $4.01 $4.28 $4.28 5,897
2022-07-22 $4.03 $4.31 $4.03 $4.18 $4.18 6,752
2022-07-21 $4.01 $4.26 $4.01 $4.03 $4.03 2,411
2022-07-20 $4.00 $4.30 $4.00 $4.10 $4.10 5,853
2022-07-19 $4.08 $4.41 $4.08 $4.41 $4.41 11,348
2022-07-18 $4.15 $4.32 $3.97 $4.32 $4.32 14,084
2022-07-15 $4.00 $4.15 $4.00 $4.07 $4.07 181,897
2022-07-14 $4.00 $4.08 $3.95 $3.98 $3.98 563,211
2022-07-13 $4.12 $4.18 $4.12 $4.18 $4.18 1,292,649
2022-07-12 $4.14 $4.14 $4.06 $4.13 $4.13 7,057
2022-07-11 $4.25 $4.37 $4.25 $4.35 $4.35 2,321
2022-07-08 $4.32 $4.50 $4.32 $4.50 $4.50 5,089
2022-07-07 $4.40 $4.42 $4.38 $4.40 $4.40 8,625
2022-07-06 $4.16 $4.32 $4.15 $4.32 $4.32 3,751
2022-07-05 $4.15 $4.52 $4.15 $4.34 $4.34 1,007,007
2022-07-01 $4.28 $4.72 $4.28 $4.61 $4.61 3,009,541
2022-06-30 $4.21 $4.60 $4.21 $4.35 $4.35 174,218
2022-06-29 $4.54 $4.54 $4.31 $4.32 $4.32 104,250
2022-06-28 $4.44 $4.86 $4.43 $4.83 $4.83 516,310
2022-06-27 $4.40 $4.84 $4.40 $4.72 $4.72 7,508
2022-06-24 $4.71 $4.71 $4.29 $4.60 $4.60 5,257
2022-06-23 $4.71 $4.71 $4.40 $4.54 $4.54 3,893
2022-06-22 $4.49 $4.65 $4.49 $4.61 $4.61 54,287
2022-06-21 $4.48 $4.60 $4.34 $4.34 $4.34 5,992
2022-06-17 $4.28 $4.60 $4.28 $4.48 $4.48 8,055
2022-06-16 $4.26 $4.43 $4.26 $4.43 $4.43 7,675
2022-06-15 $4.23 $4.43 $4.16 $4.38 $4.38 12,361
2022-06-14 $4.20 $4.40 $4.20 $4.38 $4.38 21,791
2022-06-13 $4.37 $4.37 $4.13 $4.35 $4.35 7,860
2022-06-10 $4.41 $4.77 $4.30 $4.36 $4.36 1,107,625
2022-06-09 $5.11 $5.34 $4.87 $5.05 $5.05 1,909,255
2022-06-08 $5.09 $5.54 $5.09 $5.23 $5.23 5,002
2022-06-07 $5.37 $5.64 $5.13 $5.24 $5.24 11,300
2022-06-06 $5.29 $5.61 $5.28 $5.45 $5.45 23,185
2022-06-03 $5.49 $5.49 $5.16 $5.16 $5.16 6,425
2022-06-02 $5.62 $5.62 $5.20 $5.41 $5.41 151,333
2022-06-01 $5.45 $5.45 $5.33 $5.36 $5.36 43,987
2022-05-31 $5.57 $5.57 $5.29 $5.50 $5.50 208,343
2022-05-27 $5.36 $5.49 $5.22 $5.41 $5.41 5,423
2022-05-26 $5.31 $5.44 $5.18 $5.42 $5.42 11,206
2022-05-25 $5.04 $5.32 $5.04 $5.20 $5.20 11,297
2022-05-24 $5.22 $5.22 $5.06 $5.20 $5.20 18,621
2022-05-23 $5.27 $5.31 $5.00 $5.19 $5.19 10,336
2022-05-20 $4.78 $5.36 $4.75 $4.92 $4.92 8,005
2022-05-19 $4.78 $5.23 $4.78 $5.09 $5.09 7,575
2022-05-18 $5.16 $5.39 $4.87 $4.87 $4.87 8,949
2022-05-17 $4.94 $5.42 $4.93 $5.42 $5.42 4,663
2022-05-16 $5.21 $5.26 $4.81 $5.04 $5.04 27,652
2022-05-13 $4.89 $5.06 $4.88 $5.06 $5.06 9,251
2022-05-12 $4.86 $5.03 $4.74 $4.75 $4.75 10,614
2022-05-11 $4.98 $4.99 $4.97 $4.99 $4.99 10,601
2022-05-10 $5.03 $5.13 $4.78 $4.90 $4.90 22,329
2022-05-09 $4.88 $4.98 $4.66 $4.66 $4.66 15,483
2022-05-06 $4.87 $4.88 $4.79 $4.84 $4.84 12,174
2022-05-05 $4.89 $5.16 $4.75 $4.86 $4.86 18,559
2022-05-04 $5.26 $5.26 $4.72 $5.15 $5.15 7,624
2022-05-03 $5.20 $5.35 $4.96 $4.96 $4.96 9,697
2022-05-02 $5.00 $5.34 $4.91 $4.91 $4.91 10,322
2022-04-29 $5.15 $5.41 $5.15 $5.34 $5.34 3,371
2022-04-28 $4.86 $5.02 $4.86 $4.94 $4.94 8,372
2022-04-27 $4.78 $5.04 $4.78 $4.95 $4.95 58,622
2022-04-26 $4.91 $5.19 $4.91 $5.04 $5.04 6,191
2022-04-25 $5.40 $5.40 $5.03 $5.29 $5.29 7,242
2022-04-22 $5.62 $5.62 $5.32 $5.39 $5.39 8,559
2022-04-21 $5.48 $5.75 $5.48 $5.58 $5.58 4,039
2022-04-20 $5.62 $5.74 $5.53 $5.53 $5.53 4,694
2022-04-19 $5.48 $5.63 $5.33 $5.48 $5.48 5,526
2022-04-18 $5.28 $5.74 $5.12 $5.32 $5.32 7,074
2022-04-14 $5.20 $5.59 $5.20 $5.26 $5.26 7,943
2022-04-13 $5.12 $5.52 $5.12 $5.20 $5.20 9,233
2022-04-12 $5.42 $5.42 $5.23 $5.35 $5.35 4,472
2022-04-11 $5.42 $5.61 $5.23 $5.24 $5.24 2,381
2022-04-08 $5.14 $5.52 $5.12 $5.12 $5.12 4,937
2022-04-07 $5.21 $5.55 $5.13 $5.13 $5.13 5,691
2022-04-06 $5.10 $5.50 $5.10 $5.10 $5.10 8,405
2022-04-05 $5.54 $5.93 $5.48 $5.67 $5.40 2,706,735
2022-04-04 $6.04 $6.08 $5.65 $5.97 $5.44 9,591
2022-04-01 $5.59 $6.10 $5.59 $5.83 $5.32 11,207
2022-03-31 $6.09 $6.09 $5.60 $5.72 $5.21 3,660
2022-03-30 $6.30 $6.30 $5.79 $6.02 $5.49 1,215,089
2022-03-29 $5.86 $6.36 $5.86 $6.02 $5.49 503,663
2022-03-28 $5.47 $5.95 $5.44 $5.44 $4.96 5,154
2022-03-25 $5.34 $5.89 $5.33 $5.69 $5.19 9,934
2022-03-24 $5.91 $5.91 $5.38 $5.80 $5.29 68,685
2022-03-23 $5.75 $6.00 $5.51 $5.95 $5.43 8,533
2022-03-22 $6.15 $6.15 $5.63 $5.64 $5.15 11,499
2022-03-21 $6.14 $6.14 $5.60 $6.06 $5.53 9,559
2022-03-18 $5.99 $6.06 $5.53 $6.06 $5.53 9,559
2022-03-17 $6.07 $6.07 $5.57 $5.64 $5.15 16,148
2022-03-16 $5.62 $6.18 $5.62 $5.66 $5.16 1,007,416
2022-03-15 $5.89 $5.89 $5.37 $5.81 $5.30 12,526
2022-03-14 $5.81 $5.81 $5.37 $5.51 $5.03 6,251
2022-03-11 $5.86 $5.86 $5.24 $5.24 $4.78 38,094
2022-03-10 $5.75 $5.75 $5.24 $5.63 $5.14 6,767
2022-03-09 $5.67 $5.76 $5.24 $5.27 $4.81 15,185
2022-03-08 $4.92 $5.39 $4.82 $5.12 $4.67 1,027,535
2022-03-07 $4.79 $5.11 $4.63 $4.64 $4.23 1,157,577
2022-03-04 $5.34 $5.57 $5.08 $5.27 $4.80 412,643
2022-03-03 $6.00 $6.00 $5.61 $5.90 $5.38 8,622
2022-03-02 $5.79 $6.00 $5.54 $5.96 $5.44 21,059
2022-03-01 $5.55 $6.05 $5.45 $5.45 $4.97 11,142
2022-02-28 $6.10 $6.10 $5.66 $5.84 $5.32 7,710
2022-02-25 $6.35 $6.35 $5.88 $6.09 $5.56 10,054
2022-02-24 $6.08 $6.08 $5.80 $5.98 $5.46 13,353
2022-02-23 $6.66 $6.66 $6.27 $6.60 $6.02 8,382
2022-02-22 $6.70 $6.70 $6.17 $6.17 $5.63 409,138
2022-02-18 $6.80 $6.80 $6.39 $6.73 $6.14 156,688
2022-02-17 $6.85 $6.85 $6.42 $6.58 $6.00 16,295
2022-02-16 $6.83 $6.87 $6.30 $6.87 $6.27 6,153
2022-02-15 $6.89 $6.90 $6.42 $6.42 $5.86 7,417
2022-02-14 $6.89 $6.89 $6.21 $6.46 $5.89 7,425
2022-02-11 $7.01 $7.01 $6.48 $6.48 $5.91 7,342
2022-02-10 $7.20 $7.20 $6.64 $7.15 $6.52 7,019
2022-02-09 $7.05 $7.14 $6.52 $7.13 $6.51 9,245
2022-02-08 $6.92 $6.99 $6.42 $6.99 $6.38 12,631
2022-02-07 $6.80 $6.80 $6.33 $6.80 $6.20 160,280
2022-02-04 $6.75 $6.76 $6.21 $6.23 $5.68 15,305
2022-02-03 $6.74 $6.75 $6.26 $6.70 $6.11 5,925
2022-02-02 $6.89 $6.89 $6.36 $6.82 $6.22 24,973
2022-02-01 $6.74 $6.74 $6.30 $6.30 $5.75 149,577
2022-01-31 $6.31 $6.41 $6.04 $6.30 $5.74 322,194
2022-01-28 $6.59 $6.59 $6.29 $6.32 $5.76 91,478
2022-01-27 $6.68 $6.68 $6.26 $6.32 $5.77 524,376
2022-01-26 $6.36 $6.62 $6.36 $6.41 $5.85 162,260
2022-01-25 $6.20 $6.34 $6.13 $6.24 $5.69 17,897
2022-01-24 $6.23 $6.26 $6.15 $6.19 $5.65 40,717
2022-01-21 $6.38 $6.40 $6.38 $6.38 $5.82 119,163
2022-01-20 $6.44 $6.60 $6.44 $6.49 $5.92 452,991
2022-01-19 $6.54 $6.54 $6.47 $6.47 $5.90 208,232
2022-01-18 $6.30 $6.71 $6.30 $6.59 $6.01 50,843
2022-01-14 $6.56 $6.79 $6.43 $6.56 $5.98 12,685
2022-01-13 $6.75 $6.75 $6.60 $6.62 $6.04 18,966
2022-01-12 $6.43 $6.48 $6.33 $6.48 $5.91 5,017
2022-01-11 $6.34 $6.35 $6.34 $6.35 $5.79 7,525
2022-01-10 $6.34 $6.59 $6.33 $6.35 $5.79 26,648
2022-01-07 $6.14 $6.38 $6.14 $6.38 $5.82 6,450
2022-01-06 $6.14 $6.30 $6.14 $6.23 $5.68 24,292
2022-01-05 $6.13 $6.13 $6.12 $6.12 $5.58 8,501
2022-01-04 $5.99 $6.13 $5.98 $6.08 $5.54 209,145
2022-01-03 $5.95 $6.02 $5.68 $5.84 $5.32 30,389
2021-12-31 $6.11 $6.24 $5.96 $6.24 $5.69 4,800
2021-12-30 $6.12 $6.12 $5.82 $6.05 $5.52 7,693
2021-12-29 $5.94 $5.98 $5.94 $5.98 $5.45 10,388
2021-12-28 $5.92 $5.94 $5.68 $5.94 $5.42 9,190
2021-12-27 $6.16 $6.16 $5.91 $5.92 $5.40 20,832
2021-12-23 $5.85 $5.86 $5.85 $5.86 $5.34 13,949
2021-12-22 $5.69 $5.96 $5.69 $5.73 $5.22 19,061
2021-12-21 $5.66 $5.83 $5.65 $5.65 $5.16 25,096
2021-12-20 $5.53 $5.53 $5.42 $5.52 $5.04 8,754
2021-12-17 $5.46 $5.62 $5.46 $5.58 $5.09 410,875
2021-12-16 $5.78 $5.78 $5.73 $5.73 $5.23 9,713
2021-12-15 $5.73 $5.86 $5.70 $5.70 $5.20 515,981
2021-12-14 $5.92 $5.92 $5.53 $5.70 $5.20 278,820
2021-12-13 $5.77 $5.82 $5.74 $5.82 $5.31 11,570
2021-12-10 $5.89 $5.89 $5.67 $5.77 $5.27 23,744
2021-12-09 $5.82 $5.85 $5.78 $5.78 $5.27 12,150
2021-12-08 $5.95 $5.95 $5.85 $5.93 $5.41 14,755
2021-12-07 $5.88 $5.88 $5.73 $5.80 $5.29 608,729
2021-12-06 $5.69 $5.69 $5.40 $5.63 $5.14 20,273
2021-12-03 $5.34 $5.44 $5.34 $5.40 $4.92 27,723
2021-12-02 $5.38 $5.43 $5.30 $5.40 $4.92 15,661
2021-12-01 $5.45 $5.47 $5.32 $5.42 $4.95 934,217
2021-11-30 $5.57 $5.57 $5.30 $5.41 $4.94 19,457
2021-11-29 $5.51 $5.51 $5.42 $5.42 $4.95 203,630
2021-11-26 $5.61 $5.61 $5.45 $5.50 $5.02 7,168
2021-11-24 $5.92 $5.92 $5.79 $5.81 $5.30 11,631
2021-11-23 $6.04 $6.06 $5.90 $5.98 $5.46 308,941
2021-11-22 $6.07 $6.15 $6.07 $6.15 $5.61 211,505
2021-11-19 $6.09 $6.13 $6.05 $6.13 $5.59 387,557
2021-11-18 $5.99 $6.27 $5.99 $6.18 $5.64 208,514
2021-11-17 $6.55 $6.55 $6.53 $6.53 $5.96 6,078
2021-11-16 $6.62 $6.63 $6.56 $6.56 $5.98 5,352
2021-11-15 $6.84 $6.84 $6.60 $6.63 $6.05 16,155
2021-11-12 $7.02 $7.02 $7.01 $7.01 $6.40 4,986
2021-11-11 $7.01 $7.09 $6.99 $6.99 $6.38 3,915
2021-11-10 $6.99 $6.99 $6.97 $6.97 $6.36 9,405
2021-11-09 $6.89 $6.91 $6.89 $6.89 $6.29 9,866
2021-11-08 $7.02 $7.12 $6.98 $6.98 $6.37 5,742
2021-11-05 $7.01 $7.01 $6.96 $6.96 $6.35 2,674
2021-11-04 $6.99 $7.06 $6.96 $6.96 $6.35 6,420
2021-11-03 $7.07 $7.29 $7.07 $7.18 $6.55 11,387
2021-11-02 $7.30 $7.30 $7.12 $7.29 $6.65 673,023
2021-11-01 $7.26 $7.35 $7.22 $7.29 $6.65 673,023
2021-10-29 $7.01 $7.08 $6.96 $7.05 $6.43 22,713
2021-10-28 $6.50 $6.70 $6.50 $6.62 $6.04 15,096
2021-10-27 $6.49 $6.53 $6.49 $6.52 $5.95 172,723
2021-10-26 $6.58 $6.59 $6.55 $6.55 $5.97 4,607
2021-10-25 $6.70 $6.79 $6.61 $6.61 $6.03 5,056
2021-10-22 $6.63 $6.64 $6.58 $6.61 $6.03 580,777
2021-10-21 $6.65 $6.66 $6.57 $6.57 $5.99 5,710
2021-10-20 $6.68 $6.82 $6.68 $6.82 $6.22 9,375
2021-10-19 $6.72 $6.73 $6.59 $6.69 $6.10 27,805
2021-10-18 $6.80 $6.80 $6.74 $6.74 $6.15 5,047
2021-10-15 $6.74 $6.89 $6.63 $6.73 $6.14 11,781
2021-10-14 $6.58 $6.58 $6.53 $6.53 $5.96 6,121
2021-10-13 $6.88 $6.88 $6.55 $6.55 $5.98 7,743
2021-10-12 $6.75 $6.80 $6.75 $6.75 $6.15 7,677
2021-10-11 $6.86 $6.86 $6.67 $6.67 $6.09 2,193
2021-10-08 $6.87 $6.87 $6.68 $6.73 $6.14 5,197
2021-10-07 $7.00 $7.00 $6.86 $6.86 $6.26 222,728
2021-10-06 $6.80 $6.81 $6.80 $6.81 $6.13 7,872
2021-10-05 $6.75 $6.86 $6.72 $6.86 $6.17 12,139
2021-10-04 $6.60 $6.66 $6.54 $6.57 $5.91 310,106
2021-10-01 $6.53 $6.78 $6.51 $6.51 $5.86 25,198
2021-09-30 $6.67 $6.75 $6.39 $6.39 $5.75 7,913
2021-09-29 $6.91 $6.91 $6.58 $6.69 $6.02 5,834
2021-09-28 $6.87 $6.87 $6.68 $6.72 $6.05 11,960
2021-09-27 $6.73 $7.00 $6.73 $7.00 $6.30 8,617
2021-09-24 $6.62 $6.64 $6.53 $6.55 $5.90 5,557
2021-09-23 $6.48 $6.53 $6.48 $6.51 $5.86 3,752
2021-09-22 $6.38 $6.40 $6.19 $6.38 $5.74 16,419
2021-09-21 $6.25 $6.26 $6.23 $6.24 $5.62 7,824
2021-09-20 $6.22 $6.27 $6.19 $6.19 $5.57 4,840
2021-09-17 $6.65 $6.84 $6.63 $6.68 $6.01 10,115
2021-09-16 $6.72 $6.79 $6.72 $6.74 $6.07 3,232
2021-09-15 $6.62 $6.72 $6.61 $6.62 $5.96 33,227
2021-09-14 $6.59 $6.59 $6.54 $6.59 $5.93 5,752
2021-09-13 $6.80 $6.80 $6.55 $6.55 $5.89 303,670
2021-09-10 $6.51 $6.51 $6.31 $6.46 $5.81 4,405
2021-09-09 $6.49 $6.51 $6.46 $6.46 $5.81 4,348
2021-09-08 $6.54 $6.54 $6.54 $6.54 $5.89 3,864
2021-09-07 $6.58 $6.61 $6.58 $6.59 $5.93 4,961
2021-09-03 $6.64 $6.66 $6.56 $6.63 $5.96 13,202
2021-09-02 $6.83 $6.83 $6.47 $6.63 $5.97 10,145
2021-09-01 $6.59 $6.61 $6.58 $6.60 $5.94 7,463
2021-08-31 $6.48 $6.55 $6.20 $6.55 $5.90 6,154
2021-08-30 $6.75 $6.75 $6.23 $6.30 $5.67 4,089
2021-08-27 $6.48 $6.50 $6.44 $6.50 $5.85 3,132
2021-08-26 $6.63 $6.63 $6.51 $6.51 $5.86 6,102
2021-08-25 $6.55 $6.69 $6.55 $6.69 $6.02 8,204
2021-08-24 $6.10 $6.33 $6.10 $6.33 $5.69 4,119
2021-08-23 $6.75 $6.75 $6.33 $6.68 $6.01 6,316
2021-08-20 $6.40 $6.90 $6.29 $6.29 $5.66 6,632
2021-08-19 $6.80 $6.80 $6.17 $6.38 $5.74 11,105
2021-08-18 $6.47 $6.83 $6.47 $6.63 $5.96 11,321
2021-08-17 $6.30 $6.85 $6.30 $6.58 $5.92 6,903
2021-08-16 $6.73 $7.00 $6.70 $6.70 $6.03 7,046
2021-08-13 $6.65 $6.83 $6.65 $6.83 $6.15 6,249
2021-08-12 $6.83 $7.00 $6.74 $6.83 $6.14 9,763
2021-08-11 $7.30 $7.30 $6.51 $6.75 $6.08 6,057
2021-08-10 $6.49 $6.84 $6.41 $6.71 $6.04 6,775
2021-08-09 $6.84 $6.84 $6.69 $6.69 $6.02 3,360
2021-08-06 $6.31 $6.84 $6.31 $6.69 $6.02 61,223
2021-08-05 $6.81 $6.82 $6.45 $6.46 $5.82 9,755
2021-08-04 $7.05 $7.05 $6.59 $6.59 $5.93 13,489
2021-08-03 $6.65 $6.65 $6.41 $6.45 $5.80 10,806
2021-08-02 $6.50 $6.56 $6.27 $6.45 $5.81 11,437
2021-07-30 $6.39 $6.59 $6.39 $6.41 $5.77 7,556
2021-07-29 $6.43 $6.65 $6.43 $6.45 $5.81 7,599
2021-07-28 $6.38 $6.38 $6.11 $6.35 $5.72 4,773
2021-07-27 $6.57 $6.69 $6.41 $6.43 $5.79 10,625
2021-07-26 $6.47 $6.48 $6.21 $6.48 $5.83 10,623
2021-07-23 $6.32 $6.32 $6.32 $6.32 $5.69 7,058
2021-07-22 $6.23 $6.26 $6.23 $6.23 $5.61 6,668
2021-07-21 $6.07 $6.17 $6.07 $6.17 $5.56 6,745
2021-07-20 $5.85 $6.03 $5.85 $5.92 $5.33 8,864
2021-07-19 $5.75 $5.75 $5.74 $5.75 $5.17 7,284
2021-07-16 $6.05 $6.07 $6.03 $6.07 $5.46 9,623
2021-07-15 $6.40 $6.40 $6.12 $6.13 $5.51 8,571
2021-07-14 $6.40 $6.40 $6.10 $6.10 $5.49 5,607
2021-07-13 $6.12 $6.13 $6.06 $6.06 $5.45 18,160
2021-07-12 $6.19 $6.24 $6.19 $6.24 $5.61 6,453
2021-07-09 $6.39 $6.39 $6.12 $6.27 $5.65 79,095
2021-07-08 $6.02 $6.17 $5.96 $5.98 $5.38 6,002
2021-07-07 $6.15 $6.27 $6.13 $6.13 $5.51 6,121
2021-07-06 $6.69 $6.69 $6.24 $6.29 $5.66 6,533
2021-07-02 $6.26 $6.26 $6.26 $6.26 $5.64 4,894
2021-07-01 $6.27 $6.29 $6.27 $6.29 $5.66 5,561
2021-06-30 $6.18 $6.20 $6.18 $6.20 $5.58 4,375
2021-06-29 $6.32 $6.32 $6.30 $6.30 $5.67 3,663
2021-06-28 $6.38 $6.38 $6.31 $6.31 $5.68 5,432
2021-06-25 $6.56 $6.56 $6.43 $6.44 $5.80 255,624
2021-06-24 $6.65 $6.65 $6.36 $6.39 $5.75 10,698
2021-06-23 $6.36 $6.36 $6.32 $6.33 $5.69 1,862
2021-06-22 $6.41 $6.42 $6.02 $6.07 $5.46 6,468
2021-06-21 $6.33 $6.34 $6.32 $6.32 $5.69 4,281
2021-06-18 $6.37 $6.37 $6.00 $6.34 $5.70 3,297
2021-06-17 $6.74 $6.74 $6.39 $6.39 $5.75 6,168
2021-06-16 $6.43 $6.56 $6.43 $6.48 $5.83 6,999
2021-06-15 $6.70 $6.70 $6.29 $6.38 $5.74 8,178
2021-06-14 $6.22 $6.57 $6.22 $6.46 $5.81 3,545
2021-06-11 $6.54 $6.54 $6.50 $6.50 $5.85 9,755
2021-06-10 $6.25 $6.62 $6.25 $6.25 $5.62 275,405
2021-06-09 $6.79 $6.79 $6.11 $6.59 $5.93 5,398
2021-06-08 $6.68 $6.68 $6.27 $6.65 $5.99 13,715
2021-06-07 $6.45 $6.82 $6.27 $6.27 $5.65 10,225
2021-06-04 $6.60 $6.60 $6.19 $6.57 $5.92 6,871
2021-06-03 $6.60 $6.63 $6.20 $6.63 $5.97 4,022
2021-06-02 $5.97 $6.75 $5.97 $6.23 $5.60 60,156
2021-06-01 $6.38 $6.54 $6.38 $6.38 $5.74 7,169
2021-05-28 $6.41 $6.41 $6.02 $6.30 $5.67 5,547
2021-05-27 $6.52 $6.52 $5.99 $6.36 $5.73 10,150
2021-05-26 $6.50 $6.50 $6.08 $6.08 $5.47 7,390
2021-05-25 $6.50 $6.69 $6.16 $6.16 $5.54 12,062
2021-05-24 $6.34 $6.35 $6.02 $6.02 $5.42 2,446
2021-05-21 $5.82 $6.60 $5.82 $6.44 $5.80 12,514
2021-05-20 $6.50 $6.50 $5.88 $5.92 $5.33 3,954
2021-05-19 $6.28 $6.48 $5.92 $6.11 $5.50 2,598,775
2021-05-18 $6.04 $6.59 $6.04 $6.59 $5.93 3,671,876
2021-05-17 $6.03 $6.39 $5.90 $5.90 $5.31 2,179,595
2021-05-14 $5.66 $6.24 $5.66 $6.24 $5.62 8,161
2021-05-13 $6.07 $6.07 $5.70 $6.07 $5.47 6,265
2021-05-12 $5.90 $6.15 $5.88 $5.88 $5.29 11,989
2021-05-11 $5.76 $6.17 $5.76 $5.97 $5.37 4,783
2021-05-10 $5.98 $6.15 $5.80 $6.15 $5.53 2,636
2021-05-07 $5.97 $5.99 $5.55 $5.99 $5.39 6,596
2021-05-06 $5.92 $5.94 $5.57 $5.94 $5.35 11,118
2021-05-05 $5.92 $5.92 $5.53 $5.88 $5.30 3,843
2021-05-04 $5.84 $5.98 $5.45 $5.80 $5.22 15,280
2021-05-03 $5.76 $5.83 $5.31 $5.83 $5.25 24,284
2021-04-30 $6.00 $6.00 $5.64 $5.64 $5.07 6,841
2021-04-29 $5.60 $5.68 $5.52 $5.52 $4.97 10,850
2021-04-28 $5.65 $5.65 $5.40 $5.42 $4.88 9,664
2021-04-27 $5.39 $5.47 $5.39 $5.42 $4.88 7,409
2021-04-26 $5.35 $5.52 $5.35 $5.45 $4.91 7,356
2021-04-23 $5.36 $5.36 $5.01 $5.23 $4.31 7,292
2021-04-22 $5.26 $5.33 $5.26 $5.29 $4.37 6,098
2021-04-21 $5.10 $5.25 $5.10 $5.25 $4.33 16,738
2021-04-20 $5.45 $5.45 $5.21 $5.21 $4.30 6,858
2021-04-19 $5.55 $5.64 $5.40 $5.56 $4.59 10,191
2021-04-16 $5.22 $5.33 $5.21 $5.27 $4.35 11,810
2021-04-15 $5.65 $5.65 $5.21 $5.21 $4.30 4,060
2021-04-14 $5.65 $5.65 $5.31 $5.37 $4.43 13,105
2021-04-13 $5.25 $5.28 $5.25 $5.28 $4.36 10,019
2021-04-12 $5.48 $5.48 $5.22 $5.32 $4.39 8,281
2021-04-09 $5.31 $5.47 $5.12 $5.25 $4.33 9,575
2021-04-08 $5.55 $5.55 $5.14 $5.39 $4.45 14,022
2021-04-07 $5.54 $5.56 $5.27 $5.37 $4.43 10,969
2021-04-06 $5.51 $5.51 $5.38 $5.39 $4.45 7,336
2021-04-05 $5.59 $5.59 $5.40 $5.40 $4.46 8,174
2021-04-01 $5.36 $5.50 $5.17 $5.26 $4.34 18,038
2021-03-31 $5.07 $5.42 $4.95 $5.17 $4.27 14,052
2021-03-30 $5.09 $5.27 $5.09 $5.27 $4.35 8,222
2021-03-29 $5.23 $5.24 $5.14 $5.16 $4.26 6,170
2021-03-26 $5.36 $5.36 $5.24 $5.24 $4.32 8,590
2021-03-25 $5.24 $5.24 $5.08 $5.24 $4.33 16,490
2021-03-24 $5.32 $5.32 $5.00 $5.24 $4.32 6,261
2021-03-23 $5.32 $5.32 $5.13 $5.13 $4.23 9,824
2021-03-22 $5.31 $5.31 $5.09 $5.16 $4.26 7,892
2021-03-19 $5.56 $5.72 $5.55 $5.59 $4.61 572,192
2021-03-18 $5.89 $5.91 $5.79 $5.91 $4.88 10,704
2021-03-17 $5.86 $5.86 $5.52 $5.67 $4.68 9,798
2021-03-16 $5.71 $5.71 $5.53 $5.53 $4.56 76,043
2021-03-15 $5.66 $5.66 $5.59 $5.61 $4.63 5,987
2021-03-12 $5.87 $5.88 $5.53 $5.71 $4.71 7,692
2021-03-11 $5.65 $5.65 $5.55 $5.62 $4.64 1,199,554
2021-03-10 $5.95 $5.95 $5.56 $5.56 $4.59 8,403
2021-03-09 $5.53 $5.63 $5.52 $5.63 $4.64 5,284
2021-03-08 $5.81 $5.93 $5.50 $5.69 $4.69 14,724
2021-03-05 $5.95 $5.95 $5.62 $5.64 $4.66 9,527
2021-03-04 $5.50 $5.63 $5.50 $5.58 $4.61 21,510
2021-03-03 $5.71 $5.80 $5.44 $5.63 $4.65 10,744
2021-03-02 $5.50 $5.50 $5.50 $5.50 $4.54 163,894
2021-03-01 $5.66 $5.67 $5.54 $5.54 $4.57 21,483
2021-02-26 $5.90 $5.90 $5.54 $5.67 $4.68 8,165
2021-02-25 $5.97 $5.97 $5.61 $5.61 $4.63 11,610
2021-02-24 $5.57 $5.69 $5.57 $5.61 $4.63 11,610
2021-02-23 $5.57 $5.60 $5.57 $5.60 $4.62 12,539
2021-02-22 $5.54 $5.54 $5.23 $5.44 $4.49 11,112
2021-02-19 $5.56 $5.56 $5.45 $5.53 $4.57 8,084
2021-02-18 $5.75 $5.75 $5.25 $5.35 $4.41 16,591
2021-02-17 $5.30 $5.40 $5.24 $5.35 $4.42 16,591
2021-02-16 $5.59 $5.59 $5.27 $5.46 $4.51 9,020
2021-02-12 $5.48 $5.48 $5.26 $5.33 $4.40 5,790
2021-02-11 $5.31 $5.42 $5.20 $5.31 $4.38 13,614
2021-02-10 $5.40 $5.44 $5.34 $5.34 $4.41 7,860
2021-02-09 $5.41 $5.42 $5.14 $5.32 $4.39 12,641
2021-02-08 $5.75 $5.75 $5.26 $5.55 $4.58 17,657
2021-02-05 $5.27 $5.37 $5.27 $5.31 $4.38 7,974
2021-02-04 $5.11 $5.27 $5.11 $5.21 $4.30 121,760
2021-02-03 $4.96 $4.96 $4.77 $4.84 $3.99 492,690
2021-02-02 $4.79 $4.80 $4.70 $4.78 $3.95 9,689
2021-02-01 $4.83 $4.83 $4.53 $4.54 $3.75 9,852
2021-01-29 $4.50 $4.81 $4.50 $4.60 $3.79 9,255
2021-01-28 $4.85 $4.87 $4.68 $4.77 $3.93 16,853
2021-01-27 $4.62 $4.74 $4.62 $4.64 $3.83 25,300
2021-01-26 $4.94 $4.94 $4.73 $4.80 $3.96 362,663
2021-01-25 $5.12 $5.12 $4.64 $4.71 $3.89 19,239
2021-01-22 $4.91 $4.99 $4.86 $4.88 $4.02 20,560
2021-01-21 $5.10 $5.10 $4.94 $4.94 $4.07 8,122
2021-01-20 $5.14 $5.14 $4.89 $4.99 $4.12 11,485
2021-01-19 $4.93 $5.01 $4.85 $4.86 $4.01 10,043
2021-01-15 $5.00 $5.01 $4.93 $4.99 $4.12 9,571
2021-01-14 $5.06 $5.16 $5.06 $5.16 $4.26 13,792
2021-01-13 $5.13 $5.23 $5.12 $5.12 $4.22 563,715
2021-01-12 $5.18 $5.29 $5.17 $5.17 $4.27 9,054
2021-01-11 $5.16 $5.22 $5.15 $5.22 $4.31 224,089
2021-01-08 $5.42 $5.42 $5.25 $5.25 $4.33 6,882
2021-01-07 $5.31 $5.40 $5.20 $5.40 $4.45 256,188
2021-01-06 $5.31 $5.43 $5.19 $5.29 $4.37 9,379
2021-01-05 $4.97 $5.10 $4.97 $4.99 $4.12 10,807
2021-01-04 $4.76 $5.10 $4.76 $5.10 $4.21 10,473
2020-12-31 $5.09 $5.10 $4.70 $4.99 $4.12 21,406
2020-12-30 $5.17 $5.19 $4.83 $4.84 $3.99 11,851
2020-12-29 $5.20 $5.20 $4.81 $4.81 $3.97 5,489
2020-12-28 $5.18 $5.18 $4.95 $4.99 $4.12 441,071
2020-12-24 $5.17 $5.17 $4.64 $5.17 $4.27 8,977
2020-12-23 $4.96 $5.03 $4.93 $4.98 $4.11 7,639
2020-12-22 $4.85 $4.85 $4.79 $4.79 $3.95 4,102
2020-12-21 $4.95 $4.95 $4.62 $4.71 $3.89 8,353
2020-12-18 $4.70 $5.15 $4.70 $5.04 $4.16 9,011
2020-12-17 $4.98 $5.20 $4.77 $5.00 $4.12 28,456
2020-12-16 $4.93 $4.98 $4.93 $4.93 $4.07 5,671
2020-12-15 $4.94 $5.01 $4.87 $4.96 $4.09 9,596
2020-12-14 $4.94 $4.98 $4.89 $4.89 $4.04 14,616
2020-12-11 $5.03 $5.03 $4.81 $4.81 $3.97 4,116
2020-12-10 $5.02 $5.08 $4.84 $4.98 $4.11 19,557
2020-12-09 $5.04 $5.15 $4.93 $4.93 $4.07 28,383
2020-12-08 $5.06 $5.06 $4.90 $5.00 $4.13 2,686
2020-12-07 $5.33 $5.33 $5.10 $5.25 $4.33 5,925
2020-12-04 $5.19 $5.19 $5.07 $5.18 $4.28 3,857
2020-12-03 $5.09 $5.09 $4.94 $4.96 $4.09 30,959
2020-12-02 $4.86 $5.03 $4.85 $4.98 $4.11 4,538,263
2020-12-01 $4.88 $4.88 $4.88 $4.88 $4.03 2,116
2020-11-30 $4.71 $4.71 $4.70 $4.71 $3.89 166,450
2020-11-27 $4.70 $4.71 $4.70 $4.71 $3.88 500,083
2020-11-25 $4.07 $4.07 $4.07 $4.07 $3.36 0
2020-11-24 $4.07 $4.07 $4.07 $4.07 $3.36 0
2020-11-23 $4.07 $4.07 $4.07 $4.07 $3.36 0
2020-11-20 $4.07 $4.07 $4.07 $4.07 $3.36 50
2020-11-19 $4.07 $4.07 $4.07 $4.07 $3.36 8
2020-11-18 $4.07 $4.07 $4.07 $4.07 $3.36 2,000
2020-11-17 $3.92 $4.09 $3.92 $4.09 $3.38 702
2020-11-16 $4.34 $4.40 $4.19 $4.39 $3.62 1,046,470
2020-11-13 $3.64 $3.74 $3.64 $3.74 $3.09 400,100
2020-11-12 $3.60 $3.60 $3.60 $3.60 $2.97 0
2020-11-11 $3.60 $3.60 $3.60 $3.60 $2.97 0
2020-11-10 $3.56 $3.60 $3.56 $3.60 $2.97 92,819
2020-11-09 $3.33 $3.50 $3.33 $3.50 $2.89 19,390
2020-11-06 $2.93 $2.93 $2.93 $2.93 $2.41 0
2020-11-05 $2.93 $2.93 $2.93 $2.93 $2.41 0
2020-11-04 $2.93 $2.93 $2.93 $2.93 $2.41 0
2020-11-03 $2.93 $2.93 $2.93 $2.93 $2.41 0
2020-11-02 $3.01 $3.01 $2.92 $2.93 $2.41 224,349
2020-10-30 $2.87 $2.88 $2.87 $2.88 $2.37 100,000
2020-10-29 $2.79 $2.79 $2.79 $2.79 $2.30 514,902
2020-10-28 $2.81 $2.81 $2.79 $2.79 $2.30 2,000
2020-10-27 $2.95 $2.95 $2.95 $2.95 $2.43 0
2020-10-26 $2.95 $2.95 $2.95 $2.95 $2.43 10
2020-10-23 $2.94 $2.95 $2.94 $2.95 $2.43 500,010
2020-10-22 $2.83 $2.83 $2.70 $2.70 $2.23 120,326
2020-10-21 $2.87 $2.87 $2.87 $2.87 $2.37 10
2020-10-20 $2.87 $2.87 $2.87 $2.87 $2.37 75,000
2020-10-19 $2.87 $2.87 $2.87 $2.87 $2.37 75,100
2020-10-16 $2.75 $2.75 $2.75 $2.75 $2.27 100
2020-10-15 $2.65 $2.65 $2.65 $2.65 $2.19 392,237
2020-10-14 $2.85 $2.85 $2.85 $2.85 $2.35 75,000
2020-10-13 $2.85 $2.85 $2.85 $2.85 $2.35 3
2020-10-12 $2.85 $2.85 $2.85 $2.85 $2.35 5
2020-10-09 $2.85 $2.85 $2.85 $2.85 $2.35 309,425
2020-10-08 $2.84 $2.84 $2.84 $2.84 $2.34 0
2020-10-07 $2.84 $2.84 $2.84 $2.84 $2.34 16,238
2020-10-06 $2.92 $2.92 $2.92 $2.92 $2.41 35,769
2020-10-05 $2.82 $2.84 $2.82 $2.84 $2.34 21,069
2020-10-02 $2.79 $2.79 $2.79 $2.79 $2.30 6,245
2020-10-01 $2.66 $2.66 $2.66 $2.66 $2.20 12,620
2020-09-30 $2.66 $2.66 $2.66 $2.66 $2.20 0
2020-09-29 $2.66 $2.66 $2.66 $2.66 $2.20 0
2020-09-28 $2.66 $2.66 $2.66 $2.66 $2.20 0
2020-09-25 $2.66 $2.66 $2.66 $2.66 $2.20 0
2020-09-24 $2.67 $2.67 $2.66 $2.66 $2.20 242,423
2020-09-23 $2.53 $2.53 $2.53 $2.53 $2.09 3,944
2020-09-22 $2.53 $2.53 $2.53 $2.53 $2.09 40,116
2020-09-21 $2.55 $2.55 $2.43 $2.43 $2.01 101,745
2020-09-18 $2.77 $2.77 $2.74 $2.74 $2.26 19,588
2020-09-17 $2.85 $2.85 $2.85 $2.85 $2.35 0
2020-09-16 $2.85 $2.85 $2.85 $2.85 $2.35 0
2020-09-15 $2.85 $2.85 $2.85 $2.85 $2.35 0
2020-09-14 $2.85 $2.85 $2.85 $2.85 $2.35 0
2020-09-11 $2.85 $2.85 $2.85 $2.85 $2.35 1,800
2020-09-10 $2.93 $2.93 $2.93 $2.93 $2.42 0
2020-09-09 $2.93 $2.93 $2.93 $2.93 $2.42 0
2020-09-08 $2.93 $2.93 $2.93 $2.93 $2.42 27,000
2020-09-04 $2.93 $2.93 $2.93 $2.93 $2.42 329,114
2020-09-03 $2.92 $2.93 $2.92 $2.93 $2.42 1,295,000
2020-09-02 $2.93 $2.93 $2.93 $2.93 $2.42 0
2020-09-01 $2.93 $2.93 $2.93 $2.93 $2.42 0
2020-08-31 $2.93 $2.93 $2.93 $2.93 $2.42 7,459
2020-08-28 $2.88 $2.88 $2.88 $2.88 $2.37 6,067
2020-08-27 $2.88 $2.88 $2.88 $2.88 $2.37 0
2020-08-26 $2.88 $2.88 $2.88 $2.88 $2.37 0
2020-08-25 $2.88 $2.88 $2.88 $2.88 $2.37 0
2020-08-24 $2.88 $2.88 $2.88 $2.88 $2.37 500
2020-08-21 $3.01 $3.01 $3.01 $3.01 $2.48 0
2020-08-20 $3.01 $3.01 $3.01 $3.01 $2.48 900,000
2020-08-19 $3.01 $3.01 $3.01 $3.01 $2.48 0
2020-08-18 $3.01 $3.01 $3.01 $3.01 $2.48 0
2020-08-17 $3.01 $3.01 $3.01 $3.01 $2.48 0
2020-08-14 $3.01 $3.01 $3.01 $3.01 $2.48 400,000
2020-08-13 $3.05 $3.05 $3.05 $3.05 $2.52 200,000
2020-08-12 $3.18 $3.18 $3.18 $3.18 $2.63 0
2020-08-11 $3.05 $3.18 $3.05 $3.18 $2.63 206,527
2020-08-10 $3.03 $3.05 $3.03 $3.05 $2.52 121,640
2020-08-07 $3.24 $3.24 $3.24 $3.24 $2.67 0
2020-08-06 $3.24 $3.24 $3.24 $3.24 $2.67 500
2020-08-05 $3.68 $3.68 $3.68 $3.68 $3.04 0
2020-08-04 $3.68 $3.68 $3.68 $3.68 $3.04 223,964
2020-08-03 $3.68 $3.68 $3.68 $3.68 $3.04 0
2020-07-31 $3.68 $3.68 $3.68 $3.68 $3.04 0
2020-07-30 $3.68 $3.68 $3.68 $3.68 $3.04 0
2020-07-29 $3.68 $3.68 $3.68 $3.68 $3.04 0
2020-07-28 $3.68 $3.68 $3.68 $3.68 $3.04 0
2020-07-27 $3.68 $3.68 $3.68 $3.68 $3.04 75
2020-07-24 $3.68 $3.68 $3.68 $3.68 $3.04 0
2020-07-23 $3.68 $3.68 $3.68 $3.68 $3.04 1,097
2020-07-22 $3.68 $3.68 $3.68 $3.68 $3.04 1,097
2020-07-21 $3.64 $3.64 $3.64 $3.64 $3.00 0
2020-07-20 $3.64 $3.64 $3.64 $3.64 $3.00 20
2020-07-17 $3.64 $3.64 $3.64 $3.64 $3.00 0
2020-07-16 $3.64 $3.64 $3.64 $3.64 $3.00 0
2020-07-15 $3.64 $3.64 $3.64 $3.64 $3.00 0
2020-07-14 $3.64 $3.64 $3.64 $3.64 $3.00 0
2020-07-13 $3.64 $3.64 $3.64 $3.64 $3.00 0
2020-07-10 $3.64 $3.64 $3.64 $3.64 $3.00 0
2020-07-09 $3.64 $3.64 $3.64 $3.64 $3.00 0
2020-07-08 $3.64 $3.64 $3.64 $3.64 $3.00 0
2020-07-07 $3.64 $3.64 $3.64 $3.64 $3.00 0
2020-07-06 $3.75 $3.75 $3.64 $3.64 $3.00 10,723
2020-07-02 $3.30 $3.30 $3.30 $3.30 $2.72 21,640
2020-07-01 $3.30 $3.30 $3.30 $3.30 $2.72 0
2020-06-30 $3.30 $3.30 $3.30 $3.30 $2.72 0
2020-06-29 $3.30 $3.30 $3.30 $3.30 $2.72 0
2020-06-26 $3.30 $3.30 $3.30 $3.30 $2.72 0
2020-06-25 $3.30 $3.30 $3.30 $3.30 $2.72 0
2020-06-24 $3.30 $3.30 $3.30 $3.30 $2.72 0
2020-06-23 $3.30 $3.30 $3.30 $3.30 $2.72 0
2020-06-22 $3.30 $3.30 $3.30 $3.30 $2.72 0
2020-06-19 $3.48 $3.48 $3.30 $3.30 $2.72 115,891
2020-06-18 $3.55 $3.55 $3.55 $3.55 $2.93 0
2020-06-17 $3.55 $3.55 $3.55 $3.55 $2.93 7,500
2020-06-16 $3.55 $3.55 $3.53 $3.53 $2.91 75
2020-06-15 $3.53 $3.53 $3.53 $3.53 $2.91 0
2020-06-12 $3.55 $3.55 $3.53 $3.53 $2.91 300,000
2020-06-11 $3.52 $3.52 $3.52 $3.52 $2.91 33,670
2020-06-10 $3.99 $3.99 $3.78 $3.78 $3.12 5,170
2020-06-09 $3.86 $3.86 $3.86 $3.86 $3.19 72,185
2020-06-08 $3.20 $3.20 $3.20 $3.20 $2.64 0
2020-06-05 $3.20 $3.20 $3.20 $3.20 $2.64 0
2020-06-04 $3.20 $3.20 $3.20 $3.20 $2.64 0
2020-06-03 $3.20 $3.20 $3.20 $3.20 $2.64 0
2020-06-02 $3.20 $3.20 $3.20 $3.20 $2.64 0
2020-06-01 $3.20 $3.20 $3.20 $3.20 $2.64 4
2020-05-29 $3.20 $3.20 $3.20 $3.20 $2.64 400
2020-05-28 $3.31 $3.31 $3.24 $3.24 $2.67 28,942
2020-05-27 $3.21 $3.21 $3.21 $3.21 $2.65 35,771
2020-05-26 $2.81 $2.81 $2.81 $2.81 $2.32 0
2020-05-22 $2.86 $2.87 $2.81 $2.81 $2.32 4,623
2020-05-21 $2.75 $2.75 $2.75 $2.75 $2.27 0
2020-05-20 $2.75 $2.75 $2.75 $2.75 $2.27 0
2020-05-19 $2.75 $2.75 $2.75 $2.75 $2.27 150,000
2020-05-18 $2.75 $2.75 $2.75 $2.75 $2.27 22
2020-05-15 $2.75 $2.75 $2.75 $2.75 $2.27 0
2020-05-14 $2.75 $2.75 $2.75 $2.75 $2.27 0
2020-05-13 $2.75 $2.75 $2.75 $2.75 $2.27 1,554
2020-05-12 $2.81 $2.81 $2.81 $2.81 $2.32 200,318
2020-05-11 $2.80 $2.80 $2.70 $2.70 $2.23 972
2020-05-08 $2.96 $2.96 $2.96 $2.96 $2.44 7,720
2020-05-07 $2.90 $2.94 $2.74 $2.94 $2.43 128,809
2020-05-06 $2.91 $2.91 $2.91 $2.91 $2.40 0
2020-05-05 $2.91 $2.91 $2.91 $2.91 $2.40 0
2020-05-04 $2.91 $2.91 $2.91 $2.91 $2.40 0
2020-05-01 $2.91 $2.91 $2.91 $2.91 $2.40 2,950
2020-04-30 $2.80 $2.80 $2.80 $2.80 $2.31 0
2020-04-29 $2.80 $2.80 $2.80 $2.80 $2.31 118
2020-04-28 $2.80 $2.80 $2.80 $2.80 $2.31 0
2020-04-27 $2.80 $2.80 $2.80 $2.80 $2.31 0
2020-04-24 $2.80 $2.80 $2.80 $2.80 $2.31 1,126
2020-04-23 $2.70 $2.70 $2.70 $2.70 $2.23 0
2020-04-22 $2.70 $2.70 $2.70 $2.70 $2.23 0
2020-04-21 $2.70 $2.70 $2.70 $2.70 $2.23 33,542
2020-04-20 $2.72 $2.89 $2.72 $2.89 $2.39 4,367
2020-04-17 $2.90 $2.90 $2.90 $2.90 $2.39 17,574
2020-04-16 $2.85 $2.85 $2.85 $2.85 $2.35 29,650
2020-04-15 $2.99 $2.99 $2.98 $2.98 $2.46 2,421
2020-04-14 $3.25 $3.25 $3.25 $3.25 $2.68 0
2020-04-13 $3.25 $3.25 $3.25 $3.25 $2.68 556
2020-04-09 $3.14 $3.14 $3.14 $3.14 $2.59 2,950
2020-04-08 $3.03 $3.03 $3.03 $3.03 $2.50 50,900
2020-04-07 $3.14 $3.14 $3.14 $3.14 $2.59 19,870
2020-04-06 $3.03 $3.03 $3.03 $3.03 $2.50 6,300
2020-04-03 $2.97 $2.97 $2.97 $2.97 $2.32 3,518
2020-04-02 $2.91 $2.91 $2.91 $2.91 $2.27 1,557
2020-04-01 $3.00 $3.00 $2.99 $2.99 $2.34 349,058
2020-03-31 $3.44 $3.44 $3.44 $3.44 $2.69 125,000
2020-03-30 $3.44 $3.44 $3.44 $3.44 $2.69 300,000
2020-03-27 $3.44 $3.44 $3.44 $3.44 $2.69 7,720
2020-03-26 $3.34 $3.34 $3.34 $3.34 $2.61 0
2020-03-25 $3.34 $3.34 $3.34 $3.34 $2.61 0
2020-03-24 $3.34 $3.34 $3.34 $3.34 $2.61 15,809
2020-03-23 $2.96 $3.00 $2.96 $3.00 $2.34 23,151
2020-03-20 $3.10 $3.10 $3.10 $3.10 $2.42 0
2020-03-19 $3.10 $3.10 $3.10 $3.10 $2.42 45
2020-03-18 $3.10 $3.10 $3.10 $3.10 $2.42 2,020
2020-03-17 $3.10 $3.10 $3.10 $3.10 $2.42 183,087
2020-03-16 $2.59 $3.15 $2.59 $3.15 $2.46 27,235
2020-03-13 $3.36 $3.37 $3.36 $3.37 $2.63 15,473
2020-03-12 $3.91 $3.91 $3.91 $3.91 $3.05 250,000
2020-03-11 $3.91 $3.91 $3.91 $3.91 $3.05 0
2020-03-10 $3.91 $3.91 $3.91 $3.91 $3.05 305,826
2020-03-09 $4.21 $4.21 $4.21 $4.21 $3.29 1,000
2020-03-06 $4.61 $4.61 $4.61 $4.61 $3.60 0
2020-03-05 $4.70 $4.70 $4.61 $4.61 $3.60 51,559
2020-03-04 $4.81 $4.81 $4.81 $4.81 $3.76 2,522
2020-03-03 $4.93 $4.93 $4.93 $4.93 $3.85 0
2020-03-02 $4.93 $4.93 $4.93 $4.93 $3.85 0
2020-02-28 $4.93 $4.93 $4.93 $4.93 $3.85 8
2020-02-27 $5.00 $5.00 $4.93 $4.93 $3.85 33,355
2020-02-26 $5.17 $5.17 $5.17 $5.17 $4.04 6,074
2020-02-25 $5.52 $5.52 $5.52 $5.52 $4.31 150,000
2020-02-24 $5.52 $5.52 $5.52 $5.52 $4.31 150,000
2020-02-21 $5.52 $5.52 $5.52 $5.52 $4.31 397,390
2020-02-20 $5.52 $5.52 $5.52 $5.52 $4.31 894
2020-02-19 $5.72 $5.72 $5.72 $5.72 $4.47 0
2020-02-18 $5.72 $5.72 $5.72 $5.72 $4.47 9
2020-02-14 $5.72 $5.72 $5.72 $5.72 $4.47 47
2020-02-13 $5.72 $5.72 $5.72 $5.72 $4.47 500,079
2020-02-12 $5.72 $5.72 $5.72 $5.72 $4.47 0
2020-02-11 $5.72 $5.72 $5.72 $5.72 $4.47 1,068
2020-02-10 $5.84 $5.84 $5.84 $5.84 $4.56 500
2020-02-07 $5.70 $5.70 $5.70 $5.70 $4.45 1,500,040
2020-02-06 $5.03 $5.03 $5.03 $5.03 $3.93 0
2020-02-04 $5.03 $5.03 $5.03 $5.03 $3.93 148,499
2020-02-03 $5.03 $5.03 $5.03 $5.03 $3.93 0
2020-01-31 $5.03 $5.03 $5.03 $5.03 $3.93 0
2020-01-29 $5.03 $5.03 $5.03 $5.03 $3.93 23,000
2020-01-28 $5.07 $5.07 $5.07 $5.07 $3.96 0
2020-01-27 $5.07 $5.07 $5.07 $5.07 $3.96 0
2020-01-24 $5.07 $5.07 $5.07 $5.07 $3.96 845,357
2020-01-23 $5.41 $5.41 $5.41 $5.41 $4.23 200,000
2020-01-22 $5.41 $5.41 $5.41 $5.41 $4.23 0
2020-01-21 $5.41 $5.41 $5.41 $5.41 $4.23 0
2020-01-17 $5.41 $5.41 $5.41 $5.41 $4.23 0
2020-01-16 $5.41 $5.41 $5.41 $5.41 $4.23 0
2020-01-15 $5.41 $5.41 $5.41 $5.41 $4.23 0
2020-01-14 $5.41 $5.41 $5.41 $5.41 $4.23 284,319
2020-01-13 $5.53 $5.53 $5.53 $5.53 $4.32 0
2020-01-10 $5.53 $5.53 $5.53 $5.53 $4.32 0
2020-01-09 $5.53 $5.53 $5.53 $5.53 $4.32 0
2020-01-08 $5.53 $5.53 $5.53 $5.53 $4.32 0
2020-01-07 $5.53 $5.53 $5.53 $5.53 $4.32 0
2020-01-06 $5.53 $5.53 $5.53 $5.53 $4.32 43,424
2020-01-03 $5.56 $5.56 $5.56 $5.56 $4.34 0
2020-01-02 $5.56 $5.56 $5.56 $5.56 $4.34 0
2019-12-31 $5.56 $5.56 $5.56 $5.56 $4.34 0
2019-12-30 $5.56 $5.56 $5.56 $5.56 $4.34 0
2019-12-27 $5.56 $5.56 $5.56 $5.56 $4.34 0
2019-12-26 $5.56 $5.56 $5.56 $5.56 $4.34 0
2019-12-24 $5.56 $5.56 $5.56 $5.56 $4.34 0
2019-12-23 $5.52 $5.56 $5.52 $5.56 $4.34 93,844
2019-12-20 $5.66 $5.66 $5.66 $5.66 $4.42 0
2019-12-19 $5.66 $5.66 $5.66 $5.66 $4.42 0
2019-12-18 $5.66 $5.66 $5.66 $5.66 $4.42 353,774
2019-12-17 $5.65 $5.65 $5.65 $5.65 $4.41 0
2019-12-16 $5.63 $5.65 $5.63 $5.65 $4.41 22,897
2019-12-13 $5.40 $5.40 $5.40 $5.40 $4.22 0
2019-12-12 $5.30 $5.55 $5.30 $5.40 $4.22 1,595,000
2019-12-11 $5.30 $5.30 $5.30 $5.30 $4.14 159,387
2019-12-10 $5.27 $5.27 $5.27 $5.27 $4.12 74,076
2019-12-09 $5.30 $5.30 $5.30 $5.30 $4.14 0
2019-12-06 $5.28 $5.30 $5.28 $5.30 $4.14 1,248
2019-12-05 $5.28 $5.28 $5.25 $5.25 $4.10 1,507,522
2019-12-04 $5.18 $5.18 $5.18 $5.18 $4.05 60,000
2019-12-03 $5.21 $5.21 $5.21 $5.21 $4.07 0
2019-12-02 $5.21 $5.21 $5.21 $5.21 $4.07 0
2019-11-29 $5.21 $5.21 $5.21 $5.21 $4.07 250,829
2019-11-27 $5.15 $5.15 $5.15 $5.15 $4.02 0
2019-11-26 $5.15 $5.15 $5.15 $5.15 $4.02 250,000
2019-11-25 $5.15 $5.15 $5.15 $5.15 $4.02 0
2019-11-22 $5.15 $5.15 $5.15 $5.15 $4.02 0
2019-11-21 $5.15 $5.15 $5.15 $5.15 $4.02 300,000
2019-11-20 $5.24 $5.24 $5.15 $5.15 $4.02 20,293
2019-11-19 $5.34 $5.34 $5.34 $5.34 $4.17 0
2019-11-18 $5.34 $5.34 $5.34 $5.34 $4.17 0
2019-11-15 $5.34 $5.34 $5.34 $5.34 $4.17 313
2019-11-14 $5.34 $5.34 $5.34 $5.34 $4.17 0
2019-11-13 $5.34 $5.34 $5.34 $5.34 $4.17 0
2019-11-12 $5.34 $5.34 $5.34 $5.34 $4.17 0
2019-11-11 $5.34 $5.34 $5.34 $5.34 $4.17 0
2019-11-08 $5.34 $5.34 $5.34 $5.34 $4.17 1,669
2019-11-07 $5.29 $5.29 $5.29 $5.29 $4.13 0
2019-11-06 $5.29 $5.29 $5.29 $5.29 $4.13 3,101
2019-11-05 $5.28 $5.28 $5.28 $5.28 $4.12 2
2019-11-04 $5.28 $5.28 $5.28 $5.28 $4.12 0
2019-11-01 $5.28 $5.28 $5.28 $5.28 $4.12 26,643
2019-10-31 $5.40 $5.40 $5.40 $5.40 $4.22 0
2019-10-30 $5.40 $5.40 $5.40 $5.40 $4.22 0
2019-10-29 $5.40 $5.40 $5.40 $5.40 $4.22 26,735
2019-10-28 $5.45 $5.45 $5.45 $5.45 $4.26 10
2019-10-25 $5.45 $5.45 $5.45 $5.45 $4.26 0
2019-10-24 $5.45 $5.45 $5.45 $5.45 $4.26 2
2019-10-23 $5.45 $5.45 $5.45 $5.45 $4.26 0
2019-10-22 $5.45 $5.45 $5.25 $5.45 $4.26 12,618
2019-10-21 $5.34 $5.34 $5.34 $5.34 $4.17 0
2019-10-18 $5.34 $5.34 $5.34 $5.34 $4.17 350,000
2019-10-17 $5.01 $5.01 $5.01 $5.01 $3.91 0
2019-10-16 $5.01 $5.01 $5.01 $5.01 $3.91 0
2019-10-15 $5.01 $5.01 $5.01 $5.01 $3.91 0
2019-10-14 $5.01 $5.01 $5.01 $5.01 $3.91 195,300
2019-10-11 $4.83 $4.83 $4.83 $4.83 $3.77 0
2019-10-10 $4.83 $4.83 $4.83 $4.83 $3.69 0
2019-10-09 $4.96 $5.01 $4.83 $4.83 $3.69 204,445
2019-10-08 $4.93 $4.94 $4.93 $4.94 $3.77 600,010
2019-10-07 $4.83 $4.83 $4.83 $4.83 $3.69 0
2019-10-04 $5.02 $5.02 $4.83 $4.83 $3.69 987
2019-10-03 $5.14 $5.14 $5.14 $5.14 $3.92 0
2019-10-02 $5.14 $5.14 $5.14 $5.14 $3.92 0
2019-10-01 $5.14 $5.14 $5.14 $5.14 $3.92 987
2019-09-30 $5.22 $5.22 $5.22 $5.22 $3.99 0
2019-09-27 $5.22 $5.22 $5.22 $5.22 $3.99 0
2019-09-26 $5.22 $5.22 $5.22 $5.22 $3.99 903,118
2019-09-25 $5.22 $5.22 $5.22 $5.22 $3.99 0
2019-09-24 $5.22 $5.22 $5.22 $5.22 $3.99 0
2019-09-23 $5.22 $5.22 $5.22 $5.22 $3.99 100,000
2019-09-20 $5.22 $5.22 $5.22 $5.22 $3.99 835,000
2019-09-19 $5.22 $5.22 $5.22 $5.22 $3.99 0
2019-09-18 $5.22 $5.22 $5.22 $5.22 $3.99 0
2019-09-17 $5.22 $5.22 $5.22 $5.22 $3.99 0
2019-09-16 $5.22 $5.22 $5.22 $5.22 $3.99 0
2019-09-13 $5.22 $5.22 $5.22 $5.22 $3.99 352,521
2019-09-12 $5.22 $5.22 $5.22 $5.22 $3.99 122,920
2019-09-11 $4.90 $4.90 $4.90 $4.90 $3.74 0
2019-09-10 $4.90 $4.90 $4.90 $4.90 $3.74 0
2019-09-09 $4.90 $4.90 $4.90 $4.90 $3.74 0
2019-09-06 $4.90 $4.90 $4.90 $4.90 $3.74 0
2019-09-05 $4.90 $4.90 $4.90 $4.90 $3.74 344
2019-09-04 $4.83 $4.83 $4.83 $4.83 $3.69 0
2019-09-03 $4.83 $4.83 $4.83 $4.83 $3.69 0
2019-08-30 $4.83 $4.83 $4.83 $4.83 $3.69 0
2019-08-29 $4.83 $4.83 $4.83 $4.83 $3.69 40,074
2019-08-28 $4.83 $4.83 $4.83 $4.83 $3.69 0
2019-08-27 $4.83 $4.83 $4.83 $4.83 $3.69 0
2019-08-26 $4.83 $4.83 $4.83 $4.83 $3.69 0
2019-08-23 $4.68 $4.83 $4.68 $4.83 $3.69 77,107
2019-08-22 $4.73 $4.73 $4.73 $4.73 $3.61 0
2019-08-21 $4.73 $4.73 $4.73 $4.73 $3.61 0
2019-08-20 $4.73 $4.73 $4.73 $4.73 $3.61 74
2019-08-19 $4.73 $4.73 $4.73 $4.73 $3.61 0
2019-08-16 $4.73 $4.73 $4.73 $4.73 $3.61 100,000
2019-08-15 $4.73 $4.73 $4.73 $4.73 $3.61 575,000
2019-08-14 $4.73 $4.73 $4.73 $4.73 $3.61 20,005
2019-08-13 $4.97 $4.97 $4.85 $4.85 $3.70 248,000
2019-08-12 $4.97 $4.97 $4.85 $4.85 $3.70 228,000
2019-08-09 $4.97 $4.97 $4.85 $4.85 $3.70 228,000
2019-08-08 $4.85 $4.85 $4.85 $4.85 $3.70 228,000
2019-08-07 $4.97 $4.97 $4.85 $4.85 $3.70 46,622
2019-08-06 $4.95 $4.95 $4.95 $4.95 $3.78 20,005
2019-08-05 $4.97 $4.97 $4.90 $4.90 $3.74 106,322
2019-08-02 $4.91 $4.91 $4.91 $4.91 $3.75 122
2019-08-01 $5.06 $5.06 $5.06 $5.06 $3.86 218
2019-07-31 $5.35 $5.35 $5.35 $5.35 $4.09 47,800
2019-07-30 $5.35 $5.35 $5.35 $5.35 $4.09 47,800
2019-07-29 $5.35 $5.35 $5.35 $5.35 $4.09 47,750
2019-07-26 $5.35 $5.35 $5.35 $5.35 $4.09 0
2019-07-25 $5.35 $5.35 $5.35 $5.35 $4.09 0
2019-07-24 $5.35 $5.35 $5.35 $5.35 $4.09 327
2019-07-23 $5.41 $5.41 $5.31 $5.31 $4.05 1,084
2019-07-22 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-07-19 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-07-18 $5.48 $5.48 $5.48 $5.48 $4.18 98
2019-07-17 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-07-16 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-07-15 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-07-12 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-07-11 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-07-10 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-07-09 $5.48 $5.48 $5.48 $5.48 $4.18 284
2019-07-08 $5.59 $5.59 $5.59 $5.59 $4.27 0
2019-07-05 $5.59 $5.59 $5.59 $5.59 $4.27 250,000
2019-07-03 $5.59 $5.59 $5.59 $5.59 $4.27 100,000
2019-07-02 $5.59 $5.59 $5.59 $5.59 $4.27 6,883
2019-07-01 $5.34 $5.34 $5.34 $5.34 $4.08 0
2019-06-28 $5.34 $5.34 $5.34 $5.34 $4.08 0
2019-06-27 $5.34 $5.34 $5.34 $5.34 $4.08 0
2019-06-26 $5.34 $5.34 $5.34 $5.34 $4.08 81
2019-06-25 $5.34 $5.34 $5.34 $5.34 $4.08 216
2019-06-24 $5.56 $5.56 $5.56 $5.56 $4.25 200,000
2019-06-21 $5.56 $5.56 $5.56 $5.56 $4.25 250,216
2019-06-18 $5.49 $5.49 $5.49 $5.49 $4.19 0
2019-06-17 $5.49 $5.49 $5.49 $5.49 $4.19 0
2019-06-14 $5.49 $5.49 $5.49 $5.49 $4.19 1,500
2019-06-13 $5.55 $5.55 $5.55 $5.55 $4.24 74,076
2019-06-12 $5.73 $5.73 $5.73 $5.73 $4.38 750
2019-06-11 $5.36 $5.36 $5.36 $5.36 $4.09 191
2019-06-06 $5.36 $5.36 $5.36 $5.36 $4.09 0
2019-06-05 $5.36 $5.36 $5.36 $5.36 $4.09 0
2019-06-03 $5.49 $5.49 $5.36 $5.36 $4.09 12,401
2019-05-31 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-05-30 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-05-29 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-05-28 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-05-24 $5.48 $5.48 $5.48 $5.48 $4.18 0
2019-05-23 $5.48 $5.48 $5.48 $5.48 $4.18 70,000
2019-05-22 $5.48 $5.48 $5.48 $5.48 $4.18 13,974
2019-05-21 $5.60 $5.60 $5.60 $5.60 $4.28 0
2019-05-20 $5.60 $5.60 $5.60 $5.60 $4.28 2,510
2019-05-17 $5.61 $5.61 $5.61 $5.61 $4.28 0
2019-05-16 $5.61 $5.61 $5.61 $5.61 $4.28 48,324
2019-05-15 $5.61 $5.61 $5.61 $5.61 $4.28 0
2019-05-14 $5.61 $5.61 $5.61 $5.61 $4.28 0
2019-05-13 $5.61 $5.61 $5.61 $5.61 $4.28 0
2019-05-10 $5.61 $5.61 $5.61 $5.61 $4.28 0
2019-05-09 $5.61 $5.61 $5.61 $5.61 $4.28 63
2019-05-08 $5.61 $5.61 $5.61 $5.61 $4.28 0
2019-05-07 $5.61 $5.71 $5.61 $5.61 $4.28 5,468
2019-05-06 $5.86 $5.86 $5.76 $5.76 $4.40 3,041
2019-05-03 $5.88 $5.88 $5.88 $5.88 $4.49 0
2019-05-02 $5.88 $5.88 $5.88 $5.88 $4.49 0
2019-05-01 $5.88 $5.88 $5.88 $5.88 $4.49 0
2019-04-30 $5.88 $5.88 $5.88 $5.88 $4.49 5,014
2019-04-29 $5.88 $5.88 $5.88 $5.88 $4.49 0
2019-04-26 $5.97 $5.97 $5.88 $5.88 $4.49 9,879
2019-04-25 $6.09 $6.09 $6.09 $6.09 $4.65 0
2019-04-24 $6.09 $6.09 $6.09 $6.09 $4.65 0
2019-04-23 $6.09 $6.09 $6.09 $6.09 $4.65 0
2019-04-22 $6.09 $6.09 $6.09 $6.09 $4.65 0
2019-04-18 $6.09 $6.09 $6.09 $6.09 $4.65 0
2019-04-17 $6.09 $6.09 $6.09 $6.09 $4.65 0
2019-04-16 $6.09 $6.09 $6.09 $6.09 $4.65 29,617
2019-04-15 $6.09 $6.09 $6.09 $6.09 $4.65 0
2019-04-12 $6.09 $6.09 $6.09 $6.09 $4.65 17,700
2019-04-11 $5.98 $6.00 $5.93 $6.00 $4.58 84,370
2019-04-10 $6.05 $6.05 $6.05 $6.05 $4.62 0
2019-04-09 $6.05 $6.05 $6.05 $6.05 $4.62 3,733,675
2019-04-08 $5.99 $5.99 $5.99 $5.99 $4.58 94,932
2019-04-05 $6.17 $6.17 $6.17 $6.17 $4.71 0
2019-04-04 $6.17 $6.17 $6.17 $6.17 $4.58 1,000,000
2019-04-03 $6.08 $6.08 $6.08 $6.08 $4.51 390,251
2019-04-02 $5.95 $5.96 $5.95 $5.96 $4.42 850,000
2019-04-01 $6.07 $6.07 $6.07 $6.07 $4.50 250,000
2019-03-29 $6.07 $6.07 $6.07 $6.07 $4.50 63
2019-03-28 $6.07 $6.07 $6.07 $6.07 $4.50 0
2019-03-27 $6.07 $6.07 $6.07 $6.07 $4.50 0
2019-03-26 $6.07 $6.07 $6.07 $6.07 $4.50 300,000
2019-03-25 $6.07 $6.07 $6.07 $6.07 $4.50 200,000
2019-03-22 $6.07 $6.07 $6.07 $6.07 $4.50 170,000
2019-03-21 $6.07 $6.07 $6.07 $6.07 $4.50 0
2019-03-20 $6.07 $6.07 $6.07 $6.07 $4.50 0
2019-03-19 $6.07 $6.07 $6.07 $6.07 $4.50 1,625
2019-03-18 $5.80 $5.80 $5.80 $5.80 $4.30 0
2019-03-14 $5.80 $5.80 $5.80 $5.80 $4.30 0
2019-03-13 $5.80 $5.80 $5.80 $5.80 $4.30 0
2019-03-12 $5.80 $5.80 $5.80 $5.80 $4.30 0
2019-03-11 $5.80 $5.80 $5.80 $5.80 $4.30 0
2019-03-08 $5.80 $5.80 $5.80 $5.80 $4.30 990
2019-03-07 $5.93 $5.93 $5.93 $5.93 $4.40 0
2019-03-06 $5.93 $5.93 $5.93 $5.93 $4.40 0
2019-03-05 $5.93 $5.93 $5.93 $5.93 $4.40 0
2019-03-04 $5.93 $5.93 $5.93 $5.93 $4.40 0
2019-03-01 $5.93 $5.93 $5.93 $5.93 $4.40 26,735
2019-02-28 $5.93 $5.93 $5.93 $5.93 $4.40 0
2019-02-27 $5.93 $5.93 $5.93 $5.93 $4.40 0
2019-02-26 $5.93 $5.93 $5.93 $5.93 $4.40 1,596
2019-02-20 $5.71 $5.71 $5.71 $5.71 $4.24 0
2019-02-19 $5.71 $5.71 $5.71 $5.71 $4.24 2,124
2019-02-15 $5.71 $5.71 $5.71 $5.71 $4.24 409
2019-02-14 $5.59 $5.59 $5.59 $5.59 $4.15 200
2019-02-13 $5.79 $5.79 $5.79 $5.79 $4.30 200
2019-02-12 $5.88 $5.88 $5.88 $5.88 $4.36 250,000
2019-02-11 $5.18 $5.18 $5.18 $5.18 $3.84 1,460
2019-02-08 $5.18 $5.18 $5.18 $5.18 $3.84 7,012
2019-02-07 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-02-06 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-02-05 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-02-04 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-02-01 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-31 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-30 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-29 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-28 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-25 $5.18 $5.18 $5.18 $5.18 $3.84 600,000
2019-01-24 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-23 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-18 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-17 $5.18 $5.18 $5.18 $5.18 $3.84 66
2019-01-16 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-15 $5.18 $5.18 $5.18 $5.18 $3.84 533,429
2019-01-14 $5.18 $5.18 $5.18 $5.18 $3.84 386,056
2019-01-11 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-10 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-09 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-08 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-07 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-04 $5.18 $5.18 $5.18 $5.18 $3.84 182,963
2019-01-03 $5.18 $5.18 $5.18 $5.18 $3.84 0
2019-01-02 $5.18 $5.18 $5.18 $5.18 $3.84 2
2018-12-28 $5.18 $5.18 $5.18 $5.18 $3.84 51
2018-12-27 $5.18 $5.18 $5.18 $5.18 $3.84 0
2018-12-26 $5.18 $5.18 $5.18 $5.18 $3.84 0
2018-12-24 $5.18 $5.18 $5.18 $5.18 $3.84 180,000
2018-12-21 $5.18 $5.18 $5.18 $5.18 $3.84 0
2018-12-20 $5.18 $5.18 $5.18 $5.18 $3.84 374,900
2018-12-18 $5.18 $5.18 $5.18 $5.18 $3.84 0
2018-12-14 $5.18 $5.18 $5.18 $5.18 $3.84 634
2018-12-13 $5.18 $5.18 $5.18 $5.18 $3.84 0
2018-12-12 $5.18 $5.18 $5.18 $5.18 $3.84 193,984
2018-12-11 $5.18 $5.18 $5.18 $5.18 $3.84 1,260
2018-12-10 $5.64 $5.64 $5.64 $5.64 $4.19 0
2018-12-07 $5.64 $5.64 $5.64 $5.64 $4.19 0
2018-12-04 $5.64 $5.64 $5.64 $5.64 $4.19 0
2018-12-03 $5.64 $5.64 $5.64 $5.64 $4.19 0
2018-11-30 $5.64 $5.64 $5.64 $5.64 $4.19 0
2018-11-29 $5.64 $5.64 $5.64 $5.64 $4.19 0
2018-11-28 $5.64 $5.64 $5.64 $5.64 $4.19 221,471
2018-11-27 $5.64 $5.64 $5.64 $5.64 $4.19 0
2018-11-26 $5.64 $5.64 $5.64 $5.64 $4.19 0
2018-11-21 $5.64 $5.64 $5.64 $5.64 $4.18 100,000
2018-11-20 $5.64 $5.64 $5.64 $5.64 $4.19 0
2018-11-19 $5.64 $5.64 $5.64 $5.64 $4.19 0
2018-11-16 $5.64 $5.64 $5.64 $5.64 $4.19 0
2018-11-15 $5.65 $5.65 $5.64 $5.64 $4.19 4,526
2018-11-14 $5.77 $5.77 $5.77 $5.77 $4.28 0
2018-11-13 $5.77 $5.77 $5.77 $5.77 $4.28 0
2018-11-12 $5.77 $5.77 $5.77 $5.77 $4.28 0
2018-11-09 $5.77 $5.77 $5.77 $5.77 $4.28 245,000
2018-11-08 $5.77 $5.77 $5.77 $5.77 $4.28 0
2018-11-07 $5.77 $5.77 $5.77 $5.77 $4.28 0
2018-11-06 $5.77 $5.77 $5.77 $5.77 $4.28 0
2018-11-05 $5.77 $5.77 $5.77 $5.77 $4.28 0
2018-11-02 $5.77 $5.77 $5.77 $5.77 $4.28 1,443
2018-11-01 $5.41 $5.41 $5.41 $5.41 $4.01 28
2018-10-31 $5.50 $5.50 $5.41 $5.41 $4.01 2,963
2018-10-30 $5.70 $5.70 $5.70 $5.70 $4.23 0
2018-10-29 $5.70 $5.70 $5.70 $5.70 $4.23 0
2018-10-26 $5.70 $5.70 $5.70 $5.70 $4.23 0
2018-10-25 $5.70 $5.70 $5.70 $5.70 $4.23 0
2018-10-24 $5.69 $5.70 $5.69 $5.70 $4.23 400,000
2018-10-23 $5.98 $5.98 $5.98 $5.98 $4.44 0
2018-10-22 $5.98 $5.98 $5.98 $5.98 $4.44 0
2018-10-19 $5.98 $5.98 $5.98 $5.98 $4.44 272
2018-10-18 $5.96 $5.96 $5.96 $5.96 $4.42 0
2018-10-17 $5.96 $5.96 $5.96 $5.96 $4.42 0
2018-10-16 $5.96 $5.96 $5.96 $5.96 $4.42 0
2018-10-15 $5.96 $5.96 $5.96 $5.96 $4.42 29,618
2018-10-12 $5.96 $5.96 $5.96 $5.96 $4.42 0
2018-10-11 $5.96 $5.96 $5.96 $5.96 $4.42 0
2018-10-10 $5.96 $5.96 $5.96 $5.96 $4.42 1,000
2018-10-09 $5.93 $5.93 $5.93 $5.93 $4.40 135,692
2018-10-08 $6.12 $6.12 $6.12 $6.12 $4.54 79
2018-10-05 $6.24 $6.24 $6.24 $6.24 $4.63 0
2018-10-04 $6.24 $6.24 $6.24 $6.24 $4.55 0
2018-10-03 $6.24 $6.24 $6.24 $6.24 $4.55 0
2018-10-02 $6.24 $6.24 $6.24 $6.24 $4.55 2,300
2018-10-01 $6.52 $6.52 $6.52 $6.52 $4.75 0
2018-09-28 $6.52 $6.52 $6.52 $6.52 $4.75 0
2018-09-27 $6.51 $6.52 $6.51 $6.52 $4.75 400,000
2018-09-26 $6.51 $6.57 $6.51 $6.57 $4.79 119,200
2018-09-25 $6.67 $6.67 $6.67 $6.67 $4.86 0
2018-09-24 $6.67 $6.67 $6.67 $6.67 $4.86 0
2018-09-21 $6.67 $6.67 $6.67 $6.67 $4.86 101,500
2018-09-20 $6.45 $6.45 $6.45 $6.45 $4.70 2
2018-09-19 $6.45 $6.45 $6.45 $6.45 $4.70 1,600
2018-09-18 $6.36 $6.36 $6.36 $6.36 $4.63 125,000
2018-09-17 $6.36 $6.36 $6.36 $6.36 $4.63 450,000
2018-09-14 $6.36 $6.36 $6.36 $6.36 $4.63 6,668
2018-09-13 $6.25 $6.25 $6.25 $6.25 $4.55 0
2018-09-12 $6.25 $6.25 $6.25 $6.25 $4.55 0
2018-09-11 $6.25 $6.25 $6.25 $6.25 $4.55 0
2018-09-10 $6.25 $6.25 $6.25 $6.25 $4.55 0
2018-09-07 $6.25 $6.25 $6.25 $6.25 $4.55 0
2018-09-06 $6.25 $6.25 $6.25 $6.25 $4.55 100
2018-09-05 $6.07 $6.07 $6.07 $6.07 $4.42 0
2018-09-04 $6.07 $6.07 $6.07 $6.07 $4.42 540,000
2018-08-31 $6.25 $6.25 $6.07 $6.07 $4.42 1,328,193
2018-08-30 $6.33 $6.33 $6.33 $6.33 $4.61 9,100
2018-08-29 $6.43 $6.43 $6.33 $6.33 $4.61 16,254
2018-08-28 $6.28 $6.28 $6.28 $6.28 $4.58 0
2018-08-27 $6.28 $6.28 $6.28 $6.28 $4.58 3,500
2018-08-24 $6.28 $6.28 $6.28 $6.28 $4.58 0
2018-08-23 $6.28 $6.28 $6.28 $6.28 $4.58 1,000
2018-08-22 $6.27 $6.27 $6.27 $6.27 $4.57 0
2018-08-21 $6.35 $6.35 $6.27 $6.27 $4.57 987
2018-08-20 $6.11 $6.11 $6.11 $6.11 $4.45 0
2018-08-17 $6.11 $6.11 $6.11 $6.11 $4.45 0
2018-08-16 $6.11 $6.11 $6.11 $6.11 $4.45 0
2018-08-15 $6.10 $6.35 $6.10 $6.11 $4.45 45,641
2018-08-14 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-08-13 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-08-10 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-08-09 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-08-08 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-08-07 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-08-06 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-08-03 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-08-02 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-08-01 $6.95 $6.95 $6.95 $6.95 $5.06 500,314
2018-07-31 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-07-30 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-07-27 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-07-26 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-07-25 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-07-24 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-07-23 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-07-20 $6.95 $6.95 $6.95 $6.95 $5.06 33,508
2018-07-19 $7.25 $7.25 $7.25 $7.25 $5.28 0
2018-07-18 $7.25 $7.25 $7.25 $7.25 $5.28 444,400
2018-07-17 $7.25 $7.25 $7.25 $7.25 $5.28 0
2018-07-16 $7.25 $7.25 $7.25 $7.25 $5.28 0
2018-07-13 $7.25 $7.25 $7.25 $7.25 $5.28 0
2018-07-12 $7.25 $7.25 $7.25 $7.25 $5.28 0
2018-07-11 $7.25 $7.25 $7.25 $7.25 $5.28 0
2018-07-10 $7.25 $7.25 $7.25 $7.25 $5.28 18,106
2018-07-09 $7.25 $7.25 $7.25 $7.25 $5.28 0
2018-07-06 $7.25 $7.25 $7.25 $7.25 $5.28 0
2018-07-05 $7.36 $7.36 $7.25 $7.25 $5.28 2,101
2018-07-03 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-07-02 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-06-29 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-06-28 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-06-27 $7.04 $7.04 $7.04 $7.04 $5.13 3,034
2018-06-26 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-06-25 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-06-22 $7.04 $7.04 $7.04 $7.04 $5.13 2
2018-06-21 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-06-20 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-06-19 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-06-18 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-06-15 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-06-14 $7.04 $7.04 $7.04 $7.04 $5.13 0
2018-06-13 $7.14 $7.14 $7.04 $7.04 $5.13 7,321
2018-06-12 $7.29 $7.29 $7.29 $7.29 $5.31 0
2018-06-11 $7.29 $7.29 $7.29 $7.29 $5.31 200
2018-06-08 $7.04 $7.04 $7.04 $7.04 $5.13 1
2018-06-07 $7.10 $7.12 $7.04 $7.04 $5.13 7,612
2018-06-06 $6.95 $6.95 $6.95 $6.95 $5.06 0
2018-06-05 $6.95 $6.95 $6.95 $6.95 $5.06 70,300
2018-06-04 $7.01 $7.02 $6.95 $6.96 $5.07 42,580
2018-06-01 $7.36 $7.36 $7.36 $7.36 $5.36 0
2018-05-31 $7.36 $7.36 $7.36 $7.36 $5.36 0
2018-05-30 $7.36 $7.36 $7.36 $7.36 $5.36 0
2018-05-29 $7.36 $7.36 $7.36 $7.36 $5.36 10,543
2018-05-25 $7.36 $7.36 $7.36 $7.36 $5.36 0
2018-05-24 $7.46 $7.46 $7.36 $7.36 $5.36 174,467
2018-05-23 $7.50 $7.50 $7.42 $7.42 $5.41 3,506
2018-05-22 $7.75 $7.75 $7.65 $7.65 $5.57 1,975
2018-05-21 $7.94 $7.94 $7.94 $7.94 $5.78 0
2018-05-18 $7.94 $7.94 $7.94 $7.94 $5.78 0
2018-05-17 $7.94 $7.94 $7.94 $7.94 $5.78 0
2018-05-16 $7.94 $7.94 $7.94 $7.94 $5.78 0
2018-05-15 $7.94 $7.94 $7.94 $7.94 $5.78 100,000
2018-05-14 $7.94 $7.94 $7.94 $7.94 $5.78 0
2018-05-11 $7.94 $7.94 $7.94 $7.94 $5.78 0
2018-05-10 $7.94 $7.94 $7.94 $7.94 $5.78 0
2018-05-09 $7.94 $7.94 $7.94 $7.94 $5.78 0
2018-05-08 $7.94 $7.94 $7.94 $7.94 $5.78 0
2018-05-07 $8.10 $8.10 $7.94 $7.94 $5.78 2,895
2018-05-04 $7.99 $7.99 $7.99 $7.99 $5.82 1
2018-05-03 $7.99 $7.99 $7.99 $7.99 $5.82 2,047
2018-05-02 $7.99 $7.99 $7.99 $7.99 $5.82 0
2018-05-01 $7.99 $7.99 $7.99 $7.99 $5.82 0
2018-04-30 $7.99 $7.99 $7.99 $7.99 $5.82 0
2018-04-27 $7.99 $7.99 $7.99 $7.99 $5.82 0
2018-04-26 $7.99 $7.99 $7.99 $7.99 $5.82 0
2018-04-25 $7.99 $7.99 $7.99 $7.99 $5.82 0
2018-04-24 $7.99 $7.99 $7.99 $7.99 $5.82 13,514
2018-04-23 $7.99 $7.99 $7.99 $7.99 $5.82 0
2018-04-20 $7.99 $7.99 $7.99 $7.99 $5.82 0
2018-04-19 $7.99 $7.99 $7.99 $7.99 $5.82 0
2018-04-18 $7.93 $7.99 $7.88 $7.99 $5.82 8,221
2018-04-17 $7.80 $7.80 $7.80 $7.80 $5.68 0
2018-04-16 $7.80 $7.80 $7.80 $7.80 $5.68 1
2018-04-13 $7.80 $7.80 $7.80 $7.80 $5.68 0
2018-04-12 $7.80 $7.80 $7.80 $7.80 $5.68 0
2018-04-11 $7.80 $7.80 $7.80 $7.80 $5.68 0
2018-04-10 $7.80 $7.80 $7.80 $7.80 $5.68 0
2018-04-09 $7.80 $7.80 $7.80 $7.80 $5.68 0
2018-04-06 $7.80 $7.80 $7.80 $7.80 $5.68 165,000
2018-04-05 $7.80 $7.80 $7.80 $7.80 $5.68 155
2018-04-04 $7.80 $7.80 $7.80 $7.80 $5.55 9,879
2018-04-03 $7.86 $7.86 $7.86 $7.86 $5.59 0
2018-04-02 $7.86 $7.86 $7.86 $7.86 $5.59 0
2018-03-29 $7.86 $7.86 $7.86 $7.86 $5.59 5,006
2018-03-28 $7.75 $7.75 $7.75 $7.75 $5.52 229
2018-03-27 $8.08 $8.08 $8.08 $8.08 $5.75 0
2018-03-26 $8.08 $8.08 $8.08 $8.08 $5.75 0
2018-03-23 $8.08 $8.08 $8.08 $8.08 $5.75 0
2018-03-22 $8.08 $8.08 $8.08 $8.08 $5.75 0
2018-03-21 $8.08 $8.08 $8.08 $8.08 $5.75 0
2018-03-20 $8.08 $8.08 $8.08 $8.08 $5.75 0
2018-03-19 $8.08 $8.08 $8.08 $8.08 $5.75 0
2018-03-16 $8.15 $8.15 $8.08 $8.08 $5.75 2,157
2018-03-15 $8.21 $8.21 $8.21 $8.21 $5.84 0
2018-03-14 $8.21 $8.21 $8.21 $8.21 $5.84 1,080
2018-03-13 $8.21 $8.21 $8.21 $8.21 $5.84 0
2018-03-12 $8.21 $8.21 $8.21 $8.21 $5.84 100,000
2018-03-09 $8.21 $8.21 $8.21 $8.21 $5.84 0
2018-03-08 $8.21 $8.21 $8.21 $8.21 $5.84 57,163
2018-03-07 $8.22 $8.22 $8.13 $8.21 $5.84 11,567
2018-03-06 $8.03 $8.03 $8.03 $8.03 $5.72 0
2018-03-05 $8.03 $8.03 $8.03 $8.03 $5.72 1,100
2018-03-02 $8.48 $8.48 $8.48 $8.48 $6.04 95,000
2018-03-01 $8.48 $8.48 $8.48 $8.48 $6.04 0
2018-02-28 $8.48 $8.48 $8.48 $8.48 $6.04 0
2018-02-27 $8.48 $8.48 $8.48 $8.48 $6.04 350,000
2018-02-26 $8.48 $8.48 $8.48 $8.48 $6.04 0
2018-02-23 $8.48 $8.48 $8.48 $8.48 $6.04 0
2018-02-22 $8.48 $8.48 $8.48 $8.48 $6.04 0
2018-02-21 $8.48 $8.56 $8.48 $8.48 $6.04 2,499
2018-02-20 $8.70 $8.70 $8.70 $8.70 $6.19 3,400
2018-02-16 $8.79 $8.79 $8.79 $8.79 $6.26 407
2018-02-15 $8.60 $8.60 $8.60 $8.60 $6.12 0
2018-02-14 $8.60 $8.60 $8.60 $8.60 $6.12 2,000
2018-02-13 $8.76 $8.76 $8.76 $8.76 $6.23 0
2018-02-12 $8.76 $8.76 $8.76 $8.76 $6.23 0
2018-02-09 $8.76 $8.76 $8.76 $8.76 $6.23 50,011
2018-02-08 $8.76 $8.76 $8.76 $8.76 $6.23 220,900
2018-02-07 $9.25 $9.25 $9.25 $9.25 $6.58 0
2018-02-06 $9.25 $9.25 $9.25 $9.25 $6.58 5,700
2018-02-05 $9.25 $9.25 $9.25 $9.25 $6.58 24,413
2018-02-02 $9.22 $9.22 $9.22 $9.22 $6.56 100
2018-02-01 $9.18 $9.18 $9.18 $9.18 $6.53 0
2018-01-31 $9.18 $9.18 $9.18 $9.18 $6.53 0
2018-01-30 $9.18 $9.18 $9.18 $9.18 $6.53 1
2018-01-29 $9.18 $9.18 $9.18 $9.18 $6.53 0
2018-01-26 $9.18 $9.18 $9.18 $9.18 $6.53 0
2018-01-25 $9.18 $9.18 $9.18 $9.18 $6.53 21,600
2018-01-24 $9.18 $9.18 $9.18 $9.18 $6.53 0
2018-01-23 $9.18 $9.18 $9.18 $9.18 $6.53 4,002
2018-01-22 $9.01 $9.01 $9.01 $9.01 $6.41 0
2018-01-19 $9.01 $9.01 $9.01 $9.01 $6.41 0
2018-01-18 $9.01 $9.01 $9.01 $9.01 $6.41 147,000
2018-01-17 $8.78 $8.78 $8.78 $8.78 $6.25 100,000
2018-01-16 $8.78 $8.78 $8.78 $8.78 $6.25 500,000
2018-01-12 $8.78 $8.78 $8.78 $8.78 $6.25 150,000
2018-01-11 $8.78 $8.78 $8.78 $8.78 $6.25 200,000
2018-01-10 $8.78 $8.78 $8.78 $8.78 $6.25 0
2018-01-09 $8.78 $8.78 $8.78 $8.78 $6.25 0
2018-01-08 $8.78 $8.78 $8.78 $8.78 $6.25 0
2018-01-05 $8.78 $8.78 $8.78 $8.78 $6.25 0
2018-01-04 $8.78 $8.78 $8.78 $8.78 $6.25 1,230
2018-01-03 $8.70 $8.70 $8.70 $8.70 $6.19 0
2018-01-02 $8.70 $8.70 $8.70 $8.70 $6.19 0
2017-12-29 $8.70 $8.70 $8.70 $8.70 $6.19 0
2017-12-28 $8.70 $8.70 $8.70 $8.70 $6.19 5,000
2017-12-27 $8.70 $8.70 $8.70 $8.70 $6.19 0
2017-12-26 $8.70 $8.70 $8.70 $8.70 $6.19 0
2017-12-22 $8.70 $8.70 $8.70 $8.70 $6.19 0
2017-12-21 $8.70 $8.70 $8.70 $8.70 $6.19 400
2017-12-20 $8.54 $8.54 $8.54 $8.54 $6.08 18,770
2017-12-19 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-12-18 $8.43 $8.55 $8.43 $8.49 $6.04 1,487
2017-12-15 $8.45 $8.45 $8.45 $8.45 $6.01 0
2017-12-14 $8.45 $8.45 $8.45 $8.45 $6.01 200
2017-12-13 $8.45 $8.45 $8.45 $8.45 $6.01 732
2017-12-12 $8.45 $8.45 $8.45 $8.45 $6.01 0
2017-12-11 $8.48 $8.48 $8.45 $8.45 $6.01 5,041
2017-12-08 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-12-07 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-12-06 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-12-05 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-12-04 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-12-01 $8.49 $8.49 $8.49 $8.49 $6.04 2,258
2017-11-30 $8.55 $8.55 $8.49 $8.49 $6.04 1,980
2017-11-29 $8.33 $8.33 $8.33 $8.33 $5.93 0
2017-11-28 $8.33 $8.33 $8.33 $8.33 $5.93 0
2017-11-27 $8.41 $8.41 $8.33 $8.33 $5.93 5,041
2017-11-24 $8.19 $8.19 $8.19 $8.19 $5.83 0
2017-11-22 $8.19 $8.19 $8.19 $8.19 $5.83 0
2017-11-21 $8.24 $8.24 $8.19 $8.19 $5.83 3,600
2017-11-20 $8.51 $8.51 $8.51 $8.51 $6.06 0
2017-11-17 $8.51 $8.51 $8.51 $8.51 $6.06 0
2017-11-16 $8.51 $8.51 $8.51 $8.51 $6.06 1,496
2017-11-15 $8.50 $8.51 $8.50 $8.51 $6.06 200,000
2017-11-14 $8.39 $8.39 $8.39 $8.39 $5.97 0
2017-11-13 $8.39 $8.39 $8.39 $8.39 $5.97 0
2017-11-10 $8.39 $8.39 $8.39 $8.39 $5.97 0
2017-11-09 $8.39 $8.39 $8.39 $8.39 $5.97 0
2017-11-08 $8.39 $8.39 $8.39 $8.39 $5.97 0
2017-11-07 $8.39 $8.39 $8.39 $8.39 $5.97 330
2017-11-06 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-11-03 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-11-02 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-11-01 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-10-31 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-10-30 $8.49 $8.49 $8.49 $8.49 $6.04 0
2017-10-27 $8.33 $8.49 $8.31 $8.49 $6.04 600
2017-10-26 $8.68 $8.68 $8.67 $8.67 $6.17 21,566
2017-10-25 $8.44 $8.44 $8.44 $8.44 $6.01 2,059
2017-10-24 $8.46 $8.55 $8.46 $8.51 $6.06 4,233
2017-10-23 $8.57 $8.57 $8.57 $8.57 $6.10 0
2017-10-20 $8.57 $8.57 $8.57 $8.57 $6.10 0
2017-10-19 $8.57 $8.57 $8.57 $8.57 $6.10 1,200
2017-10-18 $8.43 $8.43 $8.43 $8.43 $6.00 32,974
2017-10-17 $8.72 $8.72 $8.72 $8.72 $6.21 0
2017-10-16 $8.65 $8.72 $8.65 $8.72 $6.21 1,450
2017-10-13 $8.68 $8.68 $8.68 $8.68 $6.18 10,608
2017-10-12 $8.57 $8.57 $8.57 $8.57 $6.10 0
2017-10-11 $8.57 $8.57 $8.57 $8.57 $6.10 940
2017-10-10 $8.57 $8.57 $8.57 $8.57 $6.10 100
2017-10-09 $8.67 $8.67 $8.67 $8.67 $6.17 0
2017-10-05 $8.51 $8.67 $8.46 $8.67 $6.17 4,951
2017-10-04 $8.68 $8.68 $8.68 $8.68 $6.11 0
2017-10-03 $8.71 $8.71 $8.68 $8.68 $6.11 300
2017-10-02 $8.75 $8.75 $8.75 $8.75 $6.16 0
2017-09-29 $8.75 $8.75 $8.75 $8.75 $6.16 0
2017-09-28 $8.75 $8.75 $8.75 $8.75 $6.16 0
2017-09-27 $8.75 $8.75 $8.75 $8.75 $6.16 0
2017-09-26 $8.75 $8.75 $8.75 $8.75 $6.16 0
2017-09-25 $8.75 $8.75 $8.75 $8.75 $6.16 0
2017-09-22 $8.75 $8.75 $8.75 $8.75 $6.16 5,560
2017-09-21 $8.94 $8.94 $8.75 $8.75 $6.16 20,677
2017-09-20 $8.84 $8.84 $8.77 $8.77 $6.18 987
2017-09-19 $8.93 $8.93 $8.86 $8.86 $6.24 2,176
2017-09-18 $8.71 $8.71 $8.71 $8.71 $6.14 0
2017-09-15 $8.81 $8.81 $8.71 $8.71 $6.14 404
2017-09-14 $8.62 $8.62 $8.62 $8.62 $6.07 0
2017-09-13 $8.62 $8.62 $8.62 $8.62 $6.07 200,000
2017-09-12 $8.62 $8.62 $8.62 $8.62 $6.07 0
2017-09-11 $8.62 $8.62 $8.62 $8.62 $6.07 5
2017-09-08 $8.62 $8.62 $8.62 $8.62 $6.07 0
2017-09-07 $8.62 $8.62 $8.62 $8.62 $6.07 100,000
2017-09-06 $8.65 $8.65 $8.58 $8.58 $6.04 1,975
2017-09-05 $8.61 $8.61 $8.61 $8.61 $6.07 3,748
2017-09-01 $8.90 $8.90 $8.90 $8.90 $6.27 0
2017-08-31 $8.90 $8.90 $8.90 $8.90 $6.27 0
2017-08-30 $8.90 $8.90 $8.90 $8.90 $6.27 0
2017-08-29 $8.91 $8.91 $8.91 $8.91 $6.27 0
2017-08-28 $8.90 $8.90 $8.90 $8.90 $6.27 2,047
2017-08-25 $8.90 $8.90 $8.90 $8.90 $6.27 299
2017-08-24 $8.88 $8.88 $8.88 $8.88 $6.26 178
2017-08-23 $8.88 $8.88 $8.88 $8.88 $6.26 0
2017-08-22 $8.88 $8.88 $8.88 $8.88 $6.26 0
2017-08-21 $8.88 $8.88 $8.88 $8.88 $6.26 0
2017-08-18 $8.88 $8.88 $8.88 $8.88 $6.26 0
2017-08-17 $8.88 $8.88 $8.88 $8.88 $6.26 9
2017-08-16 $8.88 $8.88 $8.88 $8.88 $6.26 0
2017-08-15 $8.88 $8.88 $8.88 $8.88 $6.26 36,303
2017-08-14 $9.21 $9.21 $9.21 $9.21 $6.49 0
2017-08-11 $9.21 $9.21 $9.21 $9.21 $6.49 0
2017-08-10 $9.21 $9.21 $9.21 $9.21 $6.49 0
2017-08-09 $9.21 $9.21 $9.21 $9.21 $6.49 0
2017-08-08 $9.21 $9.21 $9.21 $9.21 $6.49 0
2017-08-07 $9.21 $9.21 $9.21 $9.21 $6.49 0
2017-08-04 $9.24 $9.24 $9.17 $9.21 $6.49 6,537
2017-08-03 $9.11 $9.11 $9.11 $9.11 $6.42 0
2017-08-02 $9.18 $9.18 $9.11 $9.11 $6.42 1,975
2017-08-01 $9.14 $9.14 $9.14 $9.14 $6.44 837
2017-07-31 $8.71 $8.71 $8.71 $8.71 $6.14 0
2017-07-28 $8.71 $8.71 $8.71 $8.71 $6.14 0
2017-07-27 $8.71 $8.71 $8.71 $8.71 $6.14 0
2017-07-26 $8.71 $8.71 $8.71 $8.71 $6.14 0
2017-07-25 $8.71 $8.71 $8.71 $8.71 $6.14 0
2017-07-24 $8.71 $8.71 $8.71 $8.71 $6.14 4,017
2017-07-21 $8.59 $8.59 $8.59 $8.59 $6.05 10,903
2017-07-20 $8.62 $8.62 $8.62 $8.62 $6.07 0
2017-07-19 $8.62 $8.62 $8.62 $8.62 $6.07 0
2017-07-18 $8.62 $8.62 $8.62 $8.62 $6.07 0
2017-07-17 $8.62 $8.62 $8.62 $8.62 $6.07 0
2017-07-14 $8.62 $8.62 $8.62 $8.62 $6.07 0
2017-07-13 $8.62 $8.62 $8.62 $8.62 $6.07 9
2017-07-12 $8.62 $8.62 $8.62 $8.62 $6.07 0
2017-07-11 $8.55 $8.64 $8.55 $8.62 $6.07 4,098
2017-07-10 $8.48 $8.48 $8.48 $8.48 $5.97 0
2017-07-07 $8.48 $8.48 $8.48 $8.48 $5.97 0
2017-07-06 $8.48 $8.48 $8.48 $8.48 $5.97 0
2017-07-05 $8.48 $8.48 $8.48 $8.48 $5.97 0
2017-07-03 $8.48 $8.48 $8.48 $8.48 $5.97 300
2017-06-30 $8.25 $8.25 $8.25 $8.25 $5.81 8,841
2017-06-29 $8.25 $8.25 $8.25 $8.25 $5.81 0
2017-06-28 $8.25 $8.25 $8.25 $8.25 $5.81 0
2017-06-27 $8.25 $8.25 $8.25 $8.25 $5.81 0
2017-06-26 $8.25 $8.25 $8.25 $8.25 $5.81 0
2017-06-23 $8.25 $8.25 $8.25 $8.25 $5.81 0
2017-06-22 $8.25 $8.25 $8.25 $8.25 $5.81 0
2017-06-21 $8.25 $8.25 $8.25 $8.25 $5.81 0
2017-06-20 $8.25 $8.25 $8.25 $8.25 $5.81 0
2017-06-19 $8.33 $8.33 $8.25 $8.25 $5.81 2,768
2017-06-16 $8.10 $8.10 $8.10 $8.10 $5.71 0
2017-06-15 $8.10 $8.10 $8.10 $8.10 $5.71 0
2017-06-14 $8.10 $8.10 $8.10 $8.10 $5.71 0
2017-06-13 $8.10 $8.10 $8.10 $8.10 $5.71 0
2017-06-12 $8.10 $8.10 $8.10 $8.10 $5.71 0
2017-06-09 $8.10 $8.10 $8.10 $8.10 $5.71 0
2017-06-08 $8.44 $8.48 $8.10 $8.10 $5.71 9,900
2017-06-07 $8.16 $8.16 $8.16 $8.16 $5.75 0
2017-06-06 $8.16 $8.16 $8.16 $8.16 $5.75 152
2017-06-05 $8.19 $8.19 $8.19 $8.19 $5.77 0
2017-06-02 $8.19 $8.19 $8.19 $8.19 $5.77 100,004
2017-06-01 $8.19 $8.19 $8.19 $8.19 $5.77 0
2017-05-31 $8.19 $8.19 $8.19 $8.19 $5.77 20
2017-05-30 $8.26 $8.26 $8.19 $8.19 $5.77 987
2017-05-26 $8.27 $8.27 $8.27 $8.27 $5.83 971
2017-05-25 $8.38 $8.38 $8.31 $8.31 $5.85 970
2017-05-24 $8.30 $8.30 $8.30 $8.30 $5.85 0
2017-05-23 $8.30 $8.30 $8.30 $8.30 $5.85 133
2017-05-22 $8.25 $8.25 $8.25 $8.25 $5.81 0
2017-05-19 $8.32 $8.32 $8.25 $8.25 $5.81 11,187
2017-05-18 $8.59 $8.59 $8.59 $8.59 $6.05 16
2017-05-17 $8.59 $8.59 $8.59 $8.59 $6.05 0
2017-05-16 $8.59 $8.59 $8.59 $8.59 $6.05 75,000
2017-05-15 $8.59 $8.59 $8.59 $8.59 $6.05 0
2017-05-12 $8.59 $8.59 $8.59 $8.59 $6.05 0
2017-05-11 $8.59 $8.59 $8.59 $8.59 $6.05 0
2017-05-10 $8.59 $8.59 $8.59 $8.59 $6.05 126
2017-05-09 $8.59 $8.59 $8.59 $8.59 $6.05 11,756
2017-05-08 $8.59 $8.59 $8.59 $8.59 $6.05 86,235
2017-05-05 $8.59 $8.59 $8.59 $8.59 $6.05 55,202
2017-05-04 $8.06 $8.06 $8.06 $8.06 $5.68 0
2017-05-03 $8.06 $8.06 $8.06 $8.06 $5.68 0
2017-05-02 $8.06 $8.06 $8.06 $8.06 $5.68 6
2017-05-01 $8.06 $8.06 $8.06 $8.06 $5.68 3
2017-04-28 $8.05 $8.06 $8.05 $8.06 $5.68 252,609
2017-04-27 $7.47 $7.47 $7.47 $7.47 $5.26 13
2017-04-26 $7.47 $7.47 $7.47 $7.47 $5.26 0
2017-04-25 $7.47 $7.47 $7.47 $7.47 $5.26 0
2017-04-24 $7.47 $7.47 $7.47 $7.47 $5.26 0
2017-04-21 $7.47 $7.47 $7.47 $7.47 $5.26 0
2017-04-20 $7.54 $7.54 $7.47 $7.47 $5.26 500
2017-04-19 $7.57 $7.57 $7.34 $7.34 $5.17 4,506
2017-04-18 $7.27 $7.27 $7.27 $7.27 $5.12 0
2017-04-17 $7.25 $7.35 $7.25 $7.27 $5.12 282,426
2017-04-13 $7.26 $7.26 $7.20 $7.20 $5.07 4,850
2017-04-12 $7.38 $7.38 $7.38 $7.38 $5.20 0
2017-04-11 $7.38 $7.38 $7.38 $7.38 $5.20 0
2017-04-10 $7.44 $7.44 $7.38 $7.38 $5.20 2,900
2017-04-07 $7.47 $7.47 $7.47 $7.47 $5.26 0
2017-04-06 $7.47 $7.47 $7.47 $7.47 $5.26 0
2017-04-05 $7.52 $7.52 $7.47 $7.47 $5.26 608
2017-04-04 $7.75 $7.75 $7.75 $7.75 $5.46 0
2017-04-03 $7.75 $7.75 $7.75 $7.75 $5.46 0
2017-03-31 $7.75 $7.75 $7.75 $7.75 $5.46 0
2017-03-30 $7.75 $7.75 $7.75 $7.75 $5.46 0
2017-03-29 $7.75 $7.75 $7.75 $7.75 $5.46 200
2017-03-28 $7.71 $7.71 $7.71 $7.71 $5.43 0
2017-03-27 $7.71 $7.71 $7.71 $7.71 $5.43 0
2017-03-24 $7.71 $7.71 $7.71 $7.71 $5.43 0
2017-03-23 $7.71 $7.71 $7.71 $7.71 $5.43 0
2017-03-22 $7.71 $7.71 $7.71 $7.71 $5.43 0
2017-03-21 $7.71 $7.71 $7.71 $7.71 $5.43 0
2017-03-20 $7.71 $7.71 $7.71 $7.71 $5.43 0
2017-03-17 $7.71 $7.71 $7.71 $7.71 $5.43 0
2017-03-16 $7.53 $7.71 $7.51 $7.71 $5.43 1,100
2017-03-15 $7.33 $7.33 $7.33 $7.33 $5.16 0
2017-03-14 $7.33 $7.33 $7.33 $7.33 $5.16 2,000
2017-03-13 $7.33 $7.33 $7.33 $7.33 $5.16 0
2017-03-10 $7.33 $7.33 $7.33 $7.33 $5.16 100
2017-03-09 $6.88 $6.88 $6.88 $6.88 $4.85 0
2017-03-08 $6.88 $6.88 $6.88 $6.88 $4.85 0
2017-03-07 $6.85 $6.93 $6.85 $6.88 $4.85 2,400
2017-03-06 $6.96 $6.96 $6.90 $6.90 $4.86 2,900
2017-03-03 $6.91 $6.93 $6.85 $6.93 $4.88 14,500
2017-03-02 $6.60 $6.60 $6.60 $6.60 $4.65 0
2017-03-01 $6.60 $6.60 $6.60 $6.60 $4.65 190,200
2017-02-28 $6.54 $6.54 $6.49 $6.51 $4.59 6,600
2017-02-27 $6.53 $6.53 $6.53 $6.53 $4.60 0
2017-02-24 $6.53 $6.53 $6.53 $6.53 $4.60 0
2017-02-23 $6.53 $6.53 $6.53 $6.53 $4.60 0
2017-02-22 $6.53 $6.53 $6.53 $6.53 $4.60 81,000
2017-02-21 $6.53 $6.53 $6.53 $6.53 $4.60 600
2017-02-17 $6.69 $6.69 $6.69 $6.69 $4.71 3,100
2017-02-16 $6.80 $6.80 $6.80 $6.80 $4.79 28,000
2017-02-15 $6.72 $6.80 $6.72 $6.80 $4.79 5,500
2017-02-14 $6.63 $6.63 $6.63 $6.63 $4.67 60,000
2017-02-13 $6.71 $6.71 $6.71 $6.71 $4.73 0
2017-02-10 $6.71 $6.71 $6.71 $6.71 $4.73 50,000
2017-02-09 $6.71 $6.71 $6.71 $6.71 $4.73 0
2017-02-08 $6.71 $6.71 $6.71 $6.71 $4.73 40,000
2017-02-07 $6.71 $6.71 $6.71 $6.71 $4.73 0
2017-02-06 $6.71 $6.71 $6.71 $6.71 $4.73 0
2017-02-03 $6.71 $6.71 $6.71 $6.71 $4.73 0
2017-02-02 $6.71 $6.71 $6.71 $6.71 $4.73 0
2017-02-01 $6.71 $6.71 $6.71 $6.71 $4.73 0
2017-01-31 $6.71 $6.71 $6.71 $6.71 $4.73 5,348
2017-01-30 $6.59 $6.59 $6.59 $6.59 $4.64 0
2017-01-27 $6.59 $6.59 $6.59 $6.59 $4.64 0
2017-01-26 $6.59 $6.59 $6.59 $6.59 $4.64 116,180
2017-01-25 $6.59 $6.59 $6.59 $6.59 $4.64 0
2017-01-24 $6.59 $6.59 $6.59 $6.59 $4.64 29,400
2017-01-23 $6.59 $6.59 $6.59 $6.59 $4.64 0
2017-01-20 $6.59 $6.59 $6.59 $6.59 $4.64 0
2017-01-19 $6.59 $6.59 $6.59 $6.59 $4.64 0
2017-01-18 $6.59 $6.59 $6.59 $6.59 $4.64 1,500
2017-01-17 $6.75 $6.75 $6.75 $6.75 $4.75 0
2017-01-13 $6.75 $6.75 $6.75 $6.75 $4.75 0
2017-01-12 $6.75 $6.75 $6.75 $6.75 $4.75 0
2017-01-11 $6.75 $6.75 $6.75 $6.75 $4.75 0
2017-01-10 $6.75 $6.75 $6.75 $6.75 $4.75 261,732
2017-01-09 $6.82 $6.82 $6.82 $6.82 $4.80 1,485
2017-01-06 $6.97 $6.97 $6.97 $6.97 $4.85 0
2017-01-05 $6.97 $6.97 $6.97 $6.97 $4.85 1,477
2017-01-04 $6.90 $6.90 $6.75 $6.75 $4.70 3,000
2017-01-03 $6.60 $6.60 $6.60 $6.60 $4.60 0
2016-12-30 $6.60 $6.60 $6.60 $6.60 $4.60 0
2016-12-29 $6.62 $6.62 $6.60 $6.60 $4.60 1,379
2016-12-28 $6.66 $6.66 $6.66 $6.66 $4.64 0
2016-12-27 $6.66 $6.66 $6.66 $6.66 $4.64 16,996
2016-12-23 $6.66 $6.66 $6.66 $6.66 $4.64 0
2016-12-22 $6.66 $6.66 $6.66 $6.66 $4.64 990
2016-12-21 $6.64 $6.65 $6.64 $6.65 $4.63 3,185
2016-12-20 $6.68 $6.68 $6.68 $6.68 $4.65 2,550
2016-12-19 $6.80 $6.80 $6.68 $6.68 $4.65 13,195
2016-12-16 $6.78 $6.78 $6.78 $6.78 $4.72 970
2016-12-15 $6.68 $6.68 $6.68 $6.68 $4.65 0
2016-12-14 $6.68 $6.68 $6.68 $6.68 $4.65 2,910
2016-12-13 $6.78 $6.78 $6.78 $6.78 $4.72 1,940
2016-12-12 $6.85 $6.85 $6.85 $6.85 $4.77 2,417
2016-12-09 $6.68 $6.68 $6.68 $6.68 $4.65 485
2016-12-08 $6.30 $6.30 $6.30 $6.30 $4.39 4,863
2016-12-07 $6.30 $6.30 $6.30 $6.30 $4.39 480,000
2016-12-06 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-12-05 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-12-02 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-12-01 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-11-30 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-11-29 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-11-28 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-11-25 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-11-23 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-11-22 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-11-21 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-11-18 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-11-17 $6.30 $6.30 $6.30 $6.30 $4.39 0
2016-11-16 $6.30 $6.30 $6.30 $6.30 $4.39 510,970
2016-11-15 $6.35 $6.35 $6.35 $6.35 $4.42 9,880
2016-11-14 $6.30 $6.30 $6.30 $6.30 $4.39 254,980
2016-11-11 $6.39 $6.39 $6.39 $6.39 $4.45 6,790
2016-11-10 $6.58 $6.61 $6.58 $6.61 $4.60 86,860
2016-11-09 $6.51 $6.73 $6.51 $6.73 $4.69 154,950
2016-11-08 $6.72 $6.72 $6.72 $6.72 $4.68 0
2016-11-07 $6.72 $6.72 $6.72 $6.72 $4.68 0
2016-11-04 $6.81 $6.81 $6.72 $6.72 $4.68 1,988
2016-11-03 $7.04 $7.04 $7.04 $7.04 $4.90 0
2016-11-02 $7.04 $7.04 $7.04 $7.04 $4.90 0
2016-11-01 $7.04 $7.04 $7.04 $7.04 $4.90 0
2016-10-31 $7.04 $7.04 $7.04 $7.04 $4.90 0
2016-10-28 $7.04 $7.04 $7.04 $7.04 $4.90 1,002
2016-10-27 $6.96 $6.96 $6.96 $6.96 $4.85 0
2016-10-26 $6.96 $6.96 $6.96 $6.96 $4.85 189
2016-10-25 $6.55 $6.55 $6.55 $6.55 $4.56 0
2016-10-24 $6.55 $6.55 $6.55 $6.55 $4.56 0
2016-10-21 $6.55 $6.55 $6.55 $6.55 $4.56 0
2016-10-20 $6.55 $6.55 $6.55 $6.55 $4.56 0
2016-10-19 $6.55 $6.55 $6.55 $6.55 $4.56 100
2016-10-18 $6.50 $6.50 $6.50 $6.50 $4.53 0
2016-10-17 $6.50 $6.50 $6.50 $6.50 $4.53 0
2016-10-14 $6.50 $6.50 $6.50 $6.50 $4.53 1,869
2016-10-13 $6.03 $6.03 $6.03 $6.03 $4.20 0
2016-10-12 $6.03 $6.03 $6.03 $6.03 $4.20 0
2016-10-11 $6.03 $6.03 $6.03 $6.03 $4.20 2,095,900
2016-10-10 $6.03 $6.03 $6.03 $6.03 $4.20 1,869
2016-10-07 $6.06 $6.06 $6.06 $6.06 $4.22 0
2016-10-05 $6.06 $6.06 $6.06 $6.06 $4.22 0
2016-10-04 $6.06 $6.06 $6.06 $6.06 $4.22 0
2016-10-03 $6.06 $6.06 $6.06 $6.06 $4.22 0
2016-09-29 $6.06 $6.06 $6.06 $6.06 $4.16 0
2016-09-28 $6.06 $6.06 $6.06 $6.06 $4.16 0
2016-09-27 $6.06 $6.06 $6.06 $6.06 $4.16 0
2016-09-26 $6.06 $6.06 $6.06 $6.06 $4.16 0
2016-09-23 $6.06 $6.06 $6.06 $6.06 $4.16 3,308
2016-09-22 $6.08 $6.08 $6.08 $6.08 $4.18 0
2016-09-21 $6.08 $6.08 $6.08 $6.08 $4.18 0
2016-09-20 $6.08 $6.08 $6.08 $6.08 $4.18 6,520
2016-09-19 $6.39 $6.39 $6.39 $6.39 $4.39 0
2016-09-16 $6.39 $6.39 $6.39 $6.39 $4.39 0
2016-09-15 $6.39 $6.39 $6.39 $6.39 $4.39 0
2016-09-14 $6.39 $6.39 $6.39 $6.39 $4.39 47,584
2016-09-13 $6.39 $6.39 $6.39 $6.39 $4.39 0
2016-09-12 $6.39 $6.39 $6.39 $6.39 $4.39 0
2016-09-09 $6.39 $6.39 $6.39 $6.39 $4.39 10,217
2016-09-08 $6.11 $6.11 $6.11 $6.11 $4.20 0
2016-09-07 $6.11 $6.11 $6.11 $6.11 $4.20 479,271
2016-09-06 $6.11 $6.11 $6.11 $6.11 $4.20 0
2016-09-02 $6.11 $6.11 $6.11 $6.11 $4.20 0
2016-09-01 $6.11 $6.11 $6.11 $6.11 $4.20 0
2016-08-31 $6.11 $6.11 $6.11 $6.11 $4.20 0
2016-08-30 $6.11 $6.11 $6.11 $6.11 $4.20 179
2016-08-29 $6.25 $6.25 $6.25 $6.25 $4.29 0
2016-08-26 $6.10 $6.25 $6.10 $6.25 $4.29 200
2016-08-25 $6.02 $6.02 $6.02 $6.02 $4.14 3,962
2016-08-24 $5.90 $5.90 $5.90 $5.90 $4.05 1
2016-08-23 $5.90 $5.90 $5.90 $5.90 $4.05 0
2016-08-22 $5.90 $5.90 $5.90 $5.90 $4.05 0
2016-08-19 $5.90 $5.90 $5.90 $5.90 $4.05 0
2016-08-18 $5.90 $5.90 $5.90 $5.90 $4.05 0
2016-08-17 $5.90 $5.90 $5.90 $5.90 $4.05 45,232
2016-08-16 $5.90 $5.90 $5.90 $5.90 $4.05 559
2016-08-15 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-08-12 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-08-11 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-08-10 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-08-09 $6.13 $6.13 $6.13 $6.13 $4.21 2,174
2016-08-08 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-08-05 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-08-04 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-08-03 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-08-02 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-08-01 $6.13 $6.13 $6.13 $6.13 $4.21 35,500
2016-07-29 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-07-28 $6.13 $6.13 $6.13 $6.13 $4.21 1
2016-07-27 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-07-26 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-07-25 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-07-22 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-07-21 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-07-20 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-07-19 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-07-18 $6.13 $6.13 $6.13 $6.13 $4.21 0
2016-07-15 $6.13 $6.13 $6.13 $6.13 $4.21 921
2016-07-14 $5.81 $5.81 $5.81 $5.81 $3.99 0
2016-07-13 $5.88 $5.88 $5.81 $5.81 $3.99 828
2016-07-12 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-07-11 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-07-08 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-07-07 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-07-06 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-07-05 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-07-01 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-06-30 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-06-29 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-06-28 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-06-27 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-06-23 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-06-21 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-06-20 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-06-16 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-06-14 $5.84 $5.84 $5.84 $5.84 $4.01 0
2016-06-13 $5.84 $5.84 $5.84 $5.84 $4.01 56,680
2016-06-10 $6.26 $6.26 $6.26 $6.26 $4.30 550,000
2016-06-09 $6.26 $6.26 $6.26 $6.26 $4.30 0
2016-06-08 $6.26 $6.26 $6.26 $6.26 $4.30 21
2016-06-07 $6.26 $6.26 $6.26 $6.26 $4.30 0
2016-06-06 $6.26 $6.26 $6.26 $6.26 $4.30 0
2016-06-03 $6.26 $6.26 $6.26 $6.26 $4.30 352
2016-06-02 $6.22 $6.22 $6.22 $6.22 $4.27 0
2016-06-01 $6.22 $6.22 $6.22 $6.22 $4.27 0
2016-05-31 $6.22 $6.22 $6.22 $6.22 $4.27 0
2016-05-27 $6.22 $6.22 $6.22 $6.22 $4.27 0
2016-05-26 $6.22 $6.22 $6.22 $6.22 $4.27 0
2016-05-25 $6.22 $6.22 $6.22 $6.22 $4.27 0
2016-05-24 $6.22 $6.22 $6.22 $6.22 $4.27 0
2016-05-23 $6.22 $6.22 $6.22 $6.22 $4.27 0
2016-05-20 $6.22 $6.22 $6.22 $6.22 $4.27 217
2016-05-19 $6.46 $6.46 $6.46 $6.46 $4.44 37
2016-05-18 $6.46 $6.46 $6.46 $6.46 $4.44 97,526
2016-05-17 $6.83 $6.83 $6.83 $6.83 $4.69 0
2016-05-16 $6.83 $6.83 $6.83 $6.83 $4.69 0
2016-05-13 $6.83 $6.83 $6.83 $6.83 $4.69 0
2016-05-12 $6.83 $6.83 $6.83 $6.83 $4.69 0
2016-05-11 $6.83 $6.83 $6.83 $6.83 $4.69 0
2016-05-10 $6.83 $6.83 $6.83 $6.83 $4.69 0
2016-05-09 $6.83 $6.83 $6.83 $6.83 $4.69 0
2016-05-06 $6.83 $6.83 $6.83 $6.83 $4.69 5
2016-05-05 $6.83 $6.83 $6.83 $6.83 $4.69 0
2016-05-04 $6.83 $6.83 $6.83 $6.83 $4.69 0
2016-05-03 $6.83 $6.83 $6.83 $6.83 $4.69 390
2016-05-02 $7.58 $7.58 $7.58 $7.58 $5.21 22
2016-04-29 $7.58 $7.58 $7.58 $7.58 $5.21 0
2016-04-28 $7.58 $7.58 $7.58 $7.58 $5.21 0
2016-04-27 $7.58 $7.58 $7.58 $7.58 $5.21 0
2016-04-26 $7.58 $7.58 $7.58 $7.58 $5.21 198
2016-04-25 $6.61 $6.61 $6.61 $6.61 $4.54 0
2016-04-22 $6.61 $6.61 $6.61 $6.61 $4.54 0
2016-04-21 $6.61 $6.61 $6.61 $6.61 $4.54 0
2016-04-20 $6.61 $6.61 $6.61 $6.61 $4.54 0
2016-04-19 $6.61 $6.61 $6.61 $6.61 $4.54 0
2016-04-18 $6.61 $6.61 $6.61 $6.61 $4.54 0
2016-04-15 $6.61 $6.61 $6.61 $6.61 $4.54 0
2016-04-14 $6.61 $6.61 $6.61 $6.61 $4.54 2,219
2016-04-13 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-04-12 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-04-11 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-04-08 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-04-07 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-04-06 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-04-04 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-04-01 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-31 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-30 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-29 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-28 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-24 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-23 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-22 $6.67 $6.67 $6.67 $6.67 $4.58 18
2016-03-21 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-18 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-17 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-16 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-15 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-14 $6.67 $6.67 $6.67 $6.67 $4.58 19
2016-03-11 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-10 $6.67 $6.67 $6.67 $6.67 $4.58 195,100
2016-03-09 $6.67 $6.67 $6.67 $6.67 $4.58 2,716
2016-03-08 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-07 $6.67 $6.67 $6.67 $6.67 $4.58 18
2016-03-04 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-03 $6.67 $6.67 $6.67 $6.67 $4.58 0
2016-03-02 $6.67 $6.67 $6.67 $6.67 $4.58 172
2016-03-01 $6.28 $6.28 $6.28 $6.28 $4.31 0
2016-02-29 $6.28 $6.28 $6.28 $6.28 $4.31 0
2016-02-26 $6.28 $6.28 $6.28 $6.28 $4.31 0
2016-02-25 $6.28 $6.28 $6.28 $6.28 $4.31 0
2016-02-24 $6.28 $6.28 $6.28 $6.28 $4.31 0
2016-02-23 $6.28 $6.28 $6.28 $6.28 $4.31 0
2016-02-22 $6.37 $6.37 $6.28 $6.28 $4.31 1,386
2016-02-19 $5.99 $5.99 $5.99 $5.99 $4.12 0
2016-02-18 $5.99 $5.99 $5.99 $5.99 $4.12 0
2016-02-17 $5.99 $5.99 $5.99 $5.99 $4.12 0
2016-02-16 $5.99 $5.99 $5.99 $5.99 $4.12 0
2016-02-12 $6.26 $6.29 $5.99 $5.99 $4.12 2,062
2016-02-11 $6.35 $6.35 $6.35 $6.35 $4.36 0
2016-02-10 $6.35 $6.35 $6.35 $6.35 $4.36 100,000
2016-02-09 $6.05 $6.05 $5.87 $5.87 $4.03 150,879
2016-02-08 $6.26 $6.26 $6.26 $6.26 $4.30 1,040,000
2016-02-05 $6.03 $6.03 $6.03 $6.03 $4.14 0
2016-02-04 $6.03 $6.03 $6.03 $6.03 $4.14 0
2016-02-03 $6.03 $6.03 $6.03 $6.03 $4.14 6,344
2016-02-02 $6.10 $6.10 $6.10 $6.10 $4.19 50,000
2016-02-01 $6.48 $6.48 $6.48 $6.48 $4.45 0
2016-01-29 $6.48 $6.48 $6.48 $6.48 $4.45 0
2016-01-28 $6.48 $6.48 $6.48 $6.48 $4.45 0
2016-01-27 $6.48 $6.48 $6.48 $6.48 $4.45 0
2016-01-26 $6.48 $6.48 $6.48 $6.48 $4.45 6,610
2016-01-25 $6.48 $6.48 $6.48 $6.48 $4.45 0
2016-01-22 $6.48 $6.48 $6.48 $6.48 $4.45 2,000
2016-01-21 $6.48 $6.48 $6.48 $6.48 $4.45 0
2016-01-20 $6.48 $6.48 $6.48 $6.48 $4.45 0
2016-01-19 $6.48 $6.48 $6.48 $6.48 $4.40 3,600
2016-01-15 $6.85 $6.85 $6.85 $6.85 $4.65 0
2016-01-14 $6.85 $6.85 $6.85 $6.85 $4.65 393
2016-01-13 $6.81 $6.81 $6.81 $6.81 $4.62 0
2016-01-12 $6.81 $6.81 $6.81 $6.81 $4.62 0
2016-01-11 $6.81 $6.81 $6.81 $6.81 $4.62 2,000
2016-01-08 $6.81 $6.81 $6.81 $6.81 $4.62 0
2016-01-07 $6.81 $6.81 $6.81 $6.81 $4.62 4,331
2016-01-06 $7.52 $7.52 $7.52 $7.52 $5.04 8
2016-01-05 $7.52 $7.52 $7.52 $7.52 $5.04 0
2016-01-04 $7.52 $7.52 $7.52 $7.52 $5.04 0
2015-12-31 $7.52 $7.52 $7.52 $7.52 $5.04 0
2015-12-30 $7.52 $7.52 $7.52 $7.52 $5.04 0
2015-12-29 $7.52 $7.52 $7.52 $7.52 $5.04 0
2015-12-28 $7.52 $7.52 $7.52 $7.52 $5.04 0
2015-12-24 $7.52 $7.52 $7.52 $7.52 $5.04 200
2015-12-23 $7.53 $7.53 $7.52 $7.52 $5.04 200
2015-12-22 $7.60 $7.60 $7.60 $7.60 $5.10 0
2015-12-21 $7.60 $7.60 $7.60 $7.60 $5.10 0
2015-12-18 $7.60 $7.60 $7.60 $7.60 $5.10 0
2015-12-17 $7.60 $7.60 $7.60 $7.60 $5.10 22,599
2015-12-16 $8.01 $8.01 $8.01 $8.01 $5.37 15
2015-12-15 $8.01 $8.01 $8.01 $8.01 $5.37 0
2015-12-14 $8.01 $8.01 $8.01 $8.01 $5.37 0
2015-12-11 $8.01 $8.01 $8.01 $8.01 $5.37 5
2015-12-10 $8.01 $8.01 $8.01 $8.01 $5.37 0
2015-12-09 $8.01 $8.01 $8.01 $8.01 $5.37 0
2015-12-08 $8.01 $8.01 $8.01 $8.01 $5.37 1
2015-12-07 $8.01 $8.01 $8.01 $8.01 $5.37 0
2015-12-04 $8.01 $8.01 $8.01 $8.01 $5.37 169,294
2015-12-03 $7.94 $7.94 $7.94 $7.94 $5.33 2,387
2015-12-02 $8.11 $8.11 $7.94 $7.94 $5.33 2,387
2015-12-01 $8.35 $8.35 $8.28 $8.28 $5.55 1,972
2015-11-30 $8.31 $8.31 $8.31 $8.31 $5.57 0
2015-11-27 $8.31 $8.31 $8.31 $8.31 $5.57 0
2015-11-25 $8.31 $8.31 $8.31 $8.31 $5.57 0
2015-11-24 $8.31 $8.31 $8.31 $8.31 $5.57 0
2015-11-23 $8.31 $8.31 $8.31 $8.31 $5.57 0
2015-11-20 $8.31 $8.31 $8.31 $8.31 $5.57 1,786
2015-11-19 $8.15 $8.15 $8.15 $8.15 $5.47 1,017
2015-11-18 $8.15 $8.15 $8.15 $8.15 $5.47 91
2015-11-17 $8.22 $8.22 $8.15 $8.15 $5.47 9,569
2015-11-16 $8.41 $8.41 $8.41 $8.41 $5.64 0
2015-11-13 $8.41 $8.41 $8.41 $8.41 $5.64 0
2015-11-12 $8.41 $8.41 $8.41 $8.41 $5.64 0
2015-11-11 $8.41 $8.41 $8.41 $8.41 $5.64 1,000,000
2015-11-10 $8.48 $8.48 $8.48 $8.48 $5.69 0
2015-11-09 $8.48 $8.48 $8.48 $8.48 $5.69 0
2015-11-06 $8.48 $8.48 $8.48 $8.48 $5.69 618
2015-11-05 $8.70 $8.70 $8.70 $8.70 $5.84 0
2015-11-04 $8.70 $8.70 $8.70 $8.70 $5.84 0
2015-11-03 $8.70 $8.70 $8.70 $8.70 $5.84 56,023
2015-11-02 $8.72 $8.72 $8.72 $8.72 $5.85 37,801
2015-10-30 $8.90 $8.90 $8.90 $8.90 $5.97 0
2015-10-29 $8.90 $8.90 $8.90 $8.90 $5.97 3,335,179
2015-10-28 $8.97 $9.06 $8.97 $9.06 $6.08 1,136,751
2015-10-27 $8.99 $8.99 $8.96 $8.96 $6.01 0
2015-10-26 $8.99 $8.99 $8.96 $8.96 $6.01 1,288
2015-10-23 $9.16 $9.16 $9.16 $9.16 $6.14 0
2015-10-22 $9.16 $9.16 $9.16 $9.16 $6.14 0
2015-10-21 $9.16 $9.16 $9.16 $9.16 $6.14 0
2015-10-20 $9.16 $9.16 $9.16 $9.16 $6.14 0
2015-10-19 $9.16 $9.16 $9.16 $9.16 $6.14 0
2015-10-16 $9.16 $9.16 $9.16 $9.16 $6.14 0
2015-10-15 $9.16 $9.16 $9.16 $9.16 $6.14 0
2015-10-14 $9.16 $9.16 $9.16 $9.16 $6.14 0
2015-10-13 $9.16 $9.16 $9.16 $9.16 $6.14 0
2015-10-12 $9.16 $9.16 $9.16 $9.16 $6.14 7,030
2015-10-09 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-10-08 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-10-07 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-10-06 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-10-05 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-10-02 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-10-01 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-09-30 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-09-29 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-09-28 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-09-25 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-09-24 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-09-23 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-09-22 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-09-21 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-09-18 $9.07 $9.07 $9.07 $9.07 $6.08 0
2015-09-17 $9.07 $9.07 $9.07 $9.07 $6.08 251
2015-09-16 $8.79 $8.79 $8.79 $8.79 $5.90 0
2015-09-15 $8.79 $8.79 $8.79 $8.79 $5.90 0
2015-09-14 $8.79 $8.79 $8.79 $8.79 $5.90 0
2015-09-11 $8.79 $8.79 $8.79 $8.79 $5.90 0
2015-09-10 $8.79 $8.79 $8.79 $8.79 $5.90 250
2015-09-09 $9.14 $9.14 $8.83 $8.83 $5.92 0
2015-09-08 $9.14 $9.14 $8.83 $8.83 $5.92 0
2015-09-04 $9.14 $9.14 $8.83 $8.83 $5.92 0
2015-09-03 $9.14 $9.14 $8.83 $8.83 $5.92 3,283
2015-09-02 $9.28 $9.28 $9.28 $9.28 $6.23 0
2015-09-01 $9.28 $9.28 $9.28 $9.28 $6.23 0
2015-08-31 $9.28 $9.28 $9.28 $9.28 $6.23 0
2015-08-28 $9.28 $9.28 $9.28 $9.28 $6.23 205
2015-08-27 $9.17 $9.17 $9.15 $9.15 $6.14 0
2015-08-26 $9.17 $9.17 $9.15 $9.15 $6.14 1,769
2015-08-25 $10.10 $10.10 $10.10 $10.10 $6.78 0
2015-08-24 $10.10 $10.10 $10.10 $10.10 $6.78 0
2015-08-21 $10.10 $10.10 $10.10 $10.10 $6.78 0
2015-08-20 $10.10 $10.10 $10.10 $10.10 $6.78 0
2015-08-19 $10.10 $10.10 $10.10 $10.10 $6.78 0
2015-08-18 $10.10 $10.10 $10.10 $10.10 $6.78 0
2015-08-17 $10.10 $10.10 $10.10 $10.10 $6.78 0
2015-08-14 $10.10 $10.10 $10.10 $10.10 $6.78 0
2015-08-13 $10.10 $10.10 $10.10 $10.10 $6.78 0
2015-08-12 $10.10 $10.10 $10.10 $10.10 $6.78 1,230
2015-08-11 $10.02 $10.02 $10.02 $10.02 $6.72 0
2015-08-10 $10.02 $10.02 $10.02 $10.02 $6.72 0
2015-08-07 $10.02 $10.02 $10.02 $10.02 $6.72 0
2015-08-06 $10.02 $10.02 $10.02 $10.02 $6.72 0
2015-08-05 $10.02 $10.02 $10.02 $10.02 $6.72 0
2015-08-04 $10.02 $10.02 $10.02 $10.02 $6.72 340
2015-08-03 $10.09 $10.09 $10.02 $10.02 $6.72 0
2015-07-31 $10.09 $10.09 $10.02 $10.02 $6.72 0
2015-07-30 $10.09 $10.09 $10.02 $10.02 $6.72 5,887
2015-07-29 $10.17 $10.17 $10.17 $10.17 $6.82 0
2015-07-28 $10.17 $10.17 $10.17 $10.17 $6.82 0
2015-07-27 $10.17 $10.17 $10.17 $10.17 $6.82 220
2015-07-24 $10.14 $10.14 $10.14 $10.14 $6.80 0
2015-07-23 $10.14 $10.14 $10.14 $10.14 $6.80 0
2015-07-22 $10.14 $10.14 $10.14 $10.14 $6.80 0
2015-07-21 $10.14 $10.14 $10.14 $10.14 $6.80 0
2015-07-20 $10.14 $10.14 $10.14 $10.14 $6.80 0
2015-07-17 $10.14 $10.14 $10.14 $10.14 $6.80 0
2015-07-16 $10.14 $10.14 $10.14 $10.14 $6.80 0
2015-07-15 $10.14 $10.14 $10.14 $10.14 $6.80 0
2015-07-14 $10.14 $10.14 $10.14 $10.14 $6.80 100
2015-07-13 $10.19 $10.19 $10.17 $10.17 $6.82 400
2015-07-10 $10.12 $10.12 $10.08 $10.08 $6.76 531
2015-07-09 $9.40 $9.40 $9.40 $9.40 $6.31 0
2015-07-08 $9.40 $9.40 $9.40 $9.40 $6.31 0
2015-07-07 $9.40 $9.40 $9.40 $9.40 $6.31 200
2015-07-06 $9.40 $9.40 $9.30 $9.30 $6.24 7,110
2015-07-02 $9.78 $9.78 $9.74 $9.74 $6.53 869
2015-07-01 $9.88 $9.88 $9.88 $9.88 $6.63 54,000
2015-06-29 $9.97 $9.99 $9.97 $9.99 $6.70 0
2015-06-26 $9.97 $9.99 $9.97 $9.99 $6.70 0
2015-06-25 $9.97 $9.99 $9.97 $9.99 $6.70 0
2015-06-24 $9.97 $9.99 $9.97 $9.99 $6.70 0
2015-06-23 $9.97 $9.99 $9.97 $9.99 $6.70 0
2015-06-22 $9.97 $9.99 $9.97 $9.99 $6.70 0
2015-06-19 $9.97 $9.99 $9.97 $9.99 $6.70 0
2015-06-18 $9.97 $9.99 $9.97 $9.99 $6.70 0
2015-06-17 $9.97 $9.99 $9.97 $9.99 $6.70 0
2015-06-16 $9.97 $9.99 $9.97 $9.99 $6.70 200,158
2015-06-15 $9.96 $9.96 $9.96 $9.96 $6.68 1,017
2015-06-12 $10.12 $10.12 $10.12 $10.12 $6.79 35,350
2015-06-11 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-06-10 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-06-09 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-06-08 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-06-05 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-06-04 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-06-03 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-06-02 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-06-01 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-05-29 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-05-28 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-05-27 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-05-26 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-05-22 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-05-21 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-05-20 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-05-19 $10.12 $10.20 $10.12 $10.20 $6.84 0
2015-05-18 $10.12 $10.20 $10.12 $10.20 $6.84 4,239
2015-05-15 $10.07 $10.08 $10.07 $10.08 $6.76 0
2015-05-14 $10.07 $10.08 $10.07 $10.08 $6.76 0

Banco Bilbao Vizcaya Argentaria. (BBVXF) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.