Bankinter SA (BKNIY) Exchange: PINK

Data as of June 30, 2022

$6.45 ($0.00) 0.00%

Bankinter SA - Daily Information
Click for more stock information on Bankinter SA.
Daily Information Data
Date June 30, 2022
Open $6.45
Previous Close $6.45
High $6.45
Low $6.45
Adjusted Open $6.45
Previous Adjusted Close $6.45
Adjusted High $6.45
Adjusted Low $6.45

About Bankinter SA (BKNIY)

Bankinter SA is a Spain-based financial institution primarily engaged in the banking sector. The Bank offers a range services and products, such as current accounts, fixed-term deposits, investment funds and retirement plans, mortgages, insurance policies; as well as other banking operations to businesses and individuals. The Bank is a parent of Grupo Bankinter, a group which comprises such companies, also active in the financial sector, as Bankinter Gestion de Activos SGIIC, Bankinter Seguros Generales SA de Seguros y Reaseguros, Hispamarket SA, Intermobiliaria SA, Bankinter Consumer Finance EFC SA, Bankinter Capital Riesgo SGECR SA, Bankinter Sociedad de Financiacion SA and Relanza Gestion SA, among others. In addition, through Bankinter Consultoria Asesoramiento y Atencion Telefonica SA, the Bank is involved in the provision of mobile telephony services.

Historical Stock Data for Bankinter SA (BKNIY)

Date Open High Low Close Adj.Close Volume
2022-06-03 $6.45 $6.45 $6.45 $6.45 $6.45 79
2022-06-02 $6.23 $6.45 $6.23 $6.45 $6.45 8,435
2022-06-01 $6.39 $6.39 $6.39 $6.39 $6.39 160
2022-05-31 $6.39 $6.39 $6.39 $6.39 $6.39 158
2022-05-27 $6.34 $6.34 $6.34 $6.34 $6.34 135
2022-05-26 $6.50 $6.50 $6.44 $6.50 $6.50 4,096
2022-05-25 $6.26 $6.26 $6.26 $6.26 $6.26 256
2022-05-24 $6.39 $6.39 $6.39 $6.39 $6.39 371
2022-05-23 $6.05 $6.26 $5.97 $6.00 $6.00 3,117
2022-05-20 $6.04 $6.04 $6.04 $6.04 $6.04 267
2022-05-19 $6.08 $6.08 $6.08 $6.08 $6.08 246
2022-05-18 $6.08 $6.08 $6.08 $6.08 $6.08 0
2022-05-17 $5.56 $6.08 $5.56 $6.08 $6.08 1,810
2022-05-16 $5.41 $5.41 $5.41 $5.41 $5.41 0
2022-05-13 $5.57 $5.57 $5.41 $5.41 $5.41 8,394
2022-05-12 $5.51 $5.51 $5.47 $5.47 $5.47 3,233
2022-05-11 $5.70 $5.82 $5.66 $5.66 $5.66 2,388
2022-05-10 $5.54 $5.54 $5.54 $5.54 $5.54 402
2022-05-09 $5.22 $5.22 $5.22 $5.22 $5.22 1,207
2022-05-06 $5.49 $5.61 $5.49 $5.61 $5.61 710
2022-05-05 $5.64 $5.64 $5.64 $5.64 $5.64 101
2022-05-04 $5.75 $6.09 $5.68 $6.09 $6.09 72,677
2022-05-03 $5.93 $5.93 $5.93 $5.93 $5.93 1,151
2022-05-02 $6.01 $6.01 $6.01 $6.01 $6.01 337
2022-04-29 $5.93 $5.93 $5.93 $5.93 $5.93 0
2022-04-28 $5.91 $5.93 $5.82 $5.93 $5.93 1,998
2022-04-27 $5.84 $5.98 $5.79 $5.95 $5.95 1,400,395
2022-04-26 $5.83 $5.83 $5.83 $5.83 $5.83 1,497
2022-04-25 $5.83 $5.83 $5.83 $5.83 $5.83 0
2022-04-22 $5.83 $5.83 $5.83 $5.83 $5.83 0
2022-04-21 $5.83 $5.83 $5.83 $5.83 $5.83 0
2022-04-20 $5.78 $5.83 $5.78 $5.83 $5.83 1,497
2022-04-19 $5.42 $5.42 $5.42 $5.42 $5.42 0
2022-04-18 $5.86 $5.86 $5.40 $5.42 $5.42 787
2022-04-14 $5.54 $5.54 $5.54 $5.54 $5.54 210
2022-04-13 $5.76 $5.76 $5.76 $5.76 $5.76 0
2022-04-12 $5.76 $5.76 $5.76 $5.76 $5.76 10
2022-04-11 $5.85 $5.85 $5.76 $5.76 $5.76 627
2022-04-08 $5.72 $5.72 $5.72 $5.72 $5.72 10
2022-04-07 $5.67 $5.79 $5.67 $5.72 $5.72 1,800
2022-04-06 $5.41 $5.41 $5.41 $5.41 $5.41 200
2022-04-05 $6.17 $6.17 $6.17 $6.17 $6.17 0
2022-04-04 $6.17 $6.17 $6.17 $6.17 $6.17 0
2022-04-01 $5.98 $6.17 $5.98 $6.17 $6.17 5,816
2022-03-31 $5.96 $5.98 $5.86 $5.92 $5.92 6,100
2022-03-30 $5.85 $6.04 $5.85 $5.95 $5.95 11,260
2022-03-29 $5.88 $6.06 $5.88 $6.00 $6.00 5,040
2022-03-28 $5.90 $5.90 $5.79 $5.79 $5.79 17,200
2022-03-25 $5.77 $5.79 $5.77 $5.79 $5.73 302
2022-03-24 $5.85 $5.89 $5.82 $5.82 $5.76 1,758
2022-03-23 $6.00 $6.08 $5.90 $5.90 $5.84 14,082
2022-03-22 $6.32 $6.33 $6.32 $6.33 $6.26 600
2022-03-21 $5.96 $5.96 $5.96 $5.96 $5.89 616
2022-03-18 $5.99 $5.99 $5.96 $5.96 $5.89 616
2022-03-17 $5.99 $6.08 $5.89 $6.08 $6.01 51,586
2022-03-16 $5.54 $5.54 $5.54 $5.54 $5.47 0
2022-03-15 $5.54 $5.54 $5.54 $5.54 $5.47 1,325
2022-03-14 $4.88 $4.88 $4.88 $4.88 $4.83 46
2022-03-11 $4.88 $4.88 $4.88 $4.88 $4.83 0
2022-03-10 $4.88 $4.88 $4.88 $4.88 $4.83 0
2022-03-09 $4.88 $4.88 $4.88 $4.88 $4.83 74
2022-03-08 $4.88 $4.88 $4.88 $4.88 $4.83 192
2022-03-07 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-03-04 $5.85 $5.85 $5.85 $5.85 $5.79 10
2022-03-03 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-03-02 $5.85 $5.85 $5.85 $5.85 $5.79 28
2022-03-01 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-28 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-25 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-24 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-23 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-22 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-18 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-17 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-16 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-15 $5.85 $5.85 $5.85 $5.85 $5.79 1
2022-02-14 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-11 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-10 $5.85 $5.85 $5.85 $5.85 $5.79 48
2022-02-09 $5.85 $5.85 $5.85 $5.85 $5.79 2
2022-02-08 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-07 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-04 $5.85 $5.85 $5.85 $5.85 $5.79 50
2022-02-03 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-02 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-02-01 $5.85 $5.85 $5.85 $5.85 $5.79 0
2022-01-31 $5.85 $5.85 $5.85 $5.85 $5.79 3
2022-01-28 $5.85 $5.85 $5.85 $5.85 $5.79 46
2022-01-27 $5.85 $5.85 $5.85 $5.85 $5.79 645
2022-01-26 $5.99 $5.99 $5.99 $5.99 $5.92 0
2022-01-25 $5.99 $5.99 $5.99 $5.99 $5.92 0
2022-01-24 $5.99 $5.99 $5.99 $5.99 $5.92 0
2022-01-21 $5.99 $5.99 $5.99 $5.99 $5.92 266
2022-01-20 $5.58 $5.58 $5.58 $5.58 $5.52 0
2022-01-19 $5.58 $5.58 $5.58 $5.58 $5.52 0
2022-01-18 $5.58 $5.58 $5.58 $5.58 $5.52 20
2022-01-14 $5.50 $5.58 $5.50 $5.58 $5.52 915
2022-01-13 $5.11 $5.11 $5.11 $5.11 $5.05 0
2022-01-12 $5.11 $5.11 $5.11 $5.11 $5.05 0
2022-01-11 $5.11 $5.11 $5.11 $5.11 $5.05 0
2022-01-10 $5.11 $5.11 $5.11 $5.11 $5.05 9
2022-01-07 $5.11 $5.11 $5.11 $5.11 $5.05 0
2022-01-06 $5.11 $5.11 $5.11 $5.11 $5.05 0
2022-01-05 $5.11 $5.11 $5.11 $5.11 $5.05 5,000
2022-01-04 $5.15 $5.15 $5.15 $5.15 $5.09 29
2022-01-03 $5.15 $5.15 $5.15 $5.15 $5.09 0
2021-12-31 $5.15 $5.15 $5.15 $5.15 $5.09 520
2021-12-30 $5.07 $5.07 $5.07 $5.07 $4.96 229
2021-12-29 $5.30 $5.35 $5.20 $5.20 $5.09 1,003
2021-12-28 $5.10 $5.10 $5.10 $5.10 $4.98 250
2021-12-27 $5.35 $5.42 $5.25 $5.25 $5.13 1,685
2021-12-23 $4.99 $4.99 $4.99 $4.99 $4.88 0
2021-12-22 $4.99 $4.99 $4.99 $4.99 $4.88 0
2021-12-21 $4.99 $4.99 $4.99 $4.99 $4.88 0
2021-12-20 $4.99 $4.99 $4.99 $4.99 $4.88 0
2021-12-17 $4.99 $4.99 $4.99 $4.99 $4.88 1
2021-12-16 $4.89 $4.99 $4.89 $4.99 $4.88 661
2021-12-15 $4.90 $4.90 $4.90 $4.90 $4.79 1,000
2021-12-14 $4.90 $4.90 $4.90 $4.90 $4.79 0
2021-12-13 $4.90 $4.90 $4.90 $4.90 $4.79 0
2021-12-10 $4.90 $4.90 $4.90 $4.90 $4.79 16
2021-12-09 $4.90 $4.90 $4.90 $4.90 $4.79 0
2021-12-08 $4.90 $4.90 $4.90 $4.90 $4.79 0
2021-12-07 $4.90 $4.90 $4.90 $4.90 $4.79 1,000
2021-12-06 $4.79 $4.79 $4.79 $4.79 $4.68 0
2021-12-03 $4.79 $4.79 $4.79 $4.79 $4.68 473
2021-12-02 $4.91 $4.91 $4.91 $4.91 $4.80 0
2021-12-01 $4.91 $4.91 $4.91 $4.91 $4.80 0
2021-11-30 $4.91 $4.91 $4.91 $4.91 $4.80 1,000
2021-11-29 $4.83 $4.83 $4.83 $4.83 $4.72 0
2021-11-26 $5.00 $5.00 $4.83 $4.83 $4.72 3,035
2021-11-24 $5.24 $5.24 $5.24 $5.24 $5.12 451
2021-11-23 $5.52 $5.52 $5.52 $5.52 $5.40 0
2021-11-22 $5.52 $5.52 $5.52 $5.52 $5.40 0
2021-11-19 $5.52 $5.52 $5.52 $5.52 $5.40 0
2021-11-18 $5.52 $5.52 $5.52 $5.52 $5.40 0
2021-11-17 $5.52 $5.52 $5.52 $5.52 $5.40 0
2021-11-16 $5.52 $5.52 $5.52 $5.52 $5.40 1,000
2021-11-15 $5.51 $5.51 $5.51 $5.51 $5.39 162
2021-11-12 $5.81 $5.81 $5.81 $5.81 $5.68 0
2021-11-11 $5.81 $5.81 $5.81 $5.81 $5.68 0
2021-11-10 $5.81 $5.81 $5.81 $5.81 $5.68 0
2021-11-09 $5.81 $5.81 $5.81 $5.81 $5.68 9
2021-11-08 $5.81 $5.81 $5.81 $5.81 $5.68 300
2021-11-05 $5.66 $5.66 $5.66 $5.66 $5.54 859
2021-11-04 $5.62 $5.62 $5.62 $5.62 $5.50 0
2021-11-03 $5.62 $5.62 $5.62 $5.62 $5.50 0
2021-11-02 $5.62 $5.62 $5.62 $5.62 $5.50 1,951
2021-11-01 $5.47 $5.47 $5.47 $5.47 $5.35 1,061
2021-10-29 $5.47 $5.47 $5.47 $5.47 $5.35 0
2021-10-28 $5.47 $5.47 $5.47 $5.47 $5.35 1,061
2021-10-27 $5.55 $5.55 $5.55 $5.55 $5.43 1
2021-10-26 $5.55 $5.55 $5.55 $5.55 $5.43 0
2021-10-25 $5.55 $5.55 $5.55 $5.55 $5.43 151
2021-10-22 $5.51 $5.51 $5.51 $5.51 $5.39 1
2021-10-21 $5.51 $5.51 $5.51 $5.51 $5.39 589
2021-10-20 $5.93 $5.93 $5.93 $5.93 $5.80 562
2021-10-19 $6.03 $6.03 $6.03 $6.03 $5.90 219
2021-10-18 $5.84 $5.84 $5.84 $5.84 $5.71 0
2021-10-15 $5.84 $5.84 $5.84 $5.84 $5.71 1
2021-10-14 $5.84 $5.84 $5.84 $5.84 $5.71 0
2021-10-13 $5.84 $5.84 $5.84 $5.84 $5.71 100
2021-10-12 $5.93 $5.93 $5.93 $5.93 $5.80 5,000
2021-10-11 $5.80 $5.80 $5.80 $5.80 $5.67 0
2021-10-08 $5.80 $5.80 $5.80 $5.80 $5.67 0
2021-10-07 $5.80 $5.80 $5.80 $5.80 $5.67 0
2021-10-06 $5.80 $5.80 $5.80 $5.80 $5.67 2
2021-10-05 $5.80 $5.80 $5.80 $5.80 $5.67 186
2021-10-04 $5.84 $5.84 $5.84 $5.84 $5.71 3
2021-10-01 $5.84 $5.84 $5.84 $5.84 $5.71 145
2021-09-30 $6.04 $6.04 $6.04 $6.04 $5.75 0
2021-09-29 $6.04 $6.04 $6.04 $6.04 $5.75 351
2021-09-28 $6.00 $6.00 $6.00 $6.00 $5.71 0
2021-09-27 $6.00 $6.00 $6.00 $6.00 $5.71 150
2021-09-24 $5.84 $5.84 $5.84 $5.84 $5.56 0
2021-09-23 $5.84 $5.84 $5.84 $5.84 $5.56 0
2021-09-22 $5.84 $5.84 $5.84 $5.84 $5.56 116
2021-09-21 $5.84 $5.84 $5.84 $5.84 $5.56 0
2021-09-20 $5.84 $5.84 $5.84 $5.84 $5.56 1
2021-09-17 $5.84 $5.84 $5.84 $5.84 $5.56 0
2021-09-16 $5.84 $5.84 $5.84 $5.84 $5.56 0
2021-09-15 $5.84 $5.84 $5.84 $5.84 $5.56 0
2021-09-14 $5.84 $5.84 $5.84 $5.84 $5.56 0
2021-09-13 $5.84 $5.84 $5.84 $5.84 $5.56 0
2021-09-10 $5.84 $5.84 $5.84 $5.84 $5.56 24
2021-09-09 $5.84 $5.84 $5.84 $5.84 $5.56 1,888
2021-09-08 $5.78 $5.78 $5.78 $5.78 $5.51 0
2021-09-07 $5.78 $5.78 $5.78 $5.78 $5.51 0
2021-09-03 $5.78 $5.78 $5.78 $5.78 $5.51 0
2021-09-02 $5.78 $5.78 $5.78 $5.78 $5.51 0
2021-09-01 $5.78 $5.78 $5.78 $5.78 $5.51 0
2021-08-31 $5.78 $5.78 $5.78 $5.78 $5.51 3,000
2021-08-30 $5.78 $5.78 $5.78 $5.78 $5.51 0
2021-08-27 $5.78 $5.78 $5.78 $5.78 $5.51 0
2021-08-26 $5.78 $5.78 $5.78 $5.78 $5.51 0
2021-08-25 $5.78 $5.78 $5.78 $5.78 $5.51 350
2021-08-24 $5.78 $5.78 $5.78 $5.78 $5.51 0
2021-08-23 $5.78 $5.78 $5.78 $5.78 $5.51 151
2021-08-20 $5.65 $5.65 $5.65 $5.65 $5.38 0
2021-08-19 $5.65 $5.65 $5.65 $5.65 $5.38 38
2021-08-18 $5.65 $5.65 $5.65 $5.65 $5.38 0
2021-08-17 $5.65 $5.65 $5.65 $5.65 $5.38 95
2021-08-16 $5.65 $5.65 $5.65 $5.65 $5.38 0
2021-08-13 $5.65 $5.65 $5.65 $5.65 $5.38 800
2021-08-12 $5.65 $5.65 $5.65 $5.65 $5.38 0
2021-08-11 $5.64 $5.65 $5.64 $5.65 $5.38 800
2021-08-10 $5.20 $5.20 $5.20 $5.20 $4.95 0
2021-08-09 $5.20 $5.20 $5.20 $5.20 $4.95 0
2021-08-06 $5.20 $5.20 $5.20 $5.20 $4.95 0
2021-08-05 $5.20 $5.20 $5.20 $5.20 $4.95 0
2021-08-04 $5.20 $5.20 $5.20 $5.20 $4.95 0
2021-08-03 $5.20 $5.20 $5.20 $5.20 $4.95 0
2021-08-02 $5.20 $5.20 $5.20 $5.20 $4.95 3,857
2021-07-30 $5.25 $5.25 $5.25 $5.25 $5.00 1,811
2021-07-29 $5.25 $5.25 $5.25 $5.25 $5.00 0
2021-07-28 $5.25 $5.25 $5.25 $5.25 $5.00 1
2021-07-27 $5.25 $5.25 $5.25 $5.25 $5.00 0
2021-07-26 $5.25 $5.25 $5.25 $5.25 $5.00 182
2021-07-23 $5.06 $5.06 $5.06 $5.06 $4.82 35,014
2021-07-22 $5.06 $5.06 $5.06 $5.06 $4.82 27,544
2021-07-21 $4.91 $4.91 $4.91 $4.91 $4.67 0
2021-07-20 $4.91 $4.91 $4.91 $4.91 $4.67 0
2021-07-19 $4.91 $4.91 $4.91 $4.91 $4.67 0
2021-07-16 $4.91 $4.91 $4.91 $4.91 $4.67 0
2021-07-15 $4.91 $4.91 $4.91 $4.91 $4.67 0
2021-07-14 $4.91 $4.91 $4.91 $4.91 $4.67 0
2021-07-13 $4.91 $4.91 $4.91 $4.91 $4.67 35
2021-07-12 $4.91 $4.91 $4.91 $4.91 $4.67 0
2021-07-09 $4.91 $4.91 $4.91 $4.91 $4.67 10
2021-07-08 $4.91 $4.91 $4.91 $4.91 $4.67 10
2021-07-07 $4.91 $4.91 $4.91 $4.91 $4.67 576
2021-07-06 $4.84 $4.84 $4.84 $4.84 $4.61 313
2021-07-02 $4.86 $4.86 $4.86 $4.86 $4.63 1,158
2021-07-01 $5.30 $5.30 $5.30 $5.30 $5.05 0
2021-06-30 $5.30 $5.30 $5.30 $5.30 $5.05 0
2021-06-29 $5.30 $5.30 $5.30 $5.30 $5.05 0
2021-06-28 $5.30 $5.30 $5.30 $5.30 $5.05 186
2021-06-25 $5.00 $5.00 $5.00 $5.00 $4.76 265
2021-06-24 $5.15 $5.15 $5.15 $5.15 $4.91 0
2021-06-23 $5.15 $5.15 $5.15 $5.15 $4.91 0
2021-06-22 $5.15 $5.15 $5.15 $5.15 $4.91 1,326
2021-06-21 $5.25 $5.25 $5.25 $5.25 $5.00 200
2021-06-18 $5.28 $5.28 $5.28 $5.28 $5.03 0
2021-06-17 $5.28 $5.28 $5.28 $5.28 $5.03 350
2021-06-16 $5.53 $5.53 $5.53 $5.53 $5.26 0
2021-06-15 $5.53 $5.53 $5.53 $5.53 $5.26 0
2021-06-14 $5.65 $5.65 $5.53 $5.53 $5.26 3,250
2021-06-11 $5.54 $5.54 $5.54 $5.54 $5.28 0
2021-06-10 $5.50 $5.54 $5.50 $5.54 $5.28 460
2021-06-09 $5.33 $5.33 $5.33 $5.33 $5.08 0
2021-06-08 $5.33 $5.33 $5.33 $5.33 $5.08 0
2021-06-07 $5.33 $5.33 $5.33 $5.33 $5.08 0
2021-06-04 $5.33 $5.33 $5.33 $5.33 $5.08 0
2021-06-03 $5.33 $5.33 $5.33 $5.33 $5.08 500
2021-06-02 $5.45 $5.45 $5.45 $5.45 $5.19 0
2021-06-01 $5.40 $5.45 $5.40 $5.45 $5.19 1,100
2021-05-28 $5.40 $5.40 $5.40 $5.40 $5.14 56
2021-05-27 $5.38 $5.58 $5.38 $5.40 $5.14 2,850
2021-05-26 $5.35 $5.85 $5.35 $5.85 $5.57 735
2021-05-25 $6.73 $6.73 $5.90 $5.90 $5.62 1,317
2021-05-24 $7.76 $9.67 $7.76 $7.89 $5.67 7,126
2021-05-21 $7.83 $8.72 $7.75 $8.72 $6.27 5,407
2021-05-20 $8.43 $8.43 $7.87 $7.87 $5.66 6,563
2021-05-19 $7.22 $7.79 $7.22 $7.79 $5.60 1,479
2021-05-18 $7.75 $8.53 $7.71 $8.00 $5.75 17,277
2021-05-17 $7.70 $7.71 $7.67 $7.71 $5.54 16,678
2021-05-14 $7.99 $7.99 $7.60 $7.67 $5.51 885
2021-05-13 $7.21 $7.21 $7.21 $7.21 $5.18 5,105
2021-05-12 $7.21 $7.40 $7.21 $7.40 $5.32 537
2021-05-11 $7.48 $7.48 $7.48 $7.48 $5.38 372
2021-05-10 $7.70 $7.77 $7.66 $7.66 $5.50 7,063
2021-05-07 $7.70 $7.70 $7.70 $7.70 $5.53 115
2021-05-06 $7.35 $7.35 $7.35 $7.35 $5.28 627
2021-05-05 $7.02 $7.35 $7.02 $7.35 $5.28 1,199
2021-05-04 $7.01 $7.25 $7.01 $7.01 $5.04 8,338
2021-05-03 $7.26 $7.31 $7.26 $7.31 $5.25 11,321
2021-04-30 $6.00 $7.89 $6.00 $7.68 $5.52 44,712
2021-04-29 $5.99 $8.25 $5.99 $7.50 $5.39 32,952
2021-04-28 $7.16 $7.16 $7.07 $7.07 $5.08 1,935
2021-04-27 $6.90 $6.90 $6.90 $6.90 $4.96 0
2021-04-26 $6.90 $6.90 $6.90 $6.90 $4.96 527
2021-04-23 $6.65 $6.65 $6.65 $6.65 $4.78 1,572
2021-04-22 $6.29 $6.29 $6.29 $6.29 $4.52 4,311
2021-04-21 $6.64 $6.64 $6.64 $6.64 $4.77 695
2021-04-20 $6.95 $6.95 $6.95 $6.95 $5.00 0
2021-04-19 $6.95 $6.95 $6.95 $6.95 $5.00 192
2021-04-16 $6.83 $6.83 $6.83 $6.83 $4.91 140
2021-04-15 $6.97 $6.97 $6.97 $6.97 $5.01 0
2021-04-14 $6.97 $6.97 $6.97 $6.97 $5.01 141
2021-04-13 $6.81 $6.81 $6.81 $6.81 $4.90 0
2021-04-12 $6.81 $6.81 $6.81 $6.81 $4.90 1,340
2021-04-09 $6.96 $6.96 $6.96 $6.96 $5.00 530
2021-04-08 $7.00 $7.00 $7.00 $7.00 $5.03 1,384
2021-04-07 $6.81 $6.88 $6.76 $6.76 $4.86 949
2021-04-06 $6.47 $6.47 $6.47 $6.47 $4.65 0
2021-04-05 $6.47 $6.47 $6.47 $6.47 $4.65 840
2021-04-01 $6.78 $6.78 $6.78 $6.78 $4.87 95
2021-03-31 $6.78 $6.78 $6.78 $6.78 $4.87 663
2021-03-30 $6.95 $6.95 $6.95 $6.95 $5.00 0
2021-03-29 $6.95 $6.95 $6.95 $6.95 $5.00 574
2021-03-26 $6.82 $6.82 $6.82 $6.82 $4.90 0
2021-03-25 $6.87 $6.87 $6.78 $6.82 $4.90 3,790
2021-03-24 $6.71 $6.71 $6.71 $6.71 $4.82 0
2021-03-23 $6.71 $6.71 $6.71 $6.71 $4.82 598
2021-03-22 $6.60 $6.60 $6.60 $6.60 $4.74 78
2021-03-19 $6.60 $6.60 $6.60 $6.60 $4.74 0
2021-03-18 $6.60 $6.60 $6.60 $6.60 $4.74 0
2021-03-17 $6.60 $6.60 $6.60 $6.60 $4.74 318
2021-03-16 $6.68 $6.68 $6.68 $6.68 $4.80 0
2021-03-15 $6.68 $6.68 $6.68 $6.68 $4.80 0
2021-03-12 $6.68 $6.68 $6.68 $6.68 $4.80 1
2021-03-11 $6.68 $6.68 $6.68 $6.68 $4.80 0
2021-03-10 $6.68 $6.68 $6.68 $6.68 $4.80 0
2021-03-09 $6.68 $6.68 $6.68 $6.68 $4.80 0
2021-03-08 $6.68 $6.68 $6.68 $6.68 $4.80 0
2021-03-05 $6.68 $6.68 $6.68 $6.68 $4.80 0
2021-03-04 $6.68 $6.68 $6.68 $6.68 $4.80 0
2021-03-03 $6.68 $6.68 $6.68 $6.68 $4.80 112
2021-03-02 $6.63 $6.63 $6.63 $6.63 $4.72 0
2021-03-01 $6.63 $6.63 $6.63 $6.63 $4.72 1,458
2021-02-26 $6.76 $6.76 $6.76 $6.76 $4.81 1,313
2021-02-25 $6.89 $6.89 $6.76 $6.76 $4.82 1,313
2021-02-24 $6.73 $6.73 $6.73 $6.73 $4.79 367
2021-02-23 $6.56 $6.56 $6.56 $6.56 $4.67 263
2021-02-22 $6.13 $6.13 $6.13 $6.13 $4.37 0
2021-02-19 $6.13 $6.13 $6.13 $6.13 $4.37 0
2021-02-18 $6.13 $6.13 $6.13 $6.13 $4.37 57
2021-02-17 $6.13 $6.13 $6.13 $6.13 $4.37 200
2021-02-16 $6.13 $6.13 $6.13 $6.13 $4.37 0
2021-02-12 $6.13 $6.13 $6.13 $6.13 $4.37 0
2021-02-11 $6.13 $6.13 $6.13 $6.13 $4.37 200
2021-02-10 $5.82 $5.82 $5.82 $5.82 $4.15 0
2021-02-09 $5.82 $5.82 $5.82 $5.82 $4.15 7
2021-02-08 $5.82 $5.82 $5.82 $5.82 $4.15 0
2021-02-05 $5.82 $5.82 $5.82 $5.82 $4.15 0
2021-02-04 $5.82 $5.82 $5.82 $5.82 $4.15 7
2021-02-03 $5.82 $5.82 $5.82 $5.82 $4.15 140
2021-02-02 $5.78 $5.78 $5.78 $5.78 $4.12 0
2021-02-01 $5.78 $5.78 $5.78 $5.78 $4.12 0
2021-01-29 $5.78 $5.78 $5.78 $5.78 $4.12 0
2021-01-28 $5.78 $5.78 $5.78 $5.78 $4.12 258
2021-01-27 $5.58 $5.58 $5.58 $5.58 $3.98 608
2021-01-26 $5.84 $5.84 $5.84 $5.84 $4.16 7
2021-01-25 $5.84 $5.84 $5.84 $5.84 $4.16 100
2021-01-22 $5.68 $5.68 $5.68 $5.68 $4.05 0
2021-01-21 $5.68 $5.68 $5.68 $5.68 $4.05 0
2021-01-20 $5.68 $5.68 $5.68 $5.68 $4.05 58
2021-01-19 $5.68 $5.68 $5.68 $5.68 $4.05 158
2021-01-15 $5.65 $5.65 $5.65 $5.65 $4.02 323
2021-01-14 $5.86 $5.86 $5.86 $5.86 $4.17 0
2021-01-13 $5.86 $5.86 $5.86 $5.86 $4.17 15
2021-01-12 $5.86 $5.86 $5.86 $5.86 $4.17 40
2021-01-11 $5.86 $5.86 $5.86 $5.86 $4.17 348
2021-01-08 $6.09 $6.09 $6.09 $6.09 $4.33 706
2021-01-07 $5.71 $5.71 $5.71 $5.71 $4.07 0
2021-01-06 $5.72 $5.72 $5.71 $5.71 $4.07 976
2021-01-05 $5.25 $5.25 $5.25 $5.25 $3.74 0
2021-01-04 $5.25 $5.25 $5.25 $5.25 $3.74 0
2020-12-31 $5.25 $5.25 $5.25 $5.25 $3.74 0
2020-12-30 $5.26 $5.26 $5.25 $5.25 $3.74 884
2020-12-29 $5.44 $5.44 $5.44 $5.44 $3.88 0
2020-12-28 $5.44 $5.44 $5.44 $5.44 $3.88 90
2020-12-24 $5.44 $5.44 $5.44 $5.44 $3.88 341
2020-12-23 $5.33 $5.33 $5.33 $5.33 $3.80 75
2020-12-22 $5.33 $5.33 $5.33 $5.33 $3.80 115
2020-12-21 $5.23 $5.23 $5.23 $5.23 $3.73 104
2020-12-18 $5.65 $5.65 $5.65 $5.65 $4.02 2,293
2020-12-17 $5.51 $5.51 $5.51 $5.51 $3.92 37
2020-12-16 $5.51 $5.51 $5.51 $5.51 $3.93 1
2020-12-15 $5.51 $5.51 $5.51 $5.51 $3.92 350
2020-12-14 $5.37 $5.37 $5.37 $5.37 $3.83 505
2020-12-11 $5.30 $5.30 $5.30 $5.30 $3.78 0
2020-12-10 $5.30 $5.30 $5.30 $5.30 $3.78 0
2020-12-09 $5.30 $5.30 $5.30 $5.30 $3.78 0
2020-12-08 $5.30 $5.30 $5.30 $5.30 $3.78 0
2020-12-07 $5.30 $5.30 $5.30 $5.30 $3.78 97
2020-12-04 $5.62 $5.62 $5.30 $5.30 $3.78 4,115
2020-12-03 $5.13 $5.13 $5.13 $5.13 $3.65 443
2020-12-02 $4.95 $4.95 $4.95 $4.95 $3.53 0
2020-12-01 $5.10 $5.10 $4.95 $4.95 $3.53 8,594
2020-11-30 $4.95 $4.96 $4.82 $4.82 $3.43 31,719
2020-11-27 $5.19 $5.19 $5.19 $5.19 $3.70 37
2020-11-25 $5.19 $5.19 $5.19 $5.19 $3.70 0
2020-11-24 $5.12 $5.12 $5.12 $5.12 $3.65 32
2020-11-23 $5.12 $5.12 $5.12 $5.12 $3.65 0
2020-11-20 $5.12 $5.12 $5.12 $5.12 $3.65 32
2020-11-19 $5.12 $5.12 $5.12 $5.12 $3.65 30
2020-11-18 $5.12 $5.12 $5.12 $5.12 $3.65 136
2020-11-17 $5.14 $5.14 $5.14 $5.14 $3.66 1,231
2020-11-16 $4.97 $4.97 $4.97 $4.97 $3.54 562
2020-11-13 $4.71 $4.71 $4.71 $4.71 $3.36 0
2020-11-12 $4.71 $4.71 $4.71 $4.71 $3.36 1,441
2020-11-11 $4.85 $4.85 $4.85 $4.85 $3.45 1
2020-11-10 $4.85 $4.85 $4.85 $4.85 $3.45 427
2020-11-09 $4.54 $4.54 $4.50 $4.50 $3.21 1,537
2020-11-06 $3.76 $3.76 $3.76 $3.76 $2.68 483
2020-11-05 $3.89 $3.90 $3.89 $3.90 $2.78 1,783
2020-11-04 $3.93 $3.93 $3.74 $3.74 $2.66 11,211
2020-11-03 $3.80 $3.80 $3.80 $3.80 $2.70 0
2020-11-02 $3.80 $3.80 $3.80 $3.80 $2.70 828
2020-10-30 $3.64 $3.74 $3.64 $3.74 $2.66 10,361
2020-10-29 $3.67 $3.68 $3.67 $3.68 $2.62 1,488
2020-10-28 $3.75 $3.75 $3.75 $3.75 $2.67 0
2020-10-27 $3.75 $3.75 $3.75 $3.75 $2.67 679
2020-10-26 $4.12 $4.24 $4.12 $4.24 $3.02 455
2020-10-23 $4.04 $4.04 $4.04 $4.04 $2.88 610
2020-10-22 $3.88 $3.88 $3.88 $3.88 $2.76 734
2020-10-21 $4.09 $4.09 $3.99 $3.99 $2.84 604
2020-10-20 $4.07 $4.07 $4.07 $4.07 $2.90 151
2020-10-19 $4.08 $4.08 $4.06 $4.06 $2.89 1,087
2020-10-16 $4.27 $4.27 $4.27 $4.27 $3.04 70
2020-10-15 $4.27 $4.27 $4.27 $4.27 $3.04 1
2020-10-14 $4.27 $4.27 $4.27 $4.27 $3.04 0
2020-10-13 $4.27 $4.27 $4.27 $4.27 $3.04 126
2020-10-12 $4.27 $4.27 $4.27 $4.27 $3.04 11
2020-10-09 $4.27 $4.27 $4.27 $4.27 $3.04 12
2020-10-08 $4.27 $4.27 $4.27 $4.27 $3.04 0
2020-10-07 $4.27 $4.27 $4.27 $4.27 $3.04 91
2020-10-06 $4.41 $4.41 $4.27 $4.27 $3.04 422
2020-10-05 $4.17 $4.39 $4.17 $4.39 $3.13 1,816
2020-10-02 $4.41 $4.41 $4.41 $4.41 $3.14 0
2020-10-01 $4.41 $4.41 $4.41 $4.41 $3.14 0
2020-09-30 $4.37 $4.41 $4.37 $4.41 $3.14 1,127
2020-09-29 $4.33 $4.33 $4.33 $4.33 $3.08 242
2020-09-28 $4.53 $4.53 $4.53 $4.53 $3.23 705
2020-09-25 $5.10 $5.10 $5.10 $5.10 $3.63 0
2020-09-24 $5.10 $5.10 $5.10 $5.10 $3.63 42
2020-09-23 $5.10 $5.10 $5.10 $5.10 $3.63 0
2020-09-22 $5.10 $5.10 $5.10 $5.10 $3.63 10
2020-09-21 $5.10 $5.10 $5.10 $5.10 $3.63 193
2020-09-18 $5.10 $5.10 $5.10 $5.10 $3.63 163
2020-09-17 $5.33 $5.33 $5.33 $5.33 $3.80 74
2020-09-16 $5.33 $5.33 $5.33 $5.33 $3.80 63
2020-09-15 $5.33 $5.33 $5.33 $5.33 $3.80 0
2020-09-14 $5.33 $5.33 $5.33 $5.33 $3.80 23
2020-09-11 $5.33 $5.33 $5.33 $5.33 $3.80 50
2020-09-10 $5.33 $5.33 $5.33 $5.33 $3.80 126
2020-09-09 $5.24 $5.24 $5.24 $5.24 $3.73 41
2020-09-08 $5.24 $5.24 $5.24 $5.24 $3.73 79
2020-09-04 $5.18 $5.25 $5.18 $5.24 $3.73 1,308
2020-09-03 $5.52 $5.52 $5.52 $5.52 $3.93 3
2020-09-02 $5.52 $5.52 $5.52 $5.52 $3.93 0
2020-09-01 $5.52 $5.52 $5.52 $5.52 $3.93 0
2020-08-31 $5.52 $5.52 $5.52 $5.52 $3.93 0
2020-08-28 $5.52 $5.52 $5.52 $5.52 $3.93 0
2020-08-27 $5.52 $5.52 $5.52 $5.52 $3.93 58
2020-08-26 $5.52 $5.52 $5.52 $5.52 $3.93 0
2020-08-25 $5.52 $5.52 $5.52 $5.52 $3.93 371
2020-08-24 $5.33 $5.33 $5.33 $5.33 $3.80 16
2020-08-21 $5.33 $5.33 $5.33 $5.33 $3.80 0
2020-08-20 $5.33 $5.33 $5.33 $5.33 $3.80 34
2020-08-19 $5.33 $5.33 $5.33 $5.33 $3.80 203
2020-08-18 $5.56 $5.56 $5.56 $5.56 $3.96 0
2020-08-17 $5.56 $5.56 $5.56 $5.56 $3.96 76
2020-08-14 $5.56 $5.56 $5.56 $5.56 $3.96 35
2020-08-13 $5.55 $5.57 $5.55 $5.56 $3.96 5,232
2020-08-12 $5.47 $5.47 $5.47 $5.47 $3.90 69
2020-08-11 $5.57 $5.57 $5.47 $5.47 $3.90 1,083
2020-08-10 $5.18 $5.18 $5.18 $5.18 $3.69 3
2020-08-07 $5.18 $5.18 $5.18 $5.18 $3.69 289
2020-08-06 $5.17 $5.17 $5.17 $5.17 $3.68 0
2020-08-05 $5.17 $5.17 $5.17 $5.17 $3.68 71
2020-08-04 $5.16 $5.26 $5.16 $5.17 $3.68 758
2020-08-03 $5.22 $5.22 $5.22 $5.22 $3.72 1,530
2020-07-31 $5.05 $5.05 $5.05 $5.05 $3.60 98
2020-07-30 $4.98 $5.12 $4.98 $5.05 $3.60 2,346
2020-07-29 $5.11 $5.11 $5.11 $5.11 $3.64 3,352
2020-07-28 $5.14 $5.14 $5.14 $5.14 $3.66 105
2020-07-27 $5.16 $5.16 $5.16 $5.16 $3.68 225
2020-07-24 $5.35 $5.35 $5.35 $5.35 $3.81 137
2020-07-23 $4.93 $4.93 $4.93 $4.93 $3.51 11
2020-07-22 $4.93 $4.93 $4.93 $4.93 $3.51 38
2020-07-21 $5.26 $5.26 $4.93 $4.93 $3.51 5,132
2020-07-20 $4.95 $4.95 $4.95 $4.95 $3.53 370
2020-07-17 $4.92 $4.92 $4.92 $4.92 $3.50 0
2020-07-16 $4.92 $4.92 $4.92 $4.92 $3.50 332
2020-07-15 $4.95 $4.95 $4.95 $4.95 $3.53 0
2020-07-14 $4.95 $4.95 $4.95 $4.95 $3.53 437
2020-07-13 $4.80 $4.80 $4.80 $4.80 $3.42 9
2020-07-10 $4.80 $4.80 $4.80 $4.80 $3.42 242
2020-07-09 $4.81 $4.81 $4.81 $4.81 $3.43 76
2020-07-08 $4.81 $4.81 $4.81 $4.81 $3.43 242
2020-07-07 $4.71 $4.71 $4.71 $4.71 $3.36 1,385
2020-07-06 $4.83 $4.83 $4.83 $4.83 $3.44 164
2020-07-02 $4.62 $4.62 $4.62 $4.62 $3.29 667
2020-07-01 $4.71 $4.71 $4.71 $4.71 $3.36 5
2020-06-30 $4.71 $4.71 $4.71 $4.71 $3.36 411
2020-06-29 $4.72 $4.72 $4.72 $4.72 $3.36 0
2020-06-26 $4.72 $4.72 $4.72 $4.72 $3.36 0
2020-06-25 $4.72 $4.72 $4.72 $4.72 $3.36 239
2020-06-24 $4.72 $4.72 $4.72 $4.72 $3.36 0
2020-06-23 $4.72 $4.72 $4.72 $4.72 $3.36 0
2020-06-22 $4.81 $4.81 $4.72 $4.72 $3.36 408
2020-06-19 $4.76 $4.76 $4.76 $4.76 $3.39 21
2020-06-18 $4.76 $4.76 $4.76 $4.76 $3.39 104
2020-06-17 $4.70 $4.70 $4.70 $4.70 $3.35 50
2020-06-16 $4.99 $4.99 $4.70 $4.70 $3.35 877
2020-06-15 $4.89 $4.89 $4.89 $4.89 $3.48 205
2020-06-12 $4.76 $4.76 $4.76 $4.76 $3.39 19
2020-06-11 $4.82 $4.82 $4.76 $4.76 $3.39 1,055
2020-06-10 $5.27 $5.27 $5.27 $5.27 $3.75 55
2020-06-09 $5.27 $5.27 $5.27 $5.27 $3.75 674
2020-06-08 $5.14 $5.14 $5.14 $5.14 $3.66 66
2020-06-05 $5.14 $5.14 $5.14 $5.14 $3.66 3,768
2020-06-04 $4.81 $4.81 $4.81 $4.81 $3.43 629
2020-06-03 $4.42 $4.42 $4.42 $4.42 $3.15 0
2020-06-02 $4.42 $4.42 $4.42 $4.42 $3.15 26
2020-06-01 $4.42 $4.42 $4.42 $4.42 $3.15 69
2020-05-29 $4.42 $4.42 $4.42 $4.42 $3.15 4,084
2020-05-28 $4.44 $4.44 $4.44 $4.44 $3.16 27
2020-05-27 $4.41 $4.44 $4.41 $4.44 $3.16 541
2020-05-26 $4.30 $4.30 $4.30 $4.30 $3.06 423
2020-05-22 $4.09 $4.09 $3.93 $3.93 $2.80 11,370
2020-05-21 $3.90 $3.90 $3.82 $3.82 $2.72 4,607
2020-05-20 $3.92 $4.00 $3.92 $4.00 $2.85 3,161
2020-05-19 $3.79 $3.90 $3.79 $3.90 $2.78 6,381
2020-05-18 $3.86 $3.97 $3.86 $3.97 $2.83 574
2020-05-15 $3.80 $3.80 $3.80 $3.80 $2.71 0
2020-05-14 $3.74 $3.80 $3.74 $3.80 $2.71 3,246
2020-05-13 $3.68 $3.69 $3.68 $3.69 $2.63 1,595
2020-05-12 $3.82 $3.82 $3.82 $3.82 $2.72 40
2020-05-11 $3.77 $3.87 $3.77 $3.82 $2.72 866
2020-05-08 $3.82 $3.98 $3.82 $3.98 $2.84 343
2020-05-07 $3.67 $3.67 $3.67 $3.67 $2.61 0
2020-05-06 $3.67 $3.67 $3.67 $3.67 $2.61 288
2020-05-05 $3.80 $3.80 $3.80 $3.80 $2.71 0
2020-05-04 $3.94 $3.94 $3.80 $3.80 $2.71 451
2020-05-01 $4.19 $4.19 $4.19 $4.19 $2.98 260
2020-04-30 $4.17 $4.23 $4.17 $4.23 $3.01 1,335
2020-04-29 $4.35 $4.45 $4.35 $4.45 $3.17 4,011
2020-04-28 $4.24 $4.24 $4.24 $4.24 $3.02 384
2020-04-27 $3.93 $3.96 $3.86 $3.96 $2.82 4,215
2020-04-24 $3.87 $3.87 $3.84 $3.85 $2.74 978
2020-04-23 $3.90 $3.93 $3.90 $3.93 $2.80 422
2020-04-22 $3.74 $3.74 $3.74 $3.74 $2.66 3,439
2020-04-21 $3.58 $3.58 $3.58 $3.58 $2.55 1,144
2020-04-20 $3.87 $3.87 $3.69 $3.74 $2.66 1,641
2020-04-17 $3.79 $3.79 $3.79 $3.79 $2.70 1,095
2020-04-16 $3.79 $3.79 $3.75 $3.75 $2.67 678
2020-04-15 $3.91 $3.91 $3.91 $3.91 $2.79 440
2020-04-14 $4.08 $4.08 $3.93 $3.94 $2.81 1,673
2020-04-13 $3.54 $3.80 $3.54 $3.80 $2.71 2,006
2020-04-09 $3.80 $3.96 $3.80 $3.96 $2.82 3,495
2020-04-08 $3.73 $3.73 $3.73 $3.73 $2.66 3,842
2020-04-07 $3.63 $3.72 $3.63 $3.72 $2.65 5,988
2020-04-06 $3.47 $3.62 $3.40 $3.62 $2.58 11,283
2020-04-03 $3.34 $3.49 $3.34 $3.49 $2.49 1,349
2020-04-02 $3.36 $3.44 $3.36 $3.44 $2.45 466
2020-04-01 $3.45 $3.45 $3.45 $3.45 $2.46 401
2020-03-31 $3.43 $3.43 $3.43 $3.43 $2.44 944
2020-03-30 $3.52 $3.68 $3.48 $3.68 $2.62 4,640
2020-03-27 $3.47 $3.77 $3.47 $3.50 $2.49 1,899
2020-03-26 $3.75 $3.78 $3.75 $3.78 $2.69 633
2020-03-25 $3.58 $3.81 $3.54 $3.54 $2.52 6,076
2020-03-24 $3.40 $3.74 $3.40 $3.74 $2.60 1,166
2020-03-23 $3.65 $3.65 $3.50 $3.55 $2.47 4,030
2020-03-20 $3.43 $3.43 $3.43 $3.43 $2.38 100
2020-03-19 $3.60 $3.60 $3.59 $3.59 $2.50 454
2020-03-18 $3.09 $3.09 $3.09 $3.09 $2.15 689
2020-03-17 $3.45 $3.45 $3.43 $3.43 $2.38 4,163
2020-03-16 $3.89 $3.89 $3.54 $3.54 $2.46 2,829
2020-03-13 $4.06 $4.48 $4.03 $4.03 $2.80 3,747
2020-03-12 $4.41 $4.41 $4.12 $4.12 $2.86 879
2020-03-11 $5.33 $5.35 $5.33 $5.35 $3.72 417
2020-03-10 $5.16 $5.23 $5.06 $5.23 $3.64 2,667
2020-03-09 $5.04 $5.25 $5.04 $5.25 $3.65 805
2020-03-06 $5.58 $5.58 $5.45 $5.45 $3.79 6,040
2020-03-05 $5.55 $5.55 $5.29 $5.29 $3.68 2,203
2020-03-04 $5.74 $5.74 $5.74 $5.74 $3.99 1,513
2020-03-03 $5.81 $5.81 $5.81 $5.81 $4.04 5,266
2020-03-02 $5.63 $5.89 $5.63 $5.87 $4.08 1,277
2020-02-28 $5.58 $5.58 $5.58 $5.58 $3.88 117
2020-02-27 $6.16 $6.16 $5.86 $5.89 $4.09 592
2020-02-26 $6.31 $6.31 $6.31 $6.31 $4.39 153
2020-02-25 $6.40 $6.40 $6.40 $6.40 $4.45 454
2020-02-24 $6.80 $6.80 $6.80 $6.80 $4.73 0
2020-02-21 $6.80 $6.80 $6.80 $6.80 $4.73 46
2020-02-20 $6.69 $6.80 $6.69 $6.80 $4.73 785
2020-02-19 $6.83 $6.83 $6.83 $6.83 $4.75 0
2020-02-18 $6.83 $6.83 $6.83 $6.83 $4.75 2,482
2020-02-14 $6.66 $6.66 $6.66 $6.66 $4.63 0
2020-02-13 $6.66 $6.66 $6.66 $6.66 $4.63 0
2020-02-12 $6.66 $6.66 $6.66 $6.66 $4.63 0
2020-02-11 $6.66 $6.66 $6.66 $6.66 $4.63 0
2020-02-10 $6.66 $6.66 $6.66 $6.66 $4.63 0
2020-02-07 $6.66 $6.66 $6.66 $6.66 $4.63 0
2020-02-06 $6.66 $6.66 $6.66 $6.66 $4.63 16
2020-02-05 $6.66 $6.66 $6.66 $6.66 $4.63 903
2020-02-04 $6.53 $6.53 $6.53 $6.53 $4.54 0
2020-02-03 $6.53 $6.53 $6.53 $6.53 $4.54 196
2020-01-31 $6.55 $6.55 $6.55 $6.55 $4.55 0
2020-01-30 $6.55 $6.55 $6.55 $6.55 $4.55 193
2020-01-29 $6.55 $6.55 $6.42 $6.42 $4.46 454
2020-01-28 $6.76 $6.76 $6.76 $6.76 $4.70 10
2020-01-27 $6.76 $6.76 $6.76 $6.76 $4.70 10
2020-01-24 $6.76 $6.76 $6.76 $6.76 $4.70 62
2020-01-23 $6.76 $6.76 $6.76 $6.76 $4.70 0
2020-01-22 $6.76 $6.76 $6.76 $6.76 $4.70 0
2020-01-21 $6.92 $6.92 $6.76 $6.76 $4.70 478
2020-01-17 $6.99 $6.99 $6.99 $6.99 $4.86 201
2020-01-16 $7.49 $7.49 $7.49 $7.49 $5.21 0
2020-01-15 $7.49 $7.49 $7.49 $7.49 $5.21 0
2020-01-14 $7.49 $7.49 $7.49 $7.49 $5.21 0
2020-01-13 $7.49 $7.49 $7.49 $7.49 $5.21 36
2020-01-10 $7.49 $7.49 $7.49 $7.49 $5.21 5
2020-01-09 $7.49 $7.49 $7.49 $7.49 $5.21 0
2020-01-08 $7.49 $7.49 $7.49 $7.49 $5.21 0
2020-01-07 $7.49 $7.49 $7.49 $7.49 $5.21 400
2020-01-06 $7.46 $7.52 $7.46 $7.52 $5.23 395
2020-01-03 $7.54 $7.54 $7.54 $7.54 $5.24 0
2020-01-02 $7.54 $7.54 $7.54 $7.54 $5.24 0
2019-12-31 $7.54 $7.54 $7.54 $7.54 $5.24 0
2019-12-30 $7.54 $7.54 $7.54 $7.54 $5.24 0
2019-12-27 $7.54 $7.54 $7.54 $7.54 $5.24 100
2019-12-26 $7.65 $7.65 $7.65 $7.65 $5.28 144
2019-12-24 $7.58 $7.58 $7.58 $7.58 $5.23 377
2019-12-23 $7.29 $7.29 $7.29 $7.29 $5.03 9
2019-12-20 $7.29 $7.29 $7.29 $7.29 $5.03 26
2019-12-19 $7.29 $7.29 $7.29 $7.29 $5.03 170
2019-12-18 $7.52 $7.52 $7.52 $7.52 $5.19 83
2019-12-17 $7.52 $7.52 $7.52 $7.52 $5.19 64
2019-12-16 $7.52 $7.52 $7.52 $7.52 $5.18 233
2019-12-13 $7.30 $7.30 $7.30 $7.30 $5.04 0
2019-12-12 $7.30 $7.30 $7.30 $7.30 $5.04 24
2019-12-11 $7.09 $7.30 $7.09 $7.30 $5.04 2,440
2019-12-10 $6.84 $6.84 $6.84 $6.84 $4.72 9
2019-12-09 $6.84 $6.84 $6.84 $6.84 $4.72 75
2019-12-06 $6.84 $6.84 $6.84 $6.84 $4.72 0
2019-12-05 $6.84 $6.84 $6.84 $6.84 $4.72 362
2019-12-04 $6.84 $6.84 $6.84 $6.84 $4.72 0
2019-12-03 $6.83 $6.84 $6.83 $6.84 $4.72 2,574
2019-12-02 $6.91 $6.91 $6.91 $6.91 $4.77 0
2019-11-29 $6.91 $6.91 $6.91 $6.91 $4.77 0
2019-11-27 $6.91 $6.91 $6.91 $6.91 $4.77 163
2019-11-26 $6.91 $6.91 $6.91 $6.91 $4.77 40
2019-11-25 $6.91 $6.91 $6.91 $6.91 $4.77 236
2019-11-22 $6.92 $6.92 $6.92 $6.92 $4.77 10
2019-11-21 $6.84 $7.01 $6.80 $6.92 $4.77 3,659
2019-11-20 $6.78 $6.78 $6.78 $6.78 $4.68 16
2019-11-19 $6.78 $6.78 $6.78 $6.78 $4.68 6
2019-11-18 $6.78 $6.78 $6.78 $6.78 $4.68 8
2019-11-15 $6.78 $6.78 $6.78 $6.78 $4.68 1
2019-11-14 $6.78 $6.78 $6.78 $6.78 $4.68 0
2019-11-13 $6.57 $6.78 $6.57 $6.78 $4.68 721
2019-11-12 $7.10 $7.10 $7.10 $7.10 $4.90 6
2019-11-11 $7.10 $7.10 $7.10 $7.10 $4.90 0
2019-11-08 $7.10 $7.10 $7.10 $7.10 $4.90 74
2019-11-07 $7.10 $7.10 $7.10 $7.10 $4.90 15
2019-11-06 $7.10 $7.10 $7.10 $7.10 $4.90 0
2019-11-05 $7.10 $7.10 $7.10 $7.10 $4.90 366
2019-11-04 $6.77 $6.77 $6.77 $6.77 $4.67 0
2019-11-01 $6.77 $6.77 $6.77 $6.77 $4.67 55
2019-10-31 $6.77 $6.77 $6.77 $6.77 $4.67 116
2019-10-30 $6.93 $6.93 $6.93 $6.93 $4.78 190
2019-10-29 $6.89 $6.89 $6.89 $6.89 $4.75 5
2019-10-28 $6.89 $6.89 $6.89 $6.89 $4.75 27
2019-10-25 $6.89 $6.89 $6.89 $6.89 $4.75 131
2019-10-24 $7.02 $7.02 $6.87 $6.89 $4.75 5,717
2019-10-23 $7.15 $7.15 $7.15 $7.15 $4.93 0
2019-10-22 $7.15 $7.15 $7.15 $7.15 $4.93 141
2019-10-21 $6.74 $6.74 $6.74 $6.74 $4.65 16
2019-10-18 $6.74 $6.74 $6.74 $6.74 $4.65 0
2019-10-17 $6.74 $6.74 $6.74 $6.74 $4.65 180
2019-10-16 $6.52 $6.52 $6.52 $6.52 $4.50 0
2019-10-15 $6.52 $6.52 $6.52 $6.52 $4.50 2
2019-10-14 $6.52 $6.52 $6.52 $6.52 $4.50 623
2019-10-11 $6.16 $6.16 $6.16 $6.16 $4.25 7
2019-10-10 $6.16 $6.16 $6.16 $6.16 $4.25 41
2019-10-09 $6.16 $6.16 $6.16 $6.16 $4.25 372
2019-10-08 $6.09 $6.09 $6.09 $6.09 $4.20 571
2019-10-07 $6.20 $6.20 $6.20 $6.20 $4.28 539
2019-10-04 $6.15 $6.15 $6.15 $6.15 $4.24 110
2019-10-03 $6.16 $6.16 $6.13 $6.13 $4.23 979
2019-10-02 $6.29 $6.29 $6.13 $6.22 $4.29 1,301
2019-10-01 $6.32 $6.32 $6.25 $6.25 $4.31 760
2019-09-30 $6.37 $6.37 $6.37 $6.37 $4.39 1,186
2019-09-27 $6.23 $6.23 $6.23 $6.23 $4.30 0
2019-09-26 $6.29 $6.29 $6.29 $6.29 $4.30 315
2019-09-25 $6.29 $6.29 $6.20 $6.20 $4.24 1,067
2019-09-24 $6.33 $6.33 $6.22 $6.22 $4.25 492
2019-09-23 $6.51 $6.55 $6.51 $6.55 $4.48 206
2019-09-20 $6.48 $6.48 $6.48 $6.48 $4.43 5,201
2019-09-19 $6.48 $6.48 $6.48 $6.48 $4.43 0
2019-09-18 $6.35 $6.49 $6.35 $6.48 $4.43 547
2019-09-17 $6.37 $6.37 $6.25 $6.25 $4.27 710
2019-09-16 $6.54 $6.54 $6.54 $6.54 $4.47 938
2019-09-13 $6.77 $6.77 $6.77 $6.77 $4.63 1,207
2019-09-12 $6.55 $6.55 $6.55 $6.55 $4.48 132
2019-09-11 $6.40 $6.60 $6.33 $6.33 $4.33 1,066
2019-09-10 $6.09 $6.09 $6.09 $6.09 $4.16 0
2019-09-09 $6.09 $6.09 $6.09 $6.09 $4.16 112
2019-09-06 $6.11 $6.11 $6.09 $6.09 $4.16 1,546
2019-09-05 $6.09 $6.26 $6.09 $6.26 $4.28 4,278
2019-09-04 $5.92 $5.92 $5.92 $5.92 $4.05 156
2019-09-03 $5.98 $5.98 $5.98 $5.98 $4.09 31
2019-08-30 $5.98 $5.98 $5.98 $5.98 $4.09 287
2019-08-29 $5.90 $6.05 $5.90 $5.90 $4.03 2,962
2019-08-28 $5.72 $5.72 $5.72 $5.72 $3.91 230
2019-08-27 $6.05 $6.05 $5.95 $6.05 $4.14 668
2019-08-26 $6.12 $6.12 $6.12 $6.12 $4.18 238
2019-08-23 $6.08 $6.08 $6.08 $6.08 $4.16 49
2019-08-22 $6.00 $6.08 $5.93 $6.08 $4.16 2,309
2019-08-21 $5.90 $5.99 $5.90 $5.99 $4.09 3,972
2019-08-20 $5.92 $5.92 $5.92 $5.92 $4.05 215
2019-08-19 $6.01 $6.01 $5.80 $5.80 $3.96 2,859
2019-08-16 $5.94 $5.94 $5.94 $5.94 $4.06 1,165
2019-08-15 $6.00 $6.00 $5.74 $5.74 $3.92 5,387
2019-08-14 $5.93 $5.93 $5.83 $5.88 $4.02 1,660
2019-08-13 $6.02 $6.02 $6.02 $6.02 $4.11 2,238
2019-08-12 $6.61 $6.61 $6.46 $6.53 $4.46 800
2019-08-09 $6.61 $6.61 $6.46 $6.53 $4.46 800
2019-08-08 $6.61 $6.61 $6.46 $6.53 $4.46 758
2019-08-07 $6.57 $6.57 $6.57 $6.57 $4.49 574
2019-08-06 $6.51 $6.66 $6.51 $6.66 $4.55 682
2019-08-05 $6.67 $6.71 $6.44 $6.44 $4.40 1,631
2019-08-02 $6.47 $6.47 $6.34 $6.34 $4.33 1,071
2019-08-01 $6.64 $6.64 $6.64 $6.64 $4.54 51
2019-07-31 $6.57 $6.64 $6.46 $6.64 $4.54 1,325
2019-07-30 $6.78 $6.80 $6.65 $6.80 $4.65 600
2019-07-29 $6.78 $6.80 $6.65 $6.80 $4.65 624
2019-07-26 $6.85 $6.85 $6.85 $6.85 $4.68 0
2019-07-25 $6.85 $6.85 $6.85 $6.85 $4.68 0
2019-07-24 $7.11 $7.11 $6.85 $6.85 $4.68 1,181
2019-07-23 $7.23 $7.23 $7.23 $7.23 $4.94 100
2019-07-22 $7.09 $7.09 $7.09 $7.09 $4.85 3,796
2019-07-19 $7.44 $7.44 $7.44 $7.44 $5.09 1
2019-07-18 $7.42 $7.44 $7.42 $7.44 $5.09 462
2019-07-17 $7.39 $7.39 $7.38 $7.38 $5.04 841
2019-07-16 $7.39 $7.52 $7.39 $7.52 $5.14 1,031
2019-07-15 $7.36 $7.36 $7.30 $7.30 $4.99 332
2019-07-12 $7.28 $7.28 $7.28 $7.28 $4.98 0
2019-07-11 $7.20 $7.28 $7.20 $7.28 $4.98 2,835
2019-07-10 $7.03 $7.03 $7.03 $7.03 $4.80 982
2019-07-09 $7.12 $7.12 $7.12 $7.12 $4.87 0
2019-07-08 $7.12 $7.12 $7.12 $7.12 $4.87 0
2019-07-05 $7.20 $7.20 $7.12 $7.12 $4.87 750
2019-07-03 $6.86 $6.86 $6.86 $6.86 $4.69 0
2019-07-02 $6.86 $6.86 $6.86 $6.86 $4.69 0
2019-07-01 $7.10 $7.10 $6.86 $6.86 $4.69 2,846
2019-06-28 $6.78 $6.78 $6.78 $6.78 $4.63 125
2019-06-27 $6.91 $7.07 $6.91 $7.07 $4.79 750
2019-06-26 $6.53 $6.53 $6.53 $6.53 $4.42 185
2019-06-25 $6.67 $6.67 $6.67 $6.67 $4.52 0
2019-06-24 $6.67 $6.67 $6.67 $6.67 $4.52 249
2019-06-21 $6.82 $6.82 $6.82 $6.82 $4.62 0
2019-06-20 $6.82 $6.82 $6.82 $6.82 $4.62 70
2019-06-18 $6.82 $6.82 $6.82 $6.82 $4.62 0
2019-06-17 $6.82 $6.82 $6.82 $6.82 $4.62 0
2019-06-14 $6.82 $6.82 $6.82 $6.82 $4.62 579
2019-06-13 $6.96 $6.96 $6.96 $6.96 $4.71 373
2019-06-12 $7.04 $7.04 $7.04 $7.04 $4.77 888
2019-06-11 $7.28 $7.28 $7.28 $7.28 $4.93 0
2019-06-06 $7.28 $7.28 $7.28 $7.28 $4.93 0
2019-06-05 $7.28 $7.28 $7.28 $7.28 $4.93 0
2019-06-03 $7.28 $7.28 $7.28 $7.28 $4.93 0
2019-05-31 $7.28 $7.28 $7.28 $7.28 $4.93 0
2019-05-30 $7.28 $7.28 $7.28 $7.28 $4.93 0
2019-05-29 $7.28 $7.28 $7.28 $7.28 $4.93 3
2019-05-28 $7.44 $7.44 $7.28 $7.28 $4.93 1,233
2019-05-24 $7.65 $7.65 $7.65 $7.65 $5.18 0
2019-05-23 $7.65 $7.65 $7.65 $7.65 $5.18 0
2019-05-22 $7.65 $7.65 $7.65 $7.65 $5.18 0
2019-05-21 $7.65 $7.65 $7.65 $7.65 $5.18 46
2019-05-20 $7.65 $7.65 $7.65 $7.65 $5.18 0
2019-05-17 $7.65 $7.65 $7.65 $7.65 $5.18 0
2019-05-16 $7.65 $7.65 $7.65 $7.65 $5.18 0
2019-05-15 $7.65 $7.65 $7.65 $7.65 $5.18 1,480
2019-05-14 $7.86 $7.86 $7.86 $7.86 $5.32 0
2019-05-13 $7.86 $7.86 $7.86 $7.86 $5.32 0
2019-05-10 $7.86 $7.86 $7.86 $7.86 $5.32 0
2019-05-09 $7.86 $7.86 $7.86 $7.86 $5.32 0
2019-05-08 $7.86 $7.86 $7.86 $7.86 $5.32 0
2019-05-07 $7.86 $7.86 $7.86 $7.86 $5.32 0
2019-05-06 $7.86 $7.86 $7.86 $7.86 $5.32 0
2019-05-03 $7.86 $7.86 $7.86 $7.86 $5.32 517
2019-05-02 $7.80 $7.80 $7.80 $7.80 $5.28 0
2019-05-01 $7.80 $7.80 $7.80 $7.80 $5.28 0
2019-04-30 $7.80 $7.80 $7.80 $7.80 $5.28 0
2019-04-29 $7.80 $7.80 $7.80 $7.80 $5.28 0
2019-04-26 $7.80 $7.80 $7.80 $7.80 $5.28 596
2019-04-25 $8.04 $8.04 $8.04 $8.04 $5.45 284
2019-04-24 $7.85 $7.85 $7.85 $7.85 $5.32 2,432
2019-04-23 $7.85 $7.85 $7.85 $7.85 $5.32 0
2019-04-22 $7.85 $7.85 $7.85 $7.85 $5.32 0
2019-04-18 $7.85 $7.85 $7.85 $7.85 $5.32 0
2019-04-17 $7.85 $7.85 $7.85 $7.85 $5.32 0
2019-04-15 $7.85 $7.85 $7.85 $7.85 $5.32 0
2019-04-12 $7.85 $7.85 $7.85 $7.85 $5.32 0
2019-04-11 $7.85 $7.85 $7.85 $7.85 $5.32 650
2019-04-10 $7.86 $7.86 $7.86 $7.86 $5.32 0
2019-04-09 $7.86 $7.86 $7.86 $7.86 $5.32 0
2019-04-08 $7.86 $7.86 $7.86 $7.86 $5.32 0
2019-04-05 $7.86 $7.86 $7.86 $7.86 $5.32 155
2019-04-04 $7.94 $7.94 $7.94 $7.94 $5.38 0
2019-04-03 $7.94 $7.94 $7.94 $7.94 $5.38 184
2019-04-02 $7.48 $7.48 $7.48 $7.48 $5.07 0
2019-04-01 $7.48 $7.48 $7.48 $7.48 $5.07 0
2019-03-29 $7.48 $7.48 $7.48 $7.48 $5.07 146
2019-03-28 $7.54 $7.54 $7.54 $7.54 $5.05 0
2019-03-27 $7.54 $7.54 $7.54 $7.54 $5.05 62
2019-03-26 $7.54 $7.54 $7.54 $7.54 $5.05 163
2019-03-25 $7.76 $7.90 $7.76 $7.77 $5.20 1,315
2019-03-22 $7.97 $7.97 $7.97 $7.97 $5.33 0
2019-03-21 $7.97 $7.97 $7.97 $7.97 $5.33 0
2019-03-20 $7.97 $7.97 $7.97 $7.97 $5.33 123
2019-03-19 $7.59 $7.59 $7.59 $7.59 $5.08 99
2019-03-18 $7.59 $7.59 $7.59 $7.59 $5.08 30
2019-03-14 $7.59 $7.59 $7.59 $7.59 $5.08 0
2019-03-13 $7.59 $7.59 $7.59 $7.59 $5.08 0
2019-03-12 $7.59 $7.59 $7.59 $7.59 $5.08 243
2019-03-11 $7.88 $7.88 $7.88 $7.88 $5.27 0
2019-03-08 $7.88 $7.88 $7.88 $7.88 $5.27 0
2019-03-07 $7.88 $7.88 $7.88 $7.88 $5.27 0
2019-03-06 $7.88 $7.88 $7.88 $7.88 $5.27 0
2019-03-05 $7.88 $7.88 $7.88 $7.88 $5.27 0
2019-03-04 $7.88 $7.88 $7.88 $7.88 $5.27 29
2019-03-01 $7.88 $7.88 $7.88 $7.88 $5.27 0
2019-02-28 $7.88 $7.88 $7.88 $7.88 $5.27 20
2019-02-27 $7.88 $7.88 $7.88 $7.88 $5.27 269
2019-02-26 $7.82 $7.82 $7.82 $7.82 $5.23 549
2019-02-22 $7.50 $7.50 $7.50 $7.50 $5.02 25
2019-02-20 $7.50 $7.50 $7.50 $7.50 $5.02 0
2019-02-15 $7.50 $7.50 $7.50 $7.50 $5.02 0
2019-02-14 $7.50 $7.50 $7.50 $7.50 $5.02 0
2019-02-13 $7.50 $7.50 $7.50 $7.50 $5.02 0
2019-02-12 $7.74 $7.74 $7.50 $7.50 $5.02 299
2019-02-11 $7.29 $7.29 $7.29 $7.29 $4.88 0
2019-02-08 $7.29 $7.29 $7.29 $7.29 $4.88 2,895
2019-02-07 $7.49 $7.49 $7.49 $7.49 $5.01 0
2019-02-06 $7.49 $7.49 $7.49 $7.49 $5.01 104
2019-02-05 $7.42 $7.42 $7.42 $7.42 $4.97 46
2019-02-04 $7.42 $7.42 $7.42 $7.42 $4.97 2,561
2019-02-01 $7.58 $7.58 $7.58 $7.58 $5.07 3,608
2019-01-31 $8.37 $8.37 $8.37 $8.37 $5.60 10
2019-01-30 $8.37 $8.37 $8.37 $8.37 $5.60 0
2019-01-29 $8.37 $8.37 $8.37 $8.37 $5.60 15
2019-01-28 $8.37 $8.37 $8.37 $8.37 $5.60 2,565
2019-01-25 $7.81 $7.81 $7.81 $7.81 $5.23 0
2019-01-24 $7.81 $7.81 $7.81 $7.81 $5.23 0
2019-01-23 $7.81 $7.81 $7.81 $7.81 $5.23 0
2019-01-22 $7.81 $7.81 $7.81 $7.81 $5.23 298
2019-01-18 $8.10 $8.10 $8.10 $8.10 $5.42 128
2019-01-17 $8.10 $8.10 $8.10 $8.10 $5.42 0
2019-01-16 $8.10 $8.10 $8.10 $8.10 $5.42 0
2019-01-15 $8.10 $8.10 $8.10 $8.10 $5.42 0
2019-01-14 $8.10 $8.10 $8.10 $8.10 $5.42 0
2019-01-11 $8.10 $8.10 $8.10 $8.10 $5.42 0
2019-01-10 $8.10 $8.10 $8.10 $8.10 $5.42 76
2019-01-09 $8.10 $8.10 $8.10 $8.10 $5.42 0
2019-01-08 $8.10 $8.10 $8.10 $8.10 $5.42 0
2019-01-07 $8.10 $8.10 $8.10 $8.10 $5.42 2,115
2019-01-04 $8.25 $8.25 $8.25 $8.25 $5.52 23
2019-01-03 $8.25 $8.25 $8.25 $8.25 $5.52 0
2018-12-31 $8.25 $8.25 $8.25 $8.25 $5.52 38
2018-12-28 $8.25 $8.25 $8.25 $8.25 $5.52 133
2018-12-27 $8.05 $8.20 $8.05 $8.20 $5.45 600
2018-12-26 $8.20 $8.20 $8.20 $8.20 $5.45 110
2018-12-24 $8.45 $8.45 $8.45 $8.45 $5.61 0
2018-12-21 $8.45 $8.45 $8.45 $8.45 $5.61 37
2018-12-20 $8.45 $8.45 $8.45 $8.45 $5.61 501
2018-12-19 $8.42 $8.42 $7.85 $7.85 $5.22 277
2018-12-18 $8.15 $8.15 $8.15 $8.15 $5.41 0
2018-12-17 $8.18 $8.18 $8.15 $8.15 $5.41 389
2018-12-14 $7.82 $7.82 $7.82 $7.82 $5.20 0
2018-12-13 $7.82 $7.82 $7.82 $7.82 $5.20 16
2018-12-12 $7.82 $7.82 $7.82 $7.82 $5.20 0
2018-12-11 $7.82 $7.82 $7.82 $7.82 $5.20 581
2018-12-10 $8.29 $8.29 $8.29 $8.29 $5.51 0
2018-12-07 $8.29 $8.29 $8.29 $8.29 $5.51 0
2018-12-06 $8.29 $8.29 $8.29 $8.29 $5.51 100
2018-12-04 $8.39 $8.39 $8.39 $8.39 $5.57 0
2018-12-03 $8.39 $8.39 $8.39 $8.39 $5.57 0
2018-11-30 $8.39 $8.39 $8.39 $8.39 $5.57 0
2018-11-29 $8.39 $8.39 $8.39 $8.39 $5.57 0
2018-11-28 $8.39 $8.39 $8.39 $8.39 $5.57 82
2018-11-27 $8.39 $8.39 $8.39 $8.39 $5.57 0
2018-11-26 $8.39 $8.39 $8.39 $8.39 $5.57 118
2018-11-21 $8.61 $8.61 $8.61 $8.61 $5.72 1
2018-11-20 $8.61 $8.61 $8.61 $8.61 $5.72 36
2018-11-19 $8.61 $8.61 $8.61 $8.61 $5.72 5,537
2018-11-16 $8.75 $8.75 $8.75 $8.75 $5.81 16
2018-11-15 $8.75 $8.75 $8.75 $8.75 $5.81 0
2018-11-14 $8.75 $8.75 $8.75 $8.75 $5.81 0
2018-11-13 $8.75 $8.75 $8.75 $8.75 $5.81 0
2018-11-12 $8.75 $8.75 $8.75 $8.75 $5.81 24
2018-11-09 $8.75 $8.75 $8.75 $8.75 $5.81 0
2018-11-08 $8.75 $8.75 $8.75 $8.75 $5.81 0
2018-11-07 $8.75 $8.75 $8.75 $8.75 $5.81 0
2018-11-06 $8.75 $8.75 $8.75 $8.75 $5.81 0
2018-11-05 $8.75 $8.75 $8.75 $8.75 $5.81 0
2018-11-02 $8.75 $8.75 $8.75 $8.75 $5.81 0
2018-11-01 $8.75 $8.75 $8.75 $8.75 $5.81 195
2018-10-31 $8.55 $8.55 $8.55 $8.55 $5.68 0
2018-10-30 $8.55 $8.55 $8.55 $8.55 $5.68 195
2018-10-29 $7.96 $7.96 $7.96 $7.96 $5.29 3,432
2018-10-26 $9.49 $9.49 $9.49 $9.49 $6.31 14
2018-10-25 $9.49 $9.49 $9.49 $9.49 $6.31 0
2018-10-24 $9.49 $9.49 $9.49 $9.49 $6.31 100
2018-10-23 $9.49 $9.49 $9.49 $9.49 $6.31 38
2018-10-22 $9.49 $9.49 $9.49 $9.49 $6.31 0
2018-10-19 $9.49 $9.49 $9.49 $9.49 $6.31 1
2018-10-18 $9.49 $9.49 $9.49 $9.49 $6.31 2
2018-10-17 $9.49 $9.49 $9.49 $9.49 $6.31 4
2018-10-16 $9.49 $9.49 $9.49 $9.49 $6.31 17
2018-10-15 $9.49 $9.49 $9.49 $9.49 $6.31 4
2018-10-12 $9.49 $9.49 $9.49 $9.49 $6.31 36
2018-10-11 $9.49 $9.49 $9.49 $9.49 $6.31 28
2018-10-10 $9.49 $9.49 $9.49 $9.49 $6.31 0
2018-10-09 $9.49 $9.49 $9.49 $9.49 $6.31 4
2018-10-08 $9.49 $9.49 $9.49 $9.49 $6.31 12
2018-10-05 $9.49 $9.49 $9.49 $9.49 $6.31 12
2018-10-04 $9.49 $9.49 $9.49 $9.49 $6.31 0
2018-10-03 $9.49 $9.49 $9.49 $9.49 $6.31 0
2018-10-02 $9.49 $9.49 $9.49 $9.49 $6.31 0
2018-10-01 $9.49 $9.49 $9.49 $9.49 $6.31 16
2018-09-28 $9.49 $9.49 $9.49 $9.49 $6.31 0
2018-09-27 $9.49 $9.49 $9.49 $9.49 $6.26 938
2018-09-26 $9.49 $9.49 $9.49 $9.49 $6.26 1,700
2018-09-25 $9.62 $9.62 $9.62 $9.62 $6.35 49
2018-09-24 $9.62 $9.62 $9.62 $9.62 $6.35 1
2018-09-21 $9.62 $9.62 $9.62 $9.62 $6.35 563
2018-09-20 $9.83 $9.83 $9.83 $9.83 $6.49 3,517
2018-09-19 $9.30 $9.30 $9.30 $9.30 $6.14 0
2018-09-18 $9.30 $9.30 $9.30 $9.30 $6.14 10
2018-09-17 $9.30 $9.30 $9.30 $9.30 $6.14 0
2018-09-14 $9.30 $9.30 $9.30 $9.30 $6.14 0
2018-09-13 $9.30 $9.30 $9.30 $9.30 $6.14 0
2018-09-12 $9.30 $9.30 $9.30 $9.30 $6.14 0
2018-09-11 $9.30 $9.30 $9.30 $9.30 $6.14 0
2018-09-10 $9.30 $9.30 $9.30 $9.30 $6.14 0
2018-09-07 $9.30 $9.30 $9.30 $9.30 $6.14 0
2018-09-06 $9.30 $9.30 $9.30 $9.30 $6.14 0
2018-09-05 $9.30 $9.30 $9.30 $9.30 $6.14 0
2018-09-04 $9.30 $9.30 $9.30 $9.30 $6.14 2,100
2018-08-31 $8.98 $8.98 $8.98 $8.98 $5.93 0
2018-08-30 $8.98 $8.98 $8.98 $8.98 $5.93 0
2018-08-29 $8.98 $8.98 $8.98 $8.98 $5.93 0
2018-08-28 $8.98 $8.98 $8.98 $8.98 $5.93 69
2018-08-27 $8.98 $8.98 $8.98 $8.98 $5.93 0
2018-08-24 $8.98 $8.98 $8.98 $8.98 $5.93 0
2018-08-23 $8.98 $8.98 $8.98 $8.98 $5.93 30
2018-08-22 $8.98 $8.98 $8.98 $8.98 $5.93 0
2018-08-21 $8.98 $8.98 $8.98 $8.98 $5.93 0
2018-08-20 $8.98 $8.98 $8.98 $8.98 $5.93 0
2018-08-17 $8.98 $8.98 $8.98 $8.98 $5.93 0
2018-08-16 $8.98 $8.98 $8.98 $8.98 $5.93 0
2018-08-15 $8.98 $8.98 $8.98 $8.98 $5.93 0
2018-08-14 $8.98 $8.98 $8.98 $8.98 $5.93 10
2018-08-13 $8.98 $8.98 $8.98 $8.98 $5.93 1,900
2018-08-10 $9.49 $9.49 $9.49 $9.49 $6.26 0
2018-08-09 $9.49 $9.49 $9.49 $9.49 $6.26 0
2018-08-08 $9.49 $9.49 $9.49 $9.49 $6.26 0
2018-08-07 $9.49 $9.49 $9.49 $9.49 $6.26 0
2018-08-06 $9.49 $9.49 $9.49 $9.49 $6.26 0
2018-08-03 $9.49 $9.49 $9.49 $9.49 $6.26 50
2018-08-02 $9.49 $9.49 $9.49 $9.49 $6.26 20
2018-08-01 $9.49 $9.49 $9.49 $9.49 $6.26 67
2018-07-31 $9.49 $9.49 $9.49 $9.49 $6.26 30
2018-07-30 $9.49 $9.49 $9.49 $9.49 $6.26 0
2018-07-27 $9.49 $9.49 $9.49 $9.49 $6.26 2,238
2018-07-26 $9.37 $9.37 $9.37 $9.37 $6.19 100
2018-07-25 $9.85 $9.89 $9.83 $9.89 $6.53 1,011
2018-07-24 $9.61 $9.61 $9.61 $9.61 $6.34 0
2018-07-23 $9.61 $9.61 $9.61 $9.61 $6.34 0
2018-07-20 $9.61 $9.61 $9.61 $9.61 $6.34 0
2018-07-19 $9.61 $9.61 $9.61 $9.61 $6.34 0
2018-07-18 $9.61 $9.61 $9.61 $9.61 $6.34 200
2018-07-17 $10.20 $10.20 $10.20 $10.20 $6.73 100
2018-07-16 $10.00 $10.00 $10.00 $10.00 $6.60 10
2018-07-13 $10.00 $10.00 $10.00 $10.00 $6.60 0
2018-07-12 $10.00 $10.00 $10.00 $10.00 $6.60 0
2018-07-11 $10.00 $10.00 $10.00 $10.00 $6.60 74
2018-07-10 $10.00 $10.00 $10.00 $10.00 $6.60 0
2018-07-09 $10.00 $10.00 $10.00 $10.00 $6.60 0
2018-07-06 $10.00 $10.00 $10.00 $10.00 $6.60 0
2018-07-05 $9.94 $9.94 $9.94 $9.94 $6.56 10
2018-07-03 $10.00 $10.00 $10.00 $10.00 $6.60 0
2018-07-02 $10.00 $10.00 $10.00 $10.00 $6.60 66
2018-06-29 $10.00 $10.00 $10.00 $10.00 $6.60 0
2018-06-28 $10.00 $10.00 $10.00 $10.00 $6.56 339
2018-06-27 $9.50 $10.00 $9.50 $10.00 $6.56 3,336
2018-06-26 $9.71 $9.71 $9.58 $9.58 $6.29 479
2018-06-25 $9.89 $9.89 $9.89 $9.89 $6.49 13
2018-06-22 $9.89 $9.89 $9.89 $9.89 $6.49 98
2018-06-21 $9.89 $9.89 $9.89 $9.89 $6.49 85
2018-06-20 $9.89 $9.89 $9.89 $9.89 $6.49 1,200
2018-06-19 $9.71 $9.71 $9.71 $9.71 $6.37 0
2018-06-18 $9.71 $9.71 $9.71 $9.71 $6.37 0
2018-06-15 $9.71 $9.71 $9.71 $9.71 $6.37 0
2018-06-14 $9.71 $9.71 $9.71 $9.71 $6.37 71
2018-06-13 $9.71 $9.71 $9.71 $9.71 $6.37 0
2018-06-12 $9.71 $9.71 $9.71 $9.71 $6.37 0
2018-06-11 $9.71 $9.71 $9.71 $9.71 $6.37 0
2018-06-08 $9.71 $9.71 $9.71 $9.71 $6.37 0
2018-06-07 $9.71 $9.71 $9.71 $9.71 $6.37 0
2018-06-06 $9.71 $9.71 $9.71 $9.71 $6.37 0
2018-06-05 $9.71 $9.71 $9.71 $9.71 $6.37 0
2018-06-04 $9.71 $9.71 $9.71 $9.71 $6.37 1,900
2018-06-01 $9.27 $9.27 $9.27 $9.27 $6.08 0
2018-05-31 $9.27 $9.27 $9.27 $9.27 $6.08 9
2018-05-30 $9.27 $9.27 $9.27 $9.27 $6.08 0
2018-05-29 $9.31 $9.31 $9.27 $9.27 $6.08 2,846
2018-05-25 $10.25 $10.25 $10.25 $10.25 $6.73 100
2018-05-24 $10.25 $10.25 $10.25 $10.25 $6.73 0
2018-05-23 $10.25 $10.25 $10.25 $10.25 $6.73 47
2018-05-22 $10.25 $10.25 $10.25 $10.25 $6.73 0
2018-05-21 $10.25 $10.25 $10.25 $10.25 $6.73 0
2018-05-18 $10.25 $10.25 $10.25 $10.25 $6.73 0
2018-05-17 $10.25 $10.25 $10.25 $10.25 $6.73 0
2018-05-16 $10.25 $10.25 $10.25 $10.25 $6.73 0
2018-05-15 $10.25 $10.25 $10.25 $10.25 $6.73 0
2018-05-14 $10.25 $10.25 $10.25 $10.25 $6.73 1
2018-05-11 $10.25 $10.25 $10.25 $10.25 $6.73 0
2018-05-10 $10.25 $10.25 $10.25 $10.25 $6.73 0
2018-05-09 $10.25 $10.25 $10.25 $10.25 $6.73 3
2018-05-08 $10.26 $10.26 $10.25 $10.25 $6.73 240
2018-05-07 $10.14 $10.14 $10.14 $10.14 $6.65 55
2018-05-04 $10.14 $10.14 $10.14 $10.14 $6.65 0
2018-05-03 $10.14 $10.14 $10.14 $10.14 $6.65 800
2018-05-02 $10.23 $10.23 $10.23 $10.23 $6.71 249
2018-05-01 $10.35 $10.35 $10.35 $10.35 $6.79 0
2018-04-30 $10.35 $10.35 $10.35 $10.35 $6.79 0
2018-04-27 $10.35 $10.35 $10.35 $10.35 $6.79 0
2018-04-26 $10.35 $10.35 $10.35 $10.35 $6.79 900
2018-04-25 $10.21 $10.21 $10.21 $10.21 $6.70 0
2018-04-24 $10.21 $10.21 $10.21 $10.21 $6.70 0
2018-04-23 $10.21 $10.21 $10.21 $10.21 $6.70 0
2018-04-20 $10.21 $10.21 $10.21 $10.21 $6.70 0
2018-04-19 $10.21 $10.21 $10.21 $10.21 $6.70 0
2018-04-18 $10.21 $10.21 $10.21 $10.21 $6.70 93
2018-04-17 $10.21 $10.21 $10.21 $10.21 $6.70 25
2018-04-16 $10.21 $10.21 $10.21 $10.21 $6.70 2
2018-04-13 $10.21 $10.21 $10.21 $10.21 $6.70 39
2018-04-12 $10.19 $10.21 $10.15 $10.21 $6.70 3,238
2018-04-11 $10.20 $10.20 $10.20 $10.20 $6.69 0
2018-04-10 $10.20 $10.20 $10.20 $10.20 $6.69 83
2018-04-09 $10.20 $10.20 $10.20 $10.20 $6.69 100
2018-04-06 $10.06 $10.06 $10.06 $10.06 $6.60 189
2018-04-05 $10.00 $10.00 $10.00 $10.00 $6.56 0
2018-04-04 $10.00 $10.00 $10.00 $10.00 $6.56 0
2018-04-03 $10.00 $10.00 $10.00 $10.00 $6.56 10
2018-04-02 $10.00 $10.00 $10.00 $10.00 $6.56 0
2018-03-29 $10.00 $10.00 $10.00 $10.00 $6.56 0
2018-03-28 $10.00 $10.00 $10.00 $10.00 $6.56 0
2018-03-27 $10.15 $10.15 $10.00 $10.00 $6.56 1,260
2018-03-26 $10.60 $10.60 $10.21 $10.21 $6.64 2,197
2018-03-23 $10.55 $10.55 $10.55 $10.55 $6.86 18
2018-03-22 $10.55 $10.55 $10.55 $10.55 $6.86 0
2018-03-21 $10.55 $10.55 $10.55 $10.55 $6.86 1
2018-03-20 $10.55 $10.55 $10.55 $10.55 $6.86 0
2018-03-19 $10.55 $10.55 $10.55 $10.55 $6.86 1,131
2018-03-16 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-03-15 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-03-14 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-03-13 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-03-12 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-03-09 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-03-08 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-03-07 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-03-06 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-03-05 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-03-02 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-03-01 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-02-28 $11.55 $11.55 $11.55 $11.55 $7.51 0
2018-02-27 $11.55 $11.55 $11.55 $11.55 $7.51 692
2018-02-26 $11.32 $11.32 $11.32 $11.32 $7.36 1,758
2018-02-23 $11.37 $11.37 $11.37 $11.37 $7.39 41
2018-02-22 $11.37 $11.37 $11.37 $11.37 $7.39 0
2018-02-21 $11.37 $11.37 $11.37 $11.37 $7.39 100
2018-02-20 $11.37 $11.37 $11.37 $11.37 $7.39 0
2018-02-16 $11.37 $11.37 $11.37 $11.37 $7.39 0
2018-02-15 $11.37 $11.37 $11.37 $11.37 $7.39 0
2018-02-14 $11.37 $11.37 $11.37 $11.37 $7.39 0
2018-02-13 $11.37 $11.37 $11.37 $11.37 $7.39 23
2018-02-12 $11.37 $11.37 $11.37 $11.37 $7.39 0
2018-02-09 $11.37 $11.37 $11.37 $11.37 $7.39 0
2018-02-08 $11.37 $11.37 $11.37 $11.37 $7.39 0
2018-02-07 $11.37 $11.37 $11.37 $11.37 $7.39 1,376
2018-02-06 $11.37 $11.37 $11.37 $11.37 $7.39 0
2018-02-05 $11.37 $11.37 $11.37 $11.37 $7.39 41
2018-02-02 $11.37 $11.37 $11.37 $11.37 $7.39 0
2018-02-01 $11.37 $11.37 $11.37 $11.37 $7.39 0
2018-01-31 $11.37 $11.37 $11.37 $11.37 $7.39 9,000
2018-01-30 $10.51 $10.51 $10.51 $10.51 $6.83 0
2018-01-29 $10.51 $10.51 $10.51 $10.51 $6.83 0
2018-01-26 $10.51 $10.51 $10.51 $10.51 $6.83 0
2018-01-25 $10.51 $10.51 $10.51 $10.51 $6.83 83
2018-01-24 $10.51 $10.51 $10.51 $10.51 $6.83 0
2018-01-23 $10.51 $10.51 $10.51 $10.51 $6.83 0
2018-01-22 $10.51 $10.51 $10.51 $10.51 $6.83 0
2018-01-19 $10.48 $10.51 $10.48 $10.51 $6.83 8,533
2018-01-18 $10.06 $10.06 $10.06 $10.06 $6.54 1,533
2018-01-17 $10.06 $10.06 $10.06 $10.06 $6.54 0
2018-01-16 $10.06 $10.06 $10.06 $10.06 $6.54 0
2018-01-12 $10.06 $10.06 $10.06 $10.06 $6.54 0
2018-01-11 $10.06 $10.06 $10.06 $10.06 $6.54 2,600
2018-01-10 $9.77 $9.77 $9.77 $9.77 $6.35 0
2018-01-09 $9.77 $9.77 $9.77 $9.77 $6.35 1,000
2018-01-08 $10.15 $10.15 $10.15 $10.15 $6.60 0
2018-01-05 $10.15 $10.15 $10.15 $10.15 $6.60 600
2018-01-04 $9.90 $10.00 $9.90 $9.90 $6.44 3,036
2018-01-03 $9.32 $9.32 $9.32 $9.32 $6.06 0
2018-01-02 $9.32 $9.32 $9.32 $9.32 $6.06 0
2017-12-29 $9.32 $9.32 $9.32 $9.32 $6.06 0
2017-12-28 $9.32 $9.32 $9.32 $9.32 $6.02 10
2017-12-27 $9.32 $9.32 $9.32 $9.32 $6.02 600
2017-12-26 $9.60 $9.60 $9.60 $9.60 $6.20 0
2017-12-22 $9.60 $9.60 $9.60 $9.60 $6.20 0
2017-12-21 $9.60 $9.60 $9.60 $9.60 $6.20 200
2017-12-20 $9.18 $9.18 $9.18 $9.18 $5.93 0
2017-12-19 $9.18 $9.18 $9.18 $9.18 $5.93 0
2017-12-18 $9.18 $9.18 $9.18 $9.18 $5.93 0
2017-12-15 $9.18 $9.18 $9.18 $9.18 $5.93 0
2017-12-14 $9.18 $9.18 $9.18 $9.18 $5.93 1,300
2017-12-13 $9.21 $9.21 $9.21 $9.21 $5.95 0
2017-12-12 $9.21 $9.21 $9.21 $9.21 $5.95 0
2017-12-11 $9.21 $9.21 $9.21 $9.21 $5.95 0
2017-12-08 $9.21 $9.21 $9.21 $9.21 $5.95 0
2017-12-07 $9.21 $9.21 $9.21 $9.21 $5.95 500
2017-12-06 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-12-05 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-12-04 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-12-01 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-11-30 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-11-29 $8.94 $8.94 $8.94 $8.94 $5.77 18
2017-11-28 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-11-27 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-11-24 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-11-22 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-11-21 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-11-20 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-11-17 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-11-16 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-11-15 $8.94 $8.94 $8.94 $8.94 $5.77 0
2017-11-14 $8.94 $8.94 $8.94 $8.94 $5.77 300
2017-11-13 $8.85 $8.85 $8.85 $8.85 $5.72 0
2017-11-10 $8.85 $8.85 $8.85 $8.85 $5.72 100
2017-11-09 $8.87 $8.87 $8.87 $8.87 $5.73 0
2017-11-08 $8.87 $8.87 $8.87 $8.87 $5.73 0
2017-11-07 $8.87 $8.87 $8.87 $8.87 $5.73 0
2017-11-06 $8.87 $8.87 $8.87 $8.87 $5.73 100
2017-11-03 $9.26 $9.26 $8.91 $8.91 $5.76 374
2017-11-02 $9.42 $9.42 $9.42 $9.42 $6.08 0
2017-11-01 $9.42 $9.42 $9.42 $9.42 $6.08 200
2017-10-31 $9.36 $9.36 $9.36 $9.36 $6.05 0
2017-10-30 $9.36 $9.36 $9.36 $9.36 $6.05 200
2017-10-27 $9.26 $9.26 $9.26 $9.26 $5.98 0
2017-10-26 $9.26 $9.26 $9.26 $9.26 $5.98 76
2017-10-25 $9.26 $9.26 $9.26 $9.26 $5.98 0
2017-10-24 $9.26 $9.26 $9.26 $9.26 $5.98 145
2017-10-23 $9.26 $9.26 $9.26 $9.26 $5.98 0
2017-10-20 $9.26 $9.26 $9.26 $9.26 $5.98 104
2017-10-19 $9.26 $9.26 $9.26 $9.26 $5.98 0
2017-10-18 $9.26 $9.26 $9.26 $9.26 $5.98 0
2017-10-17 $9.26 $9.26 $9.26 $9.26 $5.98 0
2017-10-16 $9.26 $9.26 $9.26 $9.26 $5.98 0
2017-10-13 $9.26 $9.26 $9.26 $9.26 $5.98 0
2017-10-12 $9.45 $9.45 $9.26 $9.26 $5.98 1,237
2017-10-11 $9.29 $9.29 $9.29 $9.29 $6.00 0
2017-10-10 $9.41 $9.41 $9.29 $9.29 $6.00 4,400
2017-10-09 $9.05 $9.05 $9.05 $9.05 $5.85 0
2017-10-06 $9.05 $9.05 $9.05 $9.05 $5.85 0
2017-10-05 $9.06 $9.06 $9.05 $9.05 $5.85 600
2017-10-04 $9.21 $9.21 $9.21 $9.21 $5.95 0
2017-10-03 $9.21 $9.21 $9.21 $9.21 $5.95 0
2017-10-02 $9.21 $9.21 $9.21 $9.21 $5.95 0
2017-09-29 $9.21 $9.21 $9.21 $9.21 $5.95 0
2017-09-28 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-27 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-26 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-25 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-22 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-21 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-20 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-19 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-18 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-15 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-14 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-13 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-12 $9.21 $9.21 $9.21 $9.21 $5.91 0
2017-09-11 $9.21 $9.21 $9.21 $9.21 $5.91 100
2017-09-08 $9.70 $9.70 $9.70 $9.70 $6.23 0
2017-09-07 $9.70 $9.70 $9.70 $9.70 $6.23 0
2017-09-06 $9.70 $9.70 $9.70 $9.70 $6.23 0
2017-09-05 $9.70 $9.70 $9.70 $9.70 $6.23 0
2017-09-01 $9.70 $9.70 $9.70 $9.70 $6.23 100
2017-08-31 $9.44 $9.44 $9.44 $9.44 $6.06 0
2017-08-30 $9.44 $9.44 $9.44 $9.44 $6.06 0
2017-08-29 $9.44 $9.44 $9.44 $9.44 $6.06 0
2017-08-28 $9.44 $9.44 $9.44 $9.44 $6.06 76
2017-08-25 $9.44 $9.44 $9.44 $9.44 $6.06 2
2017-08-24 $9.44 $9.44 $9.44 $9.44 $6.06 0
2017-08-23 $9.44 $9.44 $9.44 $9.44 $6.06 0
2017-08-22 $9.44 $9.44 $9.44 $9.44 $6.06 0
2017-08-21 $9.44 $9.44 $9.44 $9.44 $6.06 0
2017-08-18 $9.44 $9.44 $9.44 $9.44 $6.06 0
2017-08-17 $9.44 $9.44 $9.44 $9.44 $6.06 0
2017-08-16 $9.44 $9.44 $9.44 $9.44 $6.06 3,000
2017-08-15 $9.44 $9.44 $9.44 $9.44 $6.06 100
2017-08-14 $9.82 $9.82 $9.82 $9.82 $6.30 0
2017-08-11 $9.82 $9.82 $9.82 $9.82 $6.30 0
2017-08-10 $9.82 $9.82 $9.82 $9.82 $6.30 0
2017-08-09 $9.82 $9.82 $9.82 $9.82 $6.30 0
2017-08-08 $9.82 $9.82 $9.82 $9.82 $6.30 0
2017-08-07 $9.82 $9.82 $9.82 $9.82 $6.30 0
2017-08-04 $9.82 $9.82 $9.82 $9.82 $6.30 0
2017-08-03 $9.82 $9.82 $9.82 $9.82 $6.30 0
2017-08-02 $9.82 $9.82 $9.82 $9.82 $6.30 500
2017-08-01 $9.68 $9.68 $9.68 $9.68 $6.21 0
2017-07-31 $9.68 $9.68 $9.68 $9.68 $6.21 0
2017-07-28 $9.68 $9.68 $9.68 $9.68 $6.21 0
2017-07-27 $9.68 $9.68 $9.68 $9.68 $6.21 0
2017-07-26 $9.68 $9.68 $9.68 $9.68 $6.21 0
2017-07-25 $9.68 $9.68 $9.68 $9.68 $6.21 0
2017-07-24 $9.68 $9.68 $9.68 $9.68 $6.21 0
2017-07-21 $9.68 $9.68 $9.68 $9.68 $6.21 0
2017-07-20 $9.68 $9.68 $9.68 $9.68 $6.21 0
2017-07-19 $9.68 $9.68 $9.68 $9.68 $6.21 100
2017-07-18 $9.30 $9.30 $9.30 $9.30 $5.97 0
2017-07-17 $9.30 $9.30 $9.30 $9.30 $5.97 0
2017-07-14 $9.30 $9.30 $9.30 $9.30 $5.97 0
2017-07-13 $9.30 $9.30 $9.30 $9.30 $5.97 0
2017-07-12 $9.30 $9.30 $9.30 $9.30 $5.97 50
2017-07-11 $9.30 $9.30 $9.30 $9.30 $5.97 0
2017-07-10 $9.30 $9.30 $9.30 $9.30 $5.97 1,500
2017-07-07 $9.16 $9.16 $9.16 $9.16 $5.88 0
2017-07-06 $9.16 $9.16 $9.16 $9.16 $5.88 1
2017-07-05 $9.20 $9.20 $9.16 $9.16 $5.88 2,000
2017-07-03 $8.94 $8.94 $8.94 $8.94 $5.74 0
2017-06-30 $8.94 $8.94 $8.94 $8.94 $5.74 0
2017-06-29 $8.94 $8.94 $8.94 $8.94 $5.74 94
2017-06-28 $8.94 $8.94 $8.94 $8.94 $5.70 0
2017-06-27 $8.94 $8.94 $8.94 $8.94 $5.70 0
2017-06-26 $8.94 $8.94 $8.94 $8.94 $5.70 0
2017-06-23 $8.94 $8.94 $8.94 $8.94 $5.70 0
2017-06-22 $8.94 $8.94 $8.94 $8.94 $5.70 0
2017-06-21 $8.94 $8.94 $8.94 $8.94 $5.70 46
2017-06-20 $8.94 $8.94 $8.94 $8.94 $5.70 0
2017-06-19 $8.94 $8.94 $8.94 $8.94 $5.70 0
2017-06-16 $8.94 $8.94 $8.94 $8.94 $5.70 0
2017-06-15 $8.94 $8.94 $8.94 $8.94 $5.70 0
2017-06-14 $9.14 $9.14 $8.94 $8.94 $5.70 1,235
2017-06-13 $9.16 $9.16 $9.16 $9.16 $5.84 0
2017-06-12 $9.16 $9.16 $9.16 $9.16 $5.84 0
2017-06-09 $9.16 $9.16 $9.16 $9.16 $5.84 500
2017-06-08 $9.10 $9.10 $9.10 $9.10 $5.81 0
2017-06-07 $9.10 $9.10 $9.10 $9.10 $5.81 0
2017-06-06 $9.10 $9.10 $9.10 $9.10 $5.81 0
2017-06-05 $9.10 $9.10 $9.10 $9.10 $5.81 0
2017-06-02 $9.10 $9.10 $9.10 $9.10 $5.81 0
2017-06-01 $9.10 $9.10 $9.10 $9.10 $5.81 0
2017-05-31 $9.14 $9.14 $9.10 $9.10 $5.81 1,041
2017-05-30 $9.16 $9.16 $9.16 $9.16 $5.84 0
2017-05-26 $9.16 $9.16 $9.16 $9.16 $5.84 0
2017-05-25 $9.16 $9.16 $9.16 $9.16 $5.84 0
2017-05-24 $9.16 $9.16 $9.16 $9.16 $5.84 1,400
2017-05-23 $9.16 $9.16 $9.16 $9.16 $5.84 0
2017-05-22 $9.16 $9.16 $9.16 $9.16 $5.84 0
2017-05-19 $9.16 $9.16 $9.16 $9.16 $5.84 100
2017-05-18 $8.92 $8.92 $8.92 $8.92 $5.69 400
2017-05-17 $9.16 $9.16 $9.16 $9.16 $5.84 150
2017-05-16 $9.14 $9.14 $9.14 $9.14 $5.83 3,300
2017-05-15 $8.90 $8.90 $8.90 $8.90 $5.68 0
2017-05-12 $8.90 $8.90 $8.90 $8.90 $5.68 0
2017-05-11 $8.90 $8.90 $8.90 $8.90 $5.68 0
2017-05-10 $8.90 $8.90 $8.90 $8.90 $5.68 0
2017-05-09 $8.90 $8.90 $8.90 $8.90 $5.68 0
2017-05-08 $8.90 $8.90 $8.90 $8.90 $5.68 0
2017-05-05 $8.90 $8.90 $8.90 $8.90 $5.68 0
2017-05-04 $8.90 $8.90 $8.90 $8.90 $5.68 0
2017-05-03 $8.90 $8.90 $8.90 $8.90 $5.68 0
2017-05-02 $8.90 $8.90 $8.90 $8.90 $5.68 0
2017-05-01 $8.90 $8.90 $8.90 $8.90 $5.68 0
2017-04-28 $8.90 $8.90 $8.90 $8.90 $5.68 500
2017-04-27 $8.91 $8.91 $8.91 $8.91 $5.69 0
2017-04-26 $8.91 $8.91 $8.91 $8.91 $5.69 0
2017-04-25 $8.91 $8.91 $8.91 $8.91 $5.69 100
2017-04-24 $8.83 $8.83 $8.83 $8.83 $5.63 100
2017-04-21 $8.28 $8.28 $8.28 $8.28 $5.28 62
2017-04-20 $8.28 $8.28 $8.28 $8.28 $5.28 0
2017-04-19 $8.28 $8.28 $8.28 $8.28 $5.28 0
2017-04-18 $8.28 $8.28 $8.28 $8.28 $5.28 0
2017-04-17 $8.28 $8.28 $8.28 $8.28 $5.28 0
2017-04-13 $8.28 $8.28 $8.28 $8.28 $5.28 0
2017-04-12 $8.28 $8.28 $8.28 $8.28 $5.28 0
2017-04-11 $8.28 $8.28 $8.28 $8.28 $5.28 0
2017-04-10 $8.28 $8.28 $8.28 $8.28 $5.28 0
2017-04-07 $8.28 $8.28 $8.28 $8.28 $5.28 0
2017-04-06 $8.28 $8.28 $8.28 $8.28 $5.28 100
2017-04-05 $8.50 $8.50 $8.50 $8.50 $5.39 0
2017-04-04 $8.50 $8.50 $8.50 $8.50 $5.39 0
2017-04-03 $8.50 $8.50 $8.50 $8.50 $5.39 0
2017-03-31 $8.50 $8.50 $8.50 $8.50 $5.39 0
2017-03-30 $8.50 $8.50 $8.50 $8.50 $5.39 0
2017-03-29 $8.50 $8.50 $8.50 $8.50 $5.39 100
2017-03-28 $8.44 $8.44 $8.44 $8.44 $5.35 104
2017-03-27 $8.59 $8.59 $8.42 $8.42 $5.33 300
2017-03-24 $8.26 $8.26 $8.26 $8.26 $5.23 0
2017-03-23 $8.26 $8.26 $8.26 $8.26 $5.23 200
2017-03-22 $8.08 $8.08 $8.08 $8.08 $5.12 0
2017-03-21 $8.08 $8.08 $8.08 $8.08 $5.12 0
2017-03-20 $8.08 $8.08 $8.08 $8.08 $5.12 0
2017-03-17 $8.08 $8.08 $8.08 $8.08 $5.12 1,500
2017-03-16 $7.74 $7.74 $7.74 $7.74 $4.90 0
2017-03-15 $7.74 $7.74 $7.74 $7.74 $4.90 0
2017-03-14 $7.84 $7.84 $7.74 $7.74 $4.90 400
2017-03-13 $8.00 $8.00 $8.00 $8.00 $5.07 0
2017-03-10 $8.00 $8.00 $8.00 $8.00 $5.07 0
2017-03-09 $8.00 $8.00 $8.00 $8.00 $5.07 0
2017-03-08 $8.00 $8.00 $8.00 $8.00 $5.07 0
2017-03-07 $8.00 $8.00 $8.00 $8.00 $5.07 0
2017-03-06 $8.00 $8.00 $8.00 $8.00 $5.07 0
2017-03-03 $8.00 $8.00 $8.00 $8.00 $5.07 0
2017-03-02 $8.00 $8.00 $8.00 $8.00 $5.07 0
2017-03-01 $8.00 $8.00 $8.00 $8.00 $5.07 200
2017-02-28 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-27 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-24 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-23 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-22 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-21 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-17 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-16 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-15 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-14 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-13 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-10 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-09 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-08 $7.66 $7.66 $7.66 $7.66 $4.85 0
2017-02-07 $7.66 $7.66 $7.66 $7.66 $4.85 600
2017-02-06 $8.45 $8.45 $8.45 $8.45 $5.35 0
2017-02-03 $8.45 $8.45 $8.45 $8.45 $5.35 100
2017-02-02 $8.40 $8.40 $8.40 $8.40 $5.32 128
2017-02-01 $8.40 $8.40 $8.40 $8.40 $5.32 0
2017-01-31 $8.40 $8.40 $8.40 $8.40 $5.32 206
2017-01-30 $8.30 $8.35 $8.30 $8.35 $5.29 618
2017-01-27 $8.11 $8.11 $8.11 $8.11 $5.14 180
2017-01-26 $7.79 $7.79 $7.79 $7.79 $4.94 0
2017-01-25 $7.79 $7.79 $7.79 $7.79 $4.94 0
2017-01-24 $7.79 $7.79 $7.79 $7.79 $4.94 0
2017-01-23 $7.79 $7.79 $7.79 $7.79 $4.94 0
2017-01-20 $7.79 $7.79 $7.79 $7.79 $4.94 0
2017-01-19 $7.79 $7.79 $7.79 $7.79 $4.94 62
2017-01-18 $7.79 $7.79 $7.79 $7.79 $4.94 0
2017-01-17 $7.79 $7.79 $7.79 $7.79 $4.94 0
2017-01-13 $7.79 $7.79 $7.79 $7.79 $4.94 0
2017-01-12 $7.79 $7.79 $7.79 $7.79 $4.94 0
2017-01-11 $7.79 $7.79 $7.79 $7.79 $4.94 25
2017-01-10 $7.79 $7.79 $7.79 $7.79 $4.94 26
2017-01-09 $8.25 $8.25 $7.79 $7.79 $4.94 589
2017-01-06 $8.30 $8.30 $8.30 $8.30 $5.26 328
2017-01-05 $8.05 $8.05 $8.05 $8.05 $5.10 270
2017-01-04 $8.00 $8.25 $7.97 $8.25 $5.19 1,397
2017-01-03 $8.05 $8.05 $8.05 $8.05 $5.06 65
2016-12-30 $8.05 $8.05 $8.05 $8.05 $5.06 80
2016-12-29 $8.05 $8.05 $8.05 $8.05 $5.04 365
2016-12-28 $7.72 $7.72 $7.72 $7.72 $4.79 0
2016-12-27 $7.72 $7.72 $7.72 $7.72 $4.79 0
2016-12-23 $7.72 $7.72 $7.72 $7.72 $4.79 70
2016-12-22 $7.72 $7.72 $7.72 $7.72 $4.79 515
2016-12-21 $7.64 $7.64 $7.64 $7.64 $4.74 0
2016-12-20 $7.64 $7.64 $7.64 $7.64 $4.74 4,100
2016-12-19 $7.94 $7.94 $7.94 $7.94 $4.93 0
2016-12-16 $7.94 $7.94 $7.94 $7.94 $4.93 0
2016-12-15 $7.94 $7.94 $7.94 $7.94 $4.93 0
2016-12-14 $7.94 $7.94 $7.94 $7.94 $4.93 0
2016-12-13 $7.94 $7.94 $7.94 $7.94 $4.93 452
2016-12-12 $7.87 $7.87 $7.87 $7.87 $4.89 2,272
2016-12-09 $8.34 $8.34 $8.34 $8.34 $5.18 0
2016-12-08 $8.30 $8.34 $8.30 $8.34 $5.18 11,280
2016-12-07 $7.61 $7.61 $7.61 $7.61 $4.72 0
2016-12-06 $7.61 $7.61 $7.61 $7.61 $4.72 0
2016-12-05 $7.54 $7.61 $7.54 $7.61 $4.72 349
2016-12-02 $7.40 $7.40 $7.40 $7.40 $4.59 867
2016-12-01 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-30 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-29 $7.51 $7.51 $7.51 $7.51 $4.66 186
2016-11-28 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-25 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-23 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-22 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-21 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-18 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-17 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-16 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-15 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-14 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-11 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-10 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-09 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-08 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-07 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-04 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-03 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-02 $7.51 $7.51 $7.51 $7.51 $4.66 0
2016-11-01 $7.51 $7.51 $7.51 $7.51 $4.66 315
2016-10-31 $7.85 $7.85 $7.85 $7.85 $4.87 2,475
2016-10-28 $7.43 $7.43 $7.43 $7.43 $4.61 0
2016-10-27 $7.43 $7.43 $7.43 $7.43 $4.61 90
2016-10-26 $7.43 $7.43 $7.43 $7.43 $4.61 0
2016-10-25 $7.43 $7.43 $7.43 $7.43 $4.61 0
2016-10-24 $7.43 $7.43 $7.43 $7.43 $4.61 0
2016-10-21 $7.43 $7.43 $7.43 $7.43 $4.61 0
2016-10-20 $7.43 $7.43 $7.43 $7.43 $4.61 0
2016-10-19 $7.43 $7.43 $7.43 $7.43 $4.61 0
2016-10-18 $7.43 $7.43 $7.43 $7.43 $4.61 0
2016-10-17 $7.43 $7.43 $7.43 $7.43 $4.61 52
2016-10-14 $7.43 $7.43 $7.43 $7.43 $4.61 293
2016-10-13 $7.15 $7.15 $7.15 $7.15 $4.44 0
2016-10-12 $7.15 $7.15 $7.15 $7.15 $4.44 0
2016-10-11 $7.15 $7.15 $7.15 $7.15 $4.44 0
2016-10-10 $7.15 $7.15 $7.15 $7.15 $4.44 0
2016-10-07 $7.15 $7.15 $7.15 $7.15 $4.44 0
2016-10-06 $7.15 $7.15 $7.15 $7.15 $4.44 0
2016-10-05 $7.15 $7.15 $7.15 $7.15 $4.44 80
2016-10-04 $7.15 $7.15 $7.15 $7.15 $4.40 0
2016-10-03 $7.15 $7.15 $7.15 $7.15 $4.40 0
2016-09-30 $7.15 $7.15 $7.15 $7.15 $4.40 2,088
2016-09-29 $6.85 $6.85 $6.85 $6.85 $4.22 0
2016-09-28 $6.85 $6.85 $6.85 $6.85 $4.19 0
2016-09-27 $6.69 $6.85 $6.69 $6.85 $4.19 2,177
2016-09-26 $7.48 $7.48 $7.48 $7.48 $4.57 0
2016-09-23 $7.45 $7.48 $7.45 $7.48 $4.57 300
2016-09-22 $7.04 $7.04 $7.04 $7.04 $4.31 0
2016-09-21 $7.13 $7.13 $7.04 $7.04 $4.31 1,013
2016-09-20 $7.56 $7.56 $7.56 $7.56 $4.62 0
2016-09-19 $7.56 $7.56 $7.56 $7.56 $4.62 0
2016-09-16 $7.56 $7.56 $7.56 $7.56 $4.62 0
2016-09-15 $7.56 $7.56 $7.56 $7.56 $4.62 0
2016-09-14 $7.56 $7.56 $7.56 $7.56 $4.62 59
2016-09-13 $7.56 $7.56 $7.56 $7.56 $4.62 0
2016-09-12 $7.56 $7.56 $7.56 $7.56 $4.62 0
2016-09-09 $7.56 $7.56 $7.56 $7.56 $4.62 0
2016-09-08 $7.56 $7.56 $7.56 $7.56 $4.62 0
2016-09-07 $7.56 $7.56 $7.56 $7.56 $4.62 0
2016-09-06 $7.56 $7.56 $7.56 $7.56 $4.62 0
2016-09-02 $7.56 $7.56 $7.56 $7.56 $4.62 77
2016-09-01 $7.56 $7.56 $7.56 $7.56 $4.62 100
2016-08-31 $7.40 $7.40 $7.40 $7.40 $4.53 1,917
2016-08-30 $6.84 $6.84 $6.84 $6.84 $4.18 0
2016-08-29 $6.83 $6.84 $6.83 $6.84 $4.18 6,072
2016-08-26 $6.87 $6.92 $6.86 $6.86 $4.19 2,146
2016-08-25 $6.96 $6.96 $6.96 $6.96 $4.26 105
2016-08-24 $7.47 $7.47 $7.47 $7.47 $4.57 0
2016-08-23 $7.47 $7.47 $7.47 $7.47 $4.57 0
2016-08-22 $7.47 $7.47 $7.47 $7.47 $4.57 0
2016-08-19 $7.47 $7.47 $7.47 $7.47 $4.57 0
2016-08-18 $7.47 $7.47 $7.47 $7.47 $4.57 0
2016-08-17 $7.47 $7.47 $7.47 $7.47 $4.57 0
2016-08-16 $7.47 $7.47 $7.47 $7.47 $4.57 100
2016-08-15 $7.16 $7.16 $7.16 $7.16 $4.38 0
2016-08-12 $7.25 $7.25 $7.16 $7.16 $4.38 200
2016-08-11 $7.27 $7.50 $7.02 $7.50 $4.59 1,300
2016-08-10 $7.01 $7.01 $7.01 $7.01 $4.29 0
2016-08-09 $7.01 $7.01 $7.01 $7.01 $4.29 0
2016-08-08 $7.01 $7.01 $7.01 $7.01 $4.29 44
2016-08-05 $6.89 $7.01 $6.89 $7.01 $4.29 6,354
2016-08-04 $7.05 $7.05 $7.05 $7.05 $4.31 0
2016-08-03 $6.38 $7.05 $6.38 $7.05 $4.31 517
2016-08-02 $6.62 $6.62 $6.62 $6.62 $4.05 0
2016-08-01 $6.62 $6.62 $6.62 $6.62 $4.05 416
2016-07-29 $7.04 $7.04 $7.04 $7.04 $4.30 0
2016-07-28 $7.04 $7.04 $7.04 $7.04 $4.30 0
2016-07-27 $7.04 $7.04 $7.04 $7.04 $4.30 0
2016-07-26 $7.04 $7.04 $7.04 $7.04 $4.30 13
2016-07-25 $7.04 $7.04 $7.04 $7.04 $4.30 0
2016-07-22 $7.03 $7.04 $7.03 $7.04 $4.30 436
2016-07-21 $6.40 $6.40 $6.40 $6.40 $3.91 0
2016-07-20 $6.40 $6.40 $6.40 $6.40 $3.91 0
2016-07-19 $6.40 $6.40 $6.40 $6.40 $3.91 905
2016-07-18 $6.40 $6.40 $6.40 $6.40 $3.91 559
2016-07-15 $6.37 $6.37 $6.37 $6.37 $3.90 0
2016-07-14 $6.37 $6.37 $6.37 $6.37 $3.90 994
2016-07-13 $6.31 $6.31 $6.31 $6.31 $3.86 263
2016-07-12 $6.33 $6.33 $6.33 $6.33 $3.87 334
2016-07-11 $6.48 $6.48 $6.48 $6.48 $3.96 42
2016-07-08 $6.48 $6.48 $6.48 $6.48 $3.96 2,043
2016-07-07 $6.49 $6.49 $6.49 $6.49 $3.97 89
2016-07-06 $6.49 $6.49 $6.49 $6.49 $3.97 533
2016-07-05 $6.64 $6.64 $6.64 $6.64 $4.06 748
2016-07-01 $6.78 $6.78 $6.78 $6.78 $4.15 664
2016-06-30 $6.57 $6.69 $6.57 $6.69 $4.09 508
2016-06-29 $6.46 $6.62 $6.45 $6.46 $3.95 8,467
2016-06-28 $6.16 $6.16 $6.16 $6.16 $3.74 460
2016-06-27 $5.94 $5.94 $5.94 $5.94 $3.60 183
2016-06-24 $6.51 $6.51 $6.51 $6.51 $3.95 1,500
2016-06-23 $6.95 $7.66 $6.95 $7.66 $4.65 2,357
2016-06-22 $7.08 $7.08 $7.08 $7.08 $4.27 0
2016-06-21 $7.08 $7.08 $7.08 $7.08 $4.27 0
2016-06-20 $7.08 $7.08 $7.08 $7.08 $4.27 0
2016-06-17 $7.08 $7.08 $7.08 $7.08 $4.27 1,820
2016-06-16 $7.08 $7.08 $7.08 $7.08 $4.27 0
2016-06-15 $7.08 $7.08 $7.08 $7.08 $4.27 429
2016-06-14 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-06-13 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-06-10 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-06-09 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-06-08 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-06-07 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-06-06 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-06-03 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-06-02 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-06-01 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-05-31 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-05-27 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-05-26 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-05-25 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-05-24 $7.15 $7.15 $7.15 $7.15 $4.31 63
2016-05-23 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-05-20 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-05-19 $7.15 $7.15 $7.15 $7.15 $4.31 223
2016-05-18 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-05-17 $7.15 $7.15 $7.15 $7.15 $4.31 0
2016-05-16 $7.15 $7.15 $7.15 $7.15 $4.31 45
2016-05-13 $7.15 $7.15 $7.15 $7.15 $4.31 360
2016-05-12 $7.32 $7.32 $7.32 $7.32 $4.42 1,939
2016-05-11 $7.33 $7.33 $7.33 $7.33 $4.42 0
2016-05-10 $7.33 $7.33 $7.33 $7.33 $4.42 144
2016-05-09 $7.33 $7.33 $7.33 $7.33 $4.42 0
2016-05-06 $7.33 $7.33 $7.33 $7.33 $4.42 0
2016-05-05 $7.33 $7.33 $7.33 $7.33 $4.42 0
2016-05-04 $7.33 $7.33 $7.33 $7.33 $4.42 0
2016-05-03 $7.33 $7.33 $7.33 $7.33 $4.42 0
2016-05-02 $7.33 $7.33 $7.33 $7.33 $4.42 295
2016-04-29 $7.29 $7.29 $7.29 $7.29 $4.40 0
2016-04-28 $7.29 $7.29 $7.29 $7.29 $4.40 0
2016-04-27 $7.29 $7.29 $7.29 $7.29 $4.40 0
2016-04-26 $7.29 $7.29 $7.29 $7.29 $4.40 0
2016-04-25 $7.29 $7.29 $7.29 $7.29 $4.40 92
2016-04-22 $7.29 $7.29 $7.29 $7.29 $4.40 0
2016-04-21 $7.29 $7.29 $7.29 $7.29 $4.40 0
2016-04-20 $7.29 $7.29 $7.29 $7.29 $4.40 27
2016-04-19 $7.29 $7.29 $7.29 $7.29 $4.40 0
2016-04-18 $7.29 $7.29 $7.29 $7.29 $4.40 184
2016-04-15 $7.60 $7.60 $7.29 $7.29 $4.40 6,146
2016-04-14 $6.82 $6.82 $6.82 $6.82 $4.11 0
2016-04-13 $6.82 $6.82 $6.82 $6.82 $4.11 0
2016-04-12 $6.82 $6.82 $6.82 $6.82 $4.11 0
2016-04-11 $6.82 $6.82 $6.82 $6.82 $4.11 0
2016-04-08 $6.82 $6.82 $6.82 $6.82 $4.11 76
2016-04-07 $6.82 $6.82 $6.82 $6.82 $4.11 738
2016-04-06 $7.35 $7.35 $7.10 $7.10 $4.28 558
2016-04-05 $7.10 $7.10 $7.08 $7.08 $4.27 373
2016-04-04 $6.85 $6.85 $6.85 $6.85 $4.13 302
2016-04-01 $7.56 $7.56 $7.56 $7.56 $4.56 100
2016-03-31 $7.49 $7.49 $7.49 $7.49 $4.52 557
2016-03-30 $7.18 $7.45 $7.18 $7.45 $4.49 360
2016-03-29 $7.16 $7.16 $7.16 $7.16 $4.32 0
2016-03-28 $7.16 $7.16 $7.16 $7.16 $4.32 1,271
2016-03-24 $7.16 $7.16 $7.16 $7.16 $4.32 100
2016-03-23 $7.16 $7.16 $7.16 $7.16 $4.32 234
2016-03-22 $6.97 $6.97 $6.97 $6.97 $4.16 0
2016-03-21 $6.97 $6.97 $6.97 $6.97 $4.16 0
2016-03-18 $6.97 $6.97 $6.97 $6.97 $4.16 0
2016-03-17 $6.97 $6.97 $6.97 $6.97 $4.16 246
2016-03-16 $6.97 $6.97 $6.97 $6.97 $4.16 0
2016-03-15 $6.97 $6.97 $6.97 $6.97 $4.13 0
2016-03-14 $6.97 $6.97 $6.97 $6.97 $4.13 0
2016-03-11 $6.97 $6.97 $6.97 $6.97 $4.13 297
2016-03-10 $6.29 $6.29 $6.29 $6.29 $3.73 96
2016-03-09 $6.29 $6.29 $6.29 $6.29 $3.73 96
2016-03-08 $6.29 $6.29 $6.29 $6.29 $3.73 96
2016-03-07 $6.29 $6.29 $6.29 $6.29 $3.73 0
2016-03-04 $6.29 $6.29 $6.29 $6.29 $3.73 0
2016-03-03 $6.29 $6.29 $6.29 $6.29 $3.73 0
2016-03-02 $6.29 $6.29 $6.29 $6.29 $3.73 0
2016-03-01 $6.29 $6.29 $6.29 $6.29 $3.73 0
2016-02-29 $6.29 $6.29 $6.29 $6.29 $3.73 0
2016-02-26 $6.29 $6.29 $6.29 $6.29 $3.73 350
2016-02-25 $6.70 $6.70 $6.70 $6.70 $3.97 0
2016-02-24 $6.70 $6.70 $6.70 $6.70 $3.97 3,165
2016-02-23 $6.60 $6.60 $6.60 $6.60 $3.91 160
2016-02-22 $6.62 $6.62 $6.62 $6.62 $3.93 457
2016-02-19 $6.67 $6.67 $6.67 $6.67 $3.96 0
2016-02-18 $6.67 $6.67 $6.67 $6.67 $3.96 0
2016-02-17 $6.67 $6.67 $6.67 $6.67 $3.96 0
2016-02-16 $6.67 $6.67 $6.67 $6.67 $3.96 350
2016-02-12 $6.65 $6.65 $6.65 $6.65 $3.94 0
2016-02-11 $6.65 $6.65 $6.65 $6.65 $3.94 0
2016-02-10 $6.65 $6.65 $6.65 $6.65 $3.94 0
2016-02-09 $6.65 $6.65 $6.65 $6.65 $3.94 120
2016-02-08 $7.10 $7.10 $7.10 $7.10 $4.21 391
2016-02-05 $6.55 $6.55 $6.55 $6.55 $3.88 0
2016-02-04 $6.55 $6.55 $6.55 $6.55 $3.88 399
2016-02-03 $6.46 $6.46 $6.46 $6.46 $3.83 363
2016-02-02 $7.10 $7.10 $7.10 $7.10 $4.21 2,428
2016-02-01 $6.87 $6.87 $6.87 $6.87 $4.07 0
2016-01-29 $6.87 $6.87 $6.87 $6.87 $4.07 0
2016-01-28 $6.87 $6.87 $6.87 $6.87 $4.07 728
2016-01-27 $6.47 $6.47 $6.47 $6.47 $3.84 91
2016-01-26 $6.47 $6.47 $6.47 $6.47 $3.84 0
2016-01-25 $6.47 $6.47 $6.47 $6.47 $3.84 0
2016-01-22 $6.47 $6.47 $6.47 $6.47 $3.84 0
2016-01-21 $6.40 $6.87 $6.40 $6.47 $3.84 2,534
2016-01-20 $6.50 $6.50 $6.50 $6.50 $3.85 300
2016-01-19 $6.50 $6.50 $6.50 $6.50 $3.85 0
2016-01-15 $6.50 $6.50 $6.50 $6.50 $3.85 0
2016-01-14 $6.50 $6.50 $6.50 $6.50 $3.85 610
2016-01-13 $6.50 $6.50 $6.50 $6.50 $3.85 70
2016-01-12 $6.50 $6.50 $6.50 $6.50 $3.85 0
2016-01-11 $6.62 $6.62 $6.50 $6.50 $3.85 400
2016-01-08 $6.79 $6.79 $6.79 $6.79 $4.03 0
2016-01-07 $6.79 $6.79 $6.79 $6.79 $4.03 0
2016-01-06 $6.79 $6.79 $6.79 $6.79 $4.03 0
2016-01-05 $6.79 $6.79 $6.79 $6.79 $4.03 0
2016-01-04 $6.79 $6.79 $6.79 $6.79 $4.03 213
2015-12-31 $6.90 $6.90 $6.90 $6.90 $4.09 13
2015-12-30 $6.90 $6.90 $6.90 $6.90 $4.09 187
2015-12-29 $6.98 $6.98 $6.98 $6.98 $4.14 0
2015-12-28 $6.98 $6.98 $6.98 $6.98 $4.10 1,474
2015-12-24 $7.11 $7.11 $7.11 $7.11 $4.18 250
2015-12-23 $7.25 $7.25 $7.25 $7.25 $4.27 29
2015-12-22 $7.00 $7.30 $6.91 $7.30 $4.26 665
2015-12-21 $6.99 $6.99 $6.99 $6.99 $4.08 168
2015-12-18 $6.97 $6.97 $6.97 $6.97 $4.07 0
2015-12-17 $6.97 $6.97 $6.97 $6.97 $4.07 0
2015-12-16 $6.97 $6.97 $6.97 $6.97 $4.07 0
2015-12-15 $6.97 $6.97 $6.97 $6.97 $4.07 0
2015-12-14 $6.97 $6.97 $6.97 $6.97 $4.07 3,220
2015-12-11 $7.60 $7.60 $7.60 $7.60 $4.44 0
2015-12-10 $7.60 $7.60 $7.60 $7.60 $4.44 0
2015-12-09 $7.60 $7.60 $7.60 $7.60 $4.44 0
2015-12-08 $7.60 $7.60 $7.60 $7.60 $4.44 119
2015-12-07 $7.71 $7.71 $7.71 $7.71 $4.50 2,377
2015-12-04 $7.72 $7.72 $7.72 $7.72 $4.51 0
2015-12-03 $7.72 $7.72 $7.72 $7.72 $4.51 0
2015-12-02 $7.72 $7.72 $7.72 $7.72 $4.51 553
2015-12-01 $7.69 $7.72 $7.68 $7.72 $4.51 553
2015-11-30 $7.32 $7.32 $7.32 $7.32 $4.28 0
2015-11-27 $7.32 $7.32 $7.32 $7.32 $4.28 0
2015-11-25 $7.32 $7.32 $7.32 $7.32 $4.28 0
2015-11-24 $7.32 $7.32 $7.32 $7.32 $4.28 0
2015-11-23 $7.32 $7.32 $7.32 $7.32 $4.28 0
2015-11-20 $7.32 $7.32 $7.32 $7.32 $4.28 1,106
2015-11-19 $7.37 $7.37 $7.37 $7.37 $4.31 0
2015-11-18 $7.37 $7.37 $7.37 $7.37 $4.31 637
2015-11-17 $7.32 $7.32 $7.32 $7.32 $4.28 637
2015-11-16 $7.44 $7.44 $7.44 $7.44 $4.35 0
2015-11-13 $7.44 $7.44 $7.44 $7.44 $4.35 0
2015-11-12 $7.44 $7.44 $7.44 $7.44 $4.35 100
2015-11-11 $7.52 $7.52 $7.52 $7.52 $4.39 230
2015-11-10 $7.42 $7.42 $7.42 $7.42 $4.34 0
2015-11-09 $7.42 $7.42 $7.42 $7.42 $4.34 0
2015-11-06 $7.42 $7.42 $7.42 $7.42 $4.34 0
2015-11-05 $7.42 $7.42 $7.42 $7.42 $4.34 168
2015-11-04 $7.43 $7.43 $7.43 $7.43 $4.34 330
2015-11-03 $7.17 $7.17 $7.03 $7.03 $4.11 0
2015-11-02 $7.17 $7.17 $7.03 $7.03 $4.11 0
2015-10-30 $7.17 $7.17 $7.03 $7.03 $4.11 0
2015-10-29 $7.17 $7.17 $7.03 $7.03 $4.11 0
2015-10-28 $7.17 $7.17 $7.03 $7.03 $4.11 0
2015-10-27 $7.17 $7.17 $7.03 $7.03 $4.11 0
2015-10-26 $7.17 $7.17 $7.03 $7.03 $4.11 0
2015-10-23 $7.17 $7.17 $7.03 $7.03 $4.11 504
2015-10-22 $7.71 $7.71 $7.71 $7.71 $4.50 145
2015-10-21 $8.05 $8.05 $8.05 $8.05 $4.70 200
2015-10-20 $7.51 $7.51 $7.51 $7.51 $4.39 0
2015-10-19 $8.02 $8.02 $7.51 $7.51 $4.39 480
2015-10-16 $8.07 $8.07 $8.07 $8.07 $4.71 0
2015-10-15 $8.07 $8.07 $8.07 $8.07 $4.71 745
2015-10-14 $7.92 $7.92 $7.92 $7.92 $4.63 0
2015-10-13 $7.92 $7.92 $7.92 $7.92 $4.63 0
2015-10-12 $7.92 $7.92 $7.92 $7.92 $4.63 0
2015-10-09 $7.92 $7.92 $7.92 $7.92 $4.63 320
2015-10-08 $7.53 $7.53 $7.53 $7.53 $4.40 0
2015-10-07 $7.53 $7.53 $7.53 $7.53 $4.40 0
2015-10-06 $7.53 $7.53 $7.53 $7.53 $4.40 0
2015-10-05 $7.53 $7.53 $7.53 $7.53 $4.40 649
2015-10-02 $7.16 $7.16 $7.16 $7.16 $4.18 216
2015-10-01 $7.62 $7.62 $7.39 $7.62 $4.45 1,025
2015-09-30 $7.09 $7.09 $6.84 $6.84 $3.97 183
2015-09-29 $7.09 $7.09 $6.84 $6.84 $3.97 0
2015-09-28 $7.09 $7.09 $6.84 $6.84 $3.97 23
2015-09-25 $7.09 $7.09 $6.84 $6.84 $3.97 0
2015-09-24 $7.09 $7.09 $6.84 $6.84 $3.97 578
2015-09-23 $7.45 $7.45 $7.45 $7.45 $4.32 0
2015-09-22 $7.45 $7.45 $7.45 $7.45 $4.32 0
2015-09-21 $7.45 $7.45 $7.45 $7.45 $4.32 1,000
2015-09-18 $7.35 $7.35 $7.35 $7.35 $4.27 0
2015-09-17 $7.35 $7.35 $7.35 $7.35 $4.27 0
2015-09-16 $7.35 $7.35 $7.35 $7.35 $4.27 0
2015-09-15 $7.35 $7.35 $7.35 $7.35 $4.27 839
2015-09-14 $7.50 $7.50 $7.50 $7.50 $4.35 0
2015-09-11 $7.50 $7.50 $7.50 $7.50 $4.35 1,198
2015-09-10 $7.29 $7.29 $7.29 $7.29 $4.23 0
2015-09-09 $7.29 $7.29 $7.29 $7.29 $4.23 0
2015-09-08 $7.29 $7.29 $7.29 $7.29 $4.23 679
2015-09-04 $7.69 $7.69 $7.69 $7.69 $4.47 61
2015-09-03 $7.69 $7.69 $7.69 $7.69 $4.47 0
2015-09-02 $7.69 $7.69 $7.69 $7.69 $4.47 86
2015-09-01 $7.69 $7.69 $7.69 $7.69 $4.47 0
2015-08-31 $7.69 $7.69 $7.69 $7.69 $4.47 501
2015-08-28 $7.43 $7.43 $7.43 $7.43 $4.31 84
2015-08-27 $7.41 $7.43 $7.41 $7.43 $4.31 505
2015-08-26 $7.53 $7.53 $7.53 $7.53 $4.37 0
2015-08-25 $7.53 $7.53 $7.53 $7.53 $4.37 231
2015-08-24 $7.73 $7.73 $7.06 $7.06 $4.10 1,367
2015-08-21 $7.42 $7.42 $7.42 $7.42 $4.31 366
2015-08-20 $7.93 $7.93 $7.93 $7.93 $4.60 0
2015-08-19 $7.93 $7.93 $7.93 $7.93 $4.60 0
2015-08-18 $7.93 $7.93 $7.93 $7.93 $4.60 0
2015-08-17 $7.93 $7.93 $7.93 $7.93 $4.60 0
2015-08-14 $7.93 $7.93 $7.93 $7.93 $4.60 516
2015-08-13 $7.60 $7.60 $7.60 $7.60 $4.41 0
2015-08-12 $7.60 $7.60 $7.60 $7.60 $4.41 0
2015-08-11 $7.60 $7.60 $7.60 $7.60 $4.41 0
2015-08-10 $7.60 $7.60 $7.60 $7.60 $4.41 0
2015-08-07 $7.60 $7.60 $7.60 $7.60 $4.41 0
2015-08-06 $7.60 $7.60 $7.60 $7.60 $4.41 0
2015-08-05 $7.60 $7.60 $7.60 $7.60 $4.41 94
2015-08-04 $7.60 $7.60 $7.60 $7.60 $4.41 0
2015-08-03 $7.60 $7.60 $7.60 $7.60 $4.41 0
2015-07-31 $7.60 $7.60 $7.60 $7.60 $4.41 1,084
2015-07-30 $7.46 $7.46 $7.46 $7.46 $4.33 207
2015-07-29 $7.81 $8.08 $7.81 $8.08 $4.69 35
2015-07-28 $7.81 $8.08 $7.81 $8.08 $4.69 35
2015-07-27 $7.81 $8.08 $7.81 $8.08 $4.69 0
2015-07-24 $7.81 $8.08 $7.81 $8.08 $4.69 0
2015-07-23 $7.81 $8.08 $7.81 $8.08 $4.69 0
2015-07-22 $7.81 $8.08 $7.81 $8.08 $4.69 940
2015-07-21 $7.93 $7.93 $7.93 $7.93 $4.60 0
2015-07-20 $7.93 $7.93 $7.93 $7.93 $4.60 0
2015-07-17 $7.93 $7.93 $7.93 $7.93 $4.60 164
2015-07-16 $8.00 $8.02 $8.00 $8.02 $4.66 1,422
2015-07-15 $7.89 $7.89 $7.89 $7.89 $4.58 502
2015-07-14 $7.63 $7.63 $7.63 $7.63 $4.43 0
2015-07-13 $7.63 $7.63 $7.63 $7.63 $4.43 1,389
2015-07-10 $6.98 $6.98 $6.98 $6.98 $4.05 0
2015-07-09 $6.98 $6.98 $6.98 $6.98 $4.05 0
2015-07-08 $6.98 $6.98 $6.98 $6.98 $4.05 165
2015-07-07 $7.54 $7.54 $7.54 $7.54 $4.38 0
2015-07-06 $7.54 $7.54 $7.54 $7.54 $4.38 0
2015-07-02 $7.54 $7.54 $7.54 $7.54 $4.38 1,000
2015-07-01 $7.60 $7.60 $7.60 $7.60 $4.41 306
2015-06-30 $7.51 $7.51 $7.51 $7.51 $4.36 0
2015-06-29 $7.55 $7.55 $7.55 $7.55 $4.38 0
2015-06-26 $7.55 $7.55 $7.55 $7.55 $4.38 0
2015-06-25 $7.55 $7.55 $7.55 $7.55 $4.38 0
2015-06-24 $7.55 $7.55 $7.55 $7.55 $4.36 0
2015-06-23 $7.55 $7.55 $7.55 $7.55 $4.36 0
2015-06-22 $7.55 $7.55 $7.55 $7.55 $4.36 1,262
2015-06-19 $7.54 $7.54 $7.54 $7.54 $4.35 0
2015-06-18 $7.54 $7.54 $7.54 $7.54 $4.35 0
2015-06-17 $7.54 $7.54 $7.54 $7.54 $4.35 0
2015-06-16 $7.54 $7.54 $7.54 $7.54 $4.35 0
2015-06-15 $7.54 $7.54 $7.54 $7.54 $4.35 0
2015-06-12 $7.54 $7.54 $7.54 $7.54 $4.35 0
2015-06-11 $7.54 $7.54 $7.54 $7.54 $4.35 0
2015-06-10 $7.54 $7.54 $7.54 $7.54 $4.35 0
2015-06-09 $7.54 $7.54 $7.54 $7.54 $4.35 0
2015-06-08 $7.54 $7.54 $7.54 $7.54 $4.35 98
2015-06-05 $7.54 $7.54 $7.54 $7.54 $4.35 0
2015-06-04 $7.54 $7.54 $7.54 $7.54 $4.35 1,262
2015-06-03 $7.54 $7.54 $7.54 $7.54 $4.35 3,837
2015-06-02 $7.69 $7.69 $7.69 $7.69 $4.44 452

Bankinter SA (BKNIY) News Headlines

Recent Bankinter SA (BKNIY) News
Similar Companies to Bankinter SA (BKNIY) in the None Industry

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.