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

Key People Bankinter SA

Employee Position
Pedro Guerrero Guerrero Chairman
María Dolores Dancausa Treviño Chief Executive Officer & Executive Director
Jacobo Dias GarcÌa Finance Director
Eduardo Ozaíta Vega Director General-Commercial Banking
Gloria Ortiz Portero Head-Digital Banking
Íñigo Guerra Head-Investment Banking
Jaime lñigo Guerra Azcona General Director & Director-Investment Banking
Alfonso Botín-Sanz de Sautuola y Naved Executive Vice Chairman
Fernando Maria Masaveu Herrero Director
Marcelino Botín-Sanz de Sautuola Director
Francisco Martinez Garcia Director-Internal Audit
David Lopez Finistrosa Director-Investor Relations
Maria Parames Head-Human Resources & Corporate Communications
Gloria Calvo Diaz Secretary
María Luisa Jordá Castro Independent Director
Álvaro Álvarez-Alonso Plaza Independent Director
Fernando Jose Francés Pons Independent Director
Cristina García-Peri Álvarez Independent Non-Executive Director
María Teresa Pulido Mendoza Independent Director
Teresa Martin-Retortillo Independent Director
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

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.