Bankia S.A (BNKXF) Stock

Data as of May 2, 2025

$2.02 ($0.00) 0.00%

Bankia S.A - Daily Information

Click for more stock information on Bankia S.A.

Daily Information	Data
Date	May 2, 2025
Open	$2.02
Previous Close	$2.02
High	$2.02
Low	$2.02
Adjusted Open	$2.02
Previous Adjusted Close	$2.02
Adjusted High	$2.02
Adjusted Low	$2.02

About Bankia S.A (BNKXF)

No Description Available

Invest in Bankia S.A (BNKXF)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Bankia S.A (BNKXF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-08	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-04-07	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-04-06	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-04-05	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-04-01	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-03-31	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-03-30	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-03-29	$2.02	$2.02	$2.02	$2.02	$2.02	66
2021-03-26	$2.02	$2.02	$2.02	$2.02	$2.02	15
2021-03-25	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-03-24	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-03-23	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-03-22	$2.02	$2.02	$2.02	$2.02	$2.02	625
2021-03-19	$2.03	$2.03	$2.03	$2.03	$2.03	66
2021-03-18	$2.03	$2.03	$2.03	$2.03	$2.03	3
2021-03-17	$2.20	$2.20	$2.03	$2.03	$2.03	12,237
2021-03-16	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-03-15	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-03-12	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-03-11	$2.00	$2.00	$1.95	$1.95	$1.95	26,163
2021-03-10	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-03-09	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-03-08	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-03-05	$1.90	$1.90	$1.90	$1.90	$1.90	5
2021-03-04	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-03-03	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-03-02	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-03-01	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-02-26	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-02-25	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-02-24	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-02-23	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-02-22	$1.90	$1.90	$1.90	$1.90	$1.90	0
2021-02-19	$1.97	$1.97	$1.90	$1.90	$1.90	5,000
2021-02-18	$1.77	$1.77	$1.77	$1.77	$1.77	0
2021-02-17	$1.77	$1.77	$1.77	$1.77	$1.77	0
2021-02-16	$1.77	$1.77	$1.77	$1.77	$1.77	7,925
2021-02-12	$1.78	$1.78	$1.78	$1.78	$1.78	0
2021-02-11	$1.78	$1.78	$1.78	$1.78	$1.78	1,000
2021-02-10	$1.87	$1.87	$1.87	$1.87	$1.87	0
2021-02-09	$1.87	$1.87	$1.87	$1.87	$1.87	100
2021-02-08	$1.79	$1.79	$1.79	$1.79	$1.79	250
2021-02-05	$1.72	$1.72	$1.72	$1.72	$1.72	0
2021-02-04	$1.72	$1.72	$1.72	$1.72	$1.72	1,525
2021-02-03	$1.73	$1.73	$1.73	$1.73	$1.73	22
2021-02-02	$1.73	$1.73	$1.73	$1.73	$1.73	0
2021-02-01	$1.73	$1.73	$1.73	$1.73	$1.73	0
2021-01-29	$1.73	$1.73	$1.73	$1.73	$1.73	3
2021-01-28	$1.73	$1.73	$1.73	$1.73	$1.73	360
2021-01-27	$1.88	$1.88	$1.88	$1.88	$1.88	0
2021-01-26	$1.88	$1.88	$1.88	$1.88	$1.88	0
2021-01-25	$1.88	$1.88	$1.88	$1.88	$1.88	25
2021-01-22	$1.88	$1.88	$1.88	$1.88	$1.88	0
2021-01-21	$1.88	$1.88	$1.88	$1.88	$1.88	10
2021-01-20	$1.88	$1.88	$1.88	$1.88	$1.88	0
2021-01-19	$1.83	$1.88	$1.75	$1.88	$1.88	4,351
2021-01-15	$2.02	$2.02	$2.02	$2.02	$2.02	3
2021-01-14	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-01-13	$2.02	$2.02	$2.02	$2.02	$2.02	1
2021-01-12	$2.02	$2.02	$2.02	$2.02	$2.02	0
2021-01-11	$2.02	$2.02	$2.02	$2.02	$2.02	3
2021-01-08	$1.93	$2.02	$1.89	$2.02	$2.02	1,100
2021-01-07	$1.76	$1.76	$1.76	$1.76	$1.76	0
2021-01-06	$1.76	$1.76	$1.76	$1.76	$1.76	0
2021-01-05	$1.76	$1.76	$1.76	$1.76	$1.76	25
2021-01-04	$1.80	$1.80	$1.76	$1.76	$1.76	2,761
2020-12-31	$1.80	$1.80	$1.80	$1.80	$1.80	0
2020-12-30	$1.80	$1.80	$1.80	$1.80	$1.80	2,000
2020-12-29	$1.82	$1.82	$1.82	$1.82	$1.82	1,022
2020-12-28	$1.70	$1.70	$1.70	$1.70	$1.70	200
2020-12-24	$1.70	$1.70	$1.70	$1.70	$1.70	0
2020-12-23	$1.70	$1.70	$1.70	$1.70	$1.70	0
2020-12-22	$1.70	$1.70	$1.70	$1.70	$1.70	200
2020-12-21	$1.66	$1.66	$1.66	$1.66	$1.66	1,900
2020-12-18	$1.84	$1.84	$1.84	$1.84	$1.84	0
2020-12-17	$1.84	$1.84	$1.84	$1.84	$1.84	0
2020-12-16	$1.84	$1.84	$1.84	$1.84	$1.84	0
2020-12-15	$1.84	$1.84	$1.84	$1.84	$1.84	176
2020-12-14	$1.84	$1.84	$1.84	$1.84	$1.84	0
2020-12-11	$1.84	$1.84	$1.84	$1.84	$1.84	0
2020-12-10	$1.84	$1.84	$1.84	$1.84	$1.84	0
2020-12-09	$1.84	$1.84	$1.84	$1.84	$1.84	0
2020-12-08	$1.86	$1.86	$1.78	$1.84	$1.84	6,282
2020-12-07	$1.73	$1.73	$1.73	$1.73	$1.73	56
2020-12-04	$1.73	$1.73	$1.73	$1.73	$1.73	0
2020-12-03	$1.73	$1.73	$1.73	$1.73	$1.73	56
2020-12-02	$1.73	$1.73	$1.73	$1.73	$1.73	0
2020-12-01	$1.73	$1.73	$1.73	$1.73	$1.73	0
2020-11-30	$1.73	$1.73	$1.73	$1.73	$1.73	0
2020-11-27	$1.73	$1.73	$1.73	$1.73	$1.73	0
2020-11-25	$1.73	$1.73	$1.73	$1.73	$1.73	0
2020-11-24	$1.73	$1.73	$1.73	$1.73	$1.73	0
2020-11-23	$1.73	$1.73	$1.73	$1.73	$1.73	0
2020-11-20	$1.73	$1.73	$1.73	$1.73	$1.73	0
2020-11-19	$1.73	$1.73	$1.73	$1.73	$1.73	57,532
2020-11-18	$1.79	$1.79	$1.79	$1.79	$1.79	10,000
2020-11-17	$1.42	$1.42	$1.42	$1.42	$1.42	0
2020-11-16	$1.42	$1.42	$1.42	$1.42	$1.42	0
2020-11-13	$1.42	$1.42	$1.42	$1.42	$1.42	0
2020-11-12	$1.42	$1.42	$1.42	$1.42	$1.42	0
2020-11-11	$1.42	$1.42	$1.42	$1.42	$1.42	0
2020-11-10	$1.42	$1.42	$1.42	$1.42	$1.42	0
2020-11-09	$1.42	$1.42	$1.42	$1.42	$1.42	100
2020-11-06	$1.31	$1.31	$1.31	$1.31	$1.31	625
2020-11-05	$1.30	$1.30	$1.21	$1.21	$1.21	5,500
2020-11-04	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-11-03	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-11-02	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-10-30	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-10-29	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-10-28	$1.28	$1.28	$1.28	$1.28	$1.28	500
2020-10-27	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-10-26	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-10-23	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-10-22	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-10-21	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-10-20	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-10-19	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-10-16	$1.27	$1.27	$1.27	$1.27	$1.27	183
2020-10-15	$1.37	$1.37	$1.37	$1.37	$1.37	0
2020-10-14	$1.37	$1.37	$1.37	$1.37	$1.37	0
2020-10-13	$1.37	$1.37	$1.37	$1.37	$1.37	0
2020-10-12	$1.37	$1.37	$1.37	$1.37	$1.37	0
2020-10-09	$1.37	$1.37	$1.37	$1.37	$1.37	60
2020-10-08	$1.37	$1.37	$1.37	$1.37	$1.37	0
2020-10-07	$1.37	$1.37	$1.37	$1.37	$1.37	0
2020-10-06	$1.37	$1.37	$1.37	$1.37	$1.37	11,416
2020-10-05	$1.37	$1.37	$1.37	$1.37	$1.37	0
2020-10-02	$1.37	$1.37	$1.37	$1.37	$1.37	625
2020-10-01	$1.35	$1.35	$1.31	$1.31	$1.31	2,075
2020-09-30	$1.40	$1.41	$1.40	$1.40	$1.40	1,600
2020-09-29	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-09-28	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-09-25	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-09-24	$1.60	$1.60	$1.60	$1.60	$1.60	225
2020-09-23	$1.62	$1.62	$1.62	$1.62	$1.62	0
2020-09-22	$1.62	$1.62	$1.62	$1.62	$1.62	0
2020-09-21	$1.62	$1.62	$1.62	$1.62	$1.62	10
2020-09-18	$1.69	$1.69	$1.55	$1.62	$1.62	4,826
2020-09-17	$1.78	$1.78	$1.78	$1.78	$1.78	203
2020-09-16	$1.68	$1.71	$1.68	$1.71	$1.71	9,394
2020-09-15	$1.58	$1.58	$1.58	$1.58	$1.58	100
2020-09-14	$1.68	$1.68	$1.58	$1.58	$1.58	1,385
2020-09-11	$1.68	$1.68	$1.68	$1.68	$1.68	0
2020-09-10	$1.68	$1.68	$1.68	$1.68	$1.68	2,400
2020-09-09	$1.61	$1.61	$1.61	$1.61	$1.61	75
2020-09-08	$1.67	$1.67	$1.55	$1.61	$1.61	26,304
2020-09-04	$1.62	$1.67	$1.50	$1.65	$1.65	16,970
2020-09-03	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-09-02	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-09-01	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-08-31	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-08-28	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-08-27	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-08-26	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-08-25	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-08-24	$1.23	$1.23	$1.23	$1.23	$1.23	2
2020-08-21	$1.30	$1.30	$1.23	$1.23	$1.23	7,700
2020-08-20	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-08-19	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-08-18	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-08-17	$1.28	$1.28	$1.28	$1.28	$1.28	442,800
2020-08-14	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-08-13	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-08-12	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-08-11	$1.28	$1.28	$1.28	$1.28	$1.28	442,800
2020-08-10	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-08-07	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-08-06	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-08-05	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-08-04	$1.28	$1.28	$1.28	$1.28	$1.28	402
2020-08-03	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-07-31	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-07-30	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-07-29	$1.23	$1.23	$1.23	$1.23	$1.23	576
2020-07-28	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-07-27	$1.23	$1.23	$1.23	$1.23	$1.23	0
2020-07-24	$1.23	$1.23	$1.23	$1.23	$1.23	5,000
2020-07-23	$1.30	$1.30	$1.30	$1.30	$1.30	255,547
2020-07-22	$1.30	$1.30	$1.30	$1.30	$1.30	0
2020-07-21	$1.30	$1.30	$1.30	$1.30	$1.30	255,547
2020-07-20	$1.25	$1.25	$1.25	$1.25	$1.25	483
2020-07-17	$1.17	$1.17	$1.17	$1.17	$1.17	0
2020-07-16	$1.17	$1.17	$1.17	$1.17	$1.17	120
2020-07-15	$1.18	$1.18	$1.16	$1.16	$1.16	300
2020-07-14	$1.18	$1.18	$1.17	$1.17	$1.17	320
2020-07-13	$1.18	$1.18	$1.14	$1.18	$1.18	1,400
2020-07-10	$1.14	$1.14	$1.13	$1.13	$1.13	270
2020-07-09	$1.12	$1.12	$1.12	$1.12	$1.12	1,000
2020-07-08	$1.14	$1.14	$1.14	$1.14	$1.14	0
2020-07-07	$1.14	$1.14	$1.14	$1.14	$1.14	0
2020-07-06	$1.14	$1.14	$1.14	$1.14	$1.14	210
2020-07-02	$1.14	$1.14	$1.10	$1.10	$1.10	1,300
2020-07-01	$1.05	$1.05	$1.05	$1.05	$1.05	0
2020-06-30	$1.05	$1.05	$1.05	$1.05	$1.05	0
2020-06-29	$1.05	$1.05	$1.05	$1.05	$1.05	400
2020-06-26	$0.99	$0.99	$0.99	$0.99	$0.99	0
2020-06-25	$1.06	$1.06	$0.99	$0.99	$0.99	3,300
2020-06-24	$1.07	$1.07	$1.07	$1.07	$1.07	500
2020-06-23	$1.06	$1.06	$1.06	$1.06	$1.06	0
2020-06-22	$1.06	$1.06	$1.06	$1.06	$1.06	10,000
2020-06-19	$1.10	$1.10	$1.10	$1.10	$1.10	180
2020-06-18	$1.15	$1.15	$1.10	$1.10	$1.10	4,000
2020-06-17	$1.11	$1.15	$1.11	$1.15	$1.15	189,200
2020-06-16	$1.11	$1.11	$1.11	$1.11	$1.11	0
2020-06-15	$1.11	$1.11	$1.11	$1.11	$1.11	20
2020-06-12	$1.11	$1.11	$1.11	$1.11	$1.11	3,000
2020-06-11	$1.11	$1.11	$1.11	$1.11	$1.11	1,000
2020-06-10	$1.11	$1.11	$1.11	$1.11	$1.11	492
2020-06-09	$1.10	$1.10	$1.10	$1.10	$1.10	0
2020-06-08	$1.15	$1.15	$1.10	$1.10	$1.10	1,020
2020-06-05	$1.04	$1.04	$1.04	$1.04	$1.04	0
2020-06-04	$1.02	$1.04	$1.02	$1.04	$1.04	14,900
2020-06-03	$0.89	$0.89	$0.89	$0.89	$0.89	0
2020-06-02	$0.89	$0.89	$0.89	$0.89	$0.89	0
2020-06-01	$0.89	$0.89	$0.89	$0.89	$0.89	0
2020-05-29	$0.89	$0.89	$0.89	$0.89	$0.89	1,000
2020-05-28	$0.88	$0.96	$0.88	$0.90	$0.90	11,368
2020-05-27	$0.97	$0.97	$0.95	$0.96	$0.96	14,000
2020-05-26	$0.96	$0.96	$0.96	$0.96	$0.96	1,000
2020-05-22	$0.87	$0.87	$0.87	$0.87	$0.87	7,000
2020-05-21	$0.82	$0.82	$0.82	$0.82	$0.82	0
2020-05-20	$0.82	$0.82	$0.82	$0.82	$0.82	260
2020-05-19	$0.90	$0.90	$0.90	$0.90	$0.90	0
2020-05-18	$0.90	$0.90	$0.90	$0.90	$0.90	0
2020-05-15	$0.90	$0.90	$0.90	$0.90	$0.90	0
2020-05-14	$0.91	$0.98	$0.90	$0.90	$0.90	17,730
2020-05-13	$0.91	$0.91	$0.91	$0.91	$0.91	2,879
2020-05-12	$0.91	$0.91	$0.91	$0.91	$0.91	0
2020-05-11	$0.91	$0.91	$0.91	$0.91	$0.91	20
2020-05-08	$0.91	$0.91	$0.91	$0.91	$0.91	0
2020-05-07	$0.97	$0.98	$0.91	$0.91	$0.91	4,000
2020-05-06	$0.96	$0.96	$0.96	$0.96	$0.96	321
2020-05-05	$1.01	$1.01	$1.01	$1.01	$1.01	1,000
2020-05-04	$0.96	$0.96	$0.96	$0.96	$0.96	0
2020-05-01	$0.96	$0.96	$0.96	$0.96	$0.96	0
2020-04-30	$0.96	$0.96	$0.96	$0.96	$0.96	265
2020-04-29	$0.96	$0.96	$0.96	$0.96	$0.96	0
2020-04-28	$0.96	$0.96	$0.96	$0.96	$0.96	384
2020-04-27	$0.96	$0.96	$0.96	$0.96	$0.96	0
2020-04-24	$0.96	$0.96	$0.96	$0.96	$0.96	4,266
2020-04-23	$0.97	$0.97	$0.97	$0.97	$0.97	0
2020-04-22	$0.97	$0.97	$0.97	$0.97	$0.97	0
2020-04-21	$0.97	$0.97	$0.97	$0.97	$0.97	2,701
2020-04-20	$1.01	$1.01	$1.01	$1.01	$1.01	400
2020-04-17	$1.02	$1.02	$1.02	$1.02	$1.02	30,858
2020-04-16	$1.01	$1.01	$1.01	$1.01	$1.01	5,899
2020-04-15	$1.04	$1.04	$1.04	$1.04	$1.04	0
2020-04-14	$1.16	$1.21	$1.04	$1.04	$1.04	6,750
2020-04-13	$1.15	$1.15	$1.15	$1.15	$1.15	1
2020-04-09	$1.15	$1.15	$1.15	$1.15	$1.15	10,767
2020-04-08	$1.09	$1.09	$1.09	$1.09	$1.09	0
2020-04-07	$1.09	$1.09	$1.09	$1.09	$1.09	2,032
2020-04-06	$1.06	$1.06	$0.96	$1.00	$1.00	408
2020-04-03	$1.03	$1.11	$1.03	$1.05	$1.05	2,000
2020-04-02	$1.04	$1.04	$1.04	$1.04	$1.04	5,143
2020-04-01	$1.04	$1.07	$1.02	$1.02	$1.02	31,542
2020-03-31	$1.18	$1.18	$1.18	$1.18	$1.18	84
2020-03-30	$1.18	$1.18	$1.18	$1.18	$1.18	100
2020-03-27	$1.10	$1.15	$1.10	$1.15	$1.15	57,268
2020-03-26	$1.11	$1.11	$1.11	$1.11	$1.11	100
2020-03-25	$0.99	$0.99	$0.99	$0.99	$0.99	0
2020-03-24	$0.99	$0.99	$0.99	$0.99	$0.99	0
2020-03-23	$0.99	$0.99	$0.99	$0.99	$0.99	34,949
2020-03-20	$1.21	$1.21	$1.21	$1.21	$1.21	150
2020-03-19	$1.21	$1.21	$1.21	$1.21	$1.21	0
2020-03-18	$1.21	$1.21	$1.21	$1.21	$1.21	34,737
2020-03-17	$1.09	$1.24	$1.00	$1.06	$1.06	82,621
2020-03-16	$1.21	$1.21	$1.21	$1.21	$1.21	0
2020-03-13	$1.16	$1.21	$1.04	$1.21	$1.21	34,828
2020-03-12	$1.30	$1.30	$1.30	$1.30	$1.30	0
2020-03-11	$1.31	$1.31	$1.30	$1.30	$1.30	16,990
2020-03-10	$1.49	$1.49	$1.49	$1.49	$1.49	0
2020-03-09	$1.49	$1.49	$1.49	$1.49	$1.49	0
2020-03-06	$1.49	$1.49	$1.49	$1.49	$1.49	0
2020-03-05	$1.45	$1.49	$1.45	$1.49	$1.49	27,576
2020-03-04	$1.55	$1.55	$1.55	$1.55	$1.55	774,452
2020-03-03	$1.62	$1.62	$1.62	$1.62	$1.62	2,500
2020-03-02	$1.64	$1.64	$1.64	$1.64	$1.64	0
2020-02-28	$1.64	$1.64	$1.64	$1.64	$1.64	0
2020-02-27	$1.64	$1.64	$1.64	$1.64	$1.64	13,316
2020-02-26	$1.72	$1.72	$1.72	$1.72	$1.72	4,266
2020-02-25	$1.84	$1.84	$1.84	$1.84	$1.84	0
2020-02-24	$1.84	$1.84	$1.84	$1.84	$1.84	0
2020-02-21	$1.84	$1.84	$1.84	$1.84	$1.84	13,172
2020-02-20	$1.85	$1.85	$1.85	$1.85	$1.85	10,063
2020-02-19	$1.77	$1.77	$1.77	$1.77	$1.77	0
2020-02-18	$1.77	$1.77	$1.77	$1.77	$1.77	0
2020-02-14	$1.77	$1.77	$1.77	$1.77	$1.77	0
2020-02-13	$1.77	$1.77	$1.77	$1.77	$1.77	0
2020-02-12	$1.77	$1.77	$1.77	$1.77	$1.77	0
2020-02-11	$1.77	$1.77	$1.77	$1.77	$1.77	982
2020-02-10	$1.93	$1.93	$1.93	$1.93	$1.93	0
2020-02-07	$1.93	$1.93	$1.80	$1.93	$1.93	38,417
2020-02-06	$1.94	$1.94	$1.94	$1.94	$1.94	19,777
2020-02-04	$1.90	$1.90	$1.90	$1.90	$1.90	0
2020-02-03	$1.90	$1.90	$1.90	$1.90	$1.90	0
2020-01-31	$1.90	$1.90	$1.90	$1.90	$1.90	0
2020-01-29	$1.90	$1.90	$1.90	$1.90	$1.90	0
2020-01-28	$1.90	$1.90	$1.90	$1.90	$1.90	0
2020-01-27	$1.90	$1.90	$1.90	$1.90	$1.90	0
2020-01-24	$1.88	$1.90	$1.88	$1.90	$1.90	8,769
2020-01-23	$2.03	$2.03	$2.03	$2.03	$2.03	0
2020-01-22	$2.03	$2.03	$2.03	$2.03	$2.03	0
2020-01-21	$2.03	$2.03	$2.03	$2.03	$2.03	0
2020-01-17	$2.03	$2.03	$2.03	$2.03	$2.03	0
2020-01-16	$2.03	$2.03	$2.03	$2.03	$2.03	0
2020-01-15	$2.03	$2.03	$2.03	$2.03	$2.03	0
2020-01-14	$2.03	$2.03	$2.03	$2.03	$2.03	0
2020-01-13	$2.03	$2.03	$2.03	$2.03	$2.03	200
2020-01-10	$2.10	$2.10	$2.10	$2.10	$2.10	0
2020-01-09	$2.10	$2.10	$2.10	$2.10	$2.10	0
2020-01-08	$2.10	$2.10	$2.10	$2.10	$2.10	75
2020-01-07	$2.10	$2.10	$2.10	$2.10	$2.10	0
2020-01-06	$2.10	$2.10	$2.10	$2.10	$2.10	0
2020-01-03	$2.10	$2.10	$2.10	$2.10	$2.10	0
2020-01-02	$2.10	$2.10	$2.10	$2.10	$2.10	0
2019-12-31	$2.10	$2.10	$2.10	$2.10	$2.10	1,105
2019-12-30	$2.03	$2.03	$2.03	$2.03	$2.03	2
2019-12-27	$2.05	$2.05	$2.03	$2.03	$2.03	6,002
2019-12-26	$2.15	$2.15	$2.15	$2.15	$2.15	0
2019-12-24	$2.15	$2.15	$2.15	$2.15	$2.15	1,208
2019-12-23	$2.11	$2.11	$2.11	$2.11	$2.11	0
2019-12-20	$2.11	$2.11	$2.11	$2.11	$2.11	92,939
2019-12-19	$2.11	$2.11	$2.11	$2.11	$2.11	0
2019-12-18	$2.11	$2.11	$2.11	$2.11	$2.11	0
2019-12-17	$2.11	$2.11	$2.11	$2.11	$2.11	0
2019-12-16	$2.11	$2.11	$2.11	$2.11	$2.11	1,923
2019-12-13	$1.96	$1.96	$1.96	$1.96	$1.96	0
2019-12-12	$1.96	$1.96	$1.96	$1.96	$1.96	201
2019-12-11	$1.94	$1.94	$1.94	$1.94	$1.94	13,316
2019-12-10	$1.94	$1.94	$1.94	$1.94	$1.94	0
2019-12-09	$1.94	$1.94	$1.94	$1.94	$1.94	0
2019-12-06	$1.94	$1.94	$1.94	$1.94	$1.94	0
2019-12-05	$1.94	$1.94	$1.94	$1.94	$1.94	0
2019-12-04	$1.90	$1.94	$1.90	$1.94	$1.94	27,500
2019-12-03	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-12-02	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-29	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-27	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-26	$2.00	$2.00	$2.00	$2.00	$2.00	1,390
2019-11-25	$1.81	$1.81	$1.81	$1.81	$1.81	0
2019-11-22	$1.81	$1.81	$1.81	$1.81	$1.81	0
2019-11-21	$1.81	$1.81	$1.81	$1.81	$1.81	0
2019-11-20	$1.89	$1.90	$1.81	$1.81	$1.81	22,918
2019-11-19	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-18	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-15	$2.00	$2.00	$2.00	$2.00	$2.00	3,193
2019-11-14	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-13	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-12	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-11	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-08	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-07	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-06	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-05	$2.00	$2.00	$2.00	$2.00	$2.00	0
2019-11-04	$2.00	$2.00	$2.00	$2.00	$2.00	100
2019-11-01	$1.93	$1.93	$1.93	$1.93	$1.93	23,216
2019-10-31	$1.93	$1.93	$1.93	$1.93	$1.93	0
2019-10-30	$1.93	$1.93	$1.93	$1.93	$1.93	0
2019-10-29	$1.93	$1.93	$1.93	$1.93	$1.93	0
2019-10-28	$1.93	$1.93	$1.93	$1.93	$1.93	2,672
2019-10-25	$2.02	$2.02	$2.02	$2.02	$2.02	1,440
2019-10-24	$2.02	$2.02	$2.02	$2.02	$2.02	0
2019-10-23	$2.02	$2.02	$2.02	$2.02	$2.02	0
2019-10-22	$2.02	$2.02	$2.02	$2.02	$2.02	411
2019-10-21	$1.98	$1.98	$1.98	$1.98	$1.98	0
2019-10-18	$1.98	$1.98	$1.98	$1.98	$1.98	0
2019-10-17	$2.04	$2.04	$1.98	$1.98	$1.98	39,340
2019-10-16	$1.92	$1.92	$1.92	$1.92	$1.92	0
2019-10-15	$1.92	$1.92	$1.92	$1.92	$1.92	0
2019-10-14	$1.85	$1.92	$1.85	$1.92	$1.92	6,193
2019-10-11	$1.91	$1.91	$1.88	$1.88	$1.88	1,131
2019-10-10	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-10-09	$1.75	$1.75	$1.75	$1.75	$1.75	2,500
2019-10-08	$1.84	$1.84	$1.84	$1.84	$1.84	0
2019-10-07	$1.84	$1.84	$1.84	$1.84	$1.84	0
2019-10-04	$1.84	$1.84	$1.84	$1.84	$1.84	0
2019-10-03	$1.84	$1.84	$1.84	$1.84	$1.84	0
2019-10-02	$1.84	$1.84	$1.84	$1.84	$1.84	130,626
2019-10-01	$1.81	$1.81	$1.81	$1.81	$1.81	0
2019-09-30	$1.81	$1.81	$1.81	$1.81	$1.81	0
2019-09-27	$1.86	$1.86	$1.81	$1.81	$1.81	5,000
2019-09-26	$1.83	$1.83	$1.83	$1.83	$1.83	0
2019-09-25	$1.83	$1.83	$1.83	$1.83	$1.83	3,388
2019-09-24	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-09-23	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-09-20	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-09-19	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-09-18	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-09-17	$1.86	$1.86	$1.86	$1.86	$1.86	65
2019-09-16	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-09-13	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-09-12	$1.87	$1.87	$1.86	$1.86	$1.86	5,450
2019-09-11	$2.00	$2.00	$2.00	$2.00	$2.00	100
2019-09-10	$1.96	$1.96	$1.96	$1.96	$1.96	200
2019-09-09	$1.85	$1.85	$1.85	$1.85	$1.85	0
2019-09-06	$1.85	$1.85	$1.85	$1.85	$1.85	0
2019-09-05	$1.85	$1.85	$1.85	$1.85	$1.85	100
2019-09-04	$1.76	$1.76	$1.76	$1.76	$1.76	10,619
2019-09-03	$1.76	$1.76	$1.76	$1.76	$1.76	0
2019-08-30	$1.76	$1.76	$1.76	$1.76	$1.76	0
2019-08-29	$1.76	$1.76	$1.76	$1.76	$1.76	0
2019-08-28	$1.83	$1.83	$1.76	$1.76	$1.76	913
2019-08-27	$1.84	$1.84	$1.84	$1.84	$1.84	0
2019-08-26	$1.84	$1.84	$1.84	$1.84	$1.84	0
2019-08-23	$1.78	$1.84	$1.78	$1.84	$1.84	105,210
2019-08-22	$1.78	$1.78	$1.78	$1.78	$1.78	1,000
2019-08-21	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-08-20	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-08-19	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-08-15	$1.75	$1.75	$1.75	$1.75	$1.75	453
2019-08-14	$1.75	$1.75	$1.75	$1.75	$1.75	56,447
2019-08-13	$1.85	$1.85	$1.85	$1.85	$1.85	943
2019-08-12	$1.86	$1.97	$1.86	$1.97	$1.97	23,100
2019-08-09	$1.86	$1.97	$1.86	$1.97	$1.97	23,100
2019-08-08	$1.86	$1.97	$1.86	$1.97	$1.97	23,051
2019-08-07	$1.91	$1.91	$1.91	$1.91	$1.91	56,400
2019-08-06	$1.91	$1.91	$1.91	$1.91	$1.91	56,447
2019-08-05	$2.00	$2.00	$2.00	$2.00	$2.00	400
2019-08-02	$2.00	$2.00	$2.00	$2.00	$2.00	400
2019-08-01	$2.29	$2.37	$2.20	$2.37	$2.37	10,400
2019-07-31	$2.29	$2.37	$2.20	$2.37	$2.37	10,400
2019-07-30	$2.29	$2.37	$2.20	$2.37	$2.37	10,400
2019-07-29	$2.37	$2.37	$2.37	$2.37	$2.37	10,447
2019-07-26	$2.37	$2.37	$2.37	$2.37	$2.37	0
2019-07-25	$2.37	$2.37	$2.37	$2.37	$2.37	0
2019-07-24	$2.37	$2.37	$2.37	$2.37	$2.37	0
2019-07-23	$2.37	$2.37	$2.37	$2.37	$2.37	0
2019-07-22	$2.37	$2.37	$2.37	$2.37	$2.37	0
2019-07-19	$2.37	$2.37	$2.37	$2.37	$2.37	53
2019-07-18	$2.29	$2.37	$2.20	$2.37	$2.37	28,250
2019-07-17	$2.31	$2.31	$2.31	$2.31	$2.31	0
2019-07-16	$2.31	$2.31	$2.31	$2.31	$2.31	450
2019-07-15	$2.28	$2.28	$2.28	$2.28	$2.28	0
2019-07-12	$2.28	$2.28	$2.28	$2.28	$2.28	3,070
2019-07-11	$2.28	$2.28	$2.28	$2.28	$2.28	0
2019-07-10	$2.28	$2.28	$2.28	$2.28	$2.28	0
2019-07-09	$2.28	$2.28	$2.28	$2.28	$2.28	0
2019-07-08	$2.28	$2.28	$2.28	$2.28	$2.28	0
2019-07-05	$2.28	$2.28	$2.28	$2.28	$2.28	0
2019-07-03	$2.28	$2.28	$2.28	$2.28	$2.28	0
2019-07-02	$2.28	$2.28	$2.28	$2.28	$2.28	0
2019-07-01	$2.28	$2.28	$2.28	$2.28	$2.28	0
2019-06-28	$2.28	$2.28	$2.28	$2.28	$2.28	0
2019-06-27	$2.25	$2.28	$2.25	$2.28	$2.28	350
2019-06-26	$2.27	$2.27	$2.27	$2.27	$2.27	0
2019-06-25	$2.27	$2.27	$2.27	$2.27	$2.27	0
2019-06-24	$2.27	$2.27	$2.27	$2.27	$2.27	0
2019-06-21	$2.27	$2.27	$2.27	$2.27	$2.27	18,341
2019-06-18	$2.36	$2.36	$2.27	$2.27	$2.27	4,037
2019-06-17	$2.41	$2.41	$2.41	$2.41	$2.41	0
2019-06-14	$2.41	$2.41	$2.41	$2.41	$2.41	0
2019-06-13	$2.41	$2.41	$2.41	$2.41	$2.41	225
2019-06-12	$2.50	$2.50	$2.50	$2.50	$2.50	0
2019-06-11	$2.50	$2.50	$2.50	$2.50	$2.50	0
2019-06-07	$2.50	$2.50	$2.50	$2.50	$2.50	2,000
2019-06-06	$2.45	$2.45	$2.45	$2.45	$2.45	100
2019-06-05	$2.46	$2.46	$2.46	$2.46	$2.46	365
2019-06-03	$2.53	$2.53	$2.53	$2.53	$2.53	4,417
2019-05-31	$2.53	$2.53	$2.53	$2.53	$2.53	130,626
2019-05-30	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-05-29	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-05-28	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-05-24	$2.50	$2.56	$2.50	$2.56	$2.56	582
2019-05-23	$2.48	$2.48	$2.48	$2.48	$2.48	0
2019-05-22	$2.55	$2.55	$2.48	$2.48	$2.48	2,439
2019-05-21	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-20	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-17	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-16	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-15	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-14	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-13	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-10	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-09	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-08	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-07	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-06	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-03	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-02	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-05-01	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-04-30	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-04-29	$2.57	$2.57	$2.57	$2.57	$2.57	0
2019-04-26	$2.57	$2.57	$2.57	$2.57	$2.57	56,668
2019-04-25	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-04-24	$2.52	$2.52	$2.52	$2.52	$2.52	38
2019-04-23	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-04-22	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-04-18	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-04-17	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-04-15	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-04-12	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-04-11	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-04-10	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-04-09	$2.52	$2.52	$2.52	$2.52	$2.52	4,417
2019-04-08	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-04-05	$2.65	$2.65	$2.65	$2.65	$2.53	0
2019-04-04	$2.65	$2.65	$2.65	$2.65	$2.53	0
2019-04-03	$2.65	$2.65	$2.65	$2.65	$2.53	34
2019-04-02	$2.65	$2.65	$2.65	$2.65	$2.53	0
2019-04-01	$2.65	$2.65	$2.65	$2.65	$2.53	0
2019-03-29	$2.65	$2.65	$2.65	$2.65	$2.53	0
2019-03-28	$2.65	$2.65	$2.65	$2.65	$2.53	0
2019-03-27	$2.65	$2.65	$2.65	$2.65	$2.53	0
2019-03-26	$2.70	$2.70	$2.65	$2.65	$2.53	1,550
2019-03-25	$2.65	$2.75	$2.60	$2.75	$2.62	20,938
2019-03-22	$2.95	$2.95	$2.95	$2.95	$2.81	0
2019-03-21	$2.95	$2.95	$2.95	$2.95	$2.81	0
2019-03-20	$2.95	$2.95	$2.95	$2.95	$2.81	0
2019-03-18	$2.95	$2.95	$2.95	$2.95	$2.81	0
2019-03-14	$2.95	$2.95	$2.95	$2.95	$2.81	0
2019-03-13	$2.95	$2.95	$2.95	$2.95	$2.81	0
2019-03-12	$2.95	$2.95	$2.95	$2.95	$2.81	0
2019-03-11	$2.95	$2.95	$2.95	$2.95	$2.81	0
2019-03-08	$2.95	$2.95	$2.95	$2.95	$2.81	0
2019-03-07	$2.86	$2.95	$2.86	$2.95	$2.81	12,100
2019-03-06	$3.04	$3.04	$3.04	$3.04	$2.90	0
2019-03-05	$3.04	$3.04	$3.04	$3.04	$2.90	2,593
2019-03-04	$3.00	$3.00	$3.00	$3.00	$2.86	0
2019-03-01	$3.00	$3.00	$3.00	$3.00	$2.86	0
2019-02-28	$3.07	$3.07	$3.00	$3.00	$2.86	363,064
2019-02-27	$3.03	$3.03	$3.03	$3.03	$2.89	0
2019-02-26	$3.00	$3.03	$3.00	$3.03	$2.89	23,000
2019-02-20	$2.81	$2.81	$2.81	$2.81	$2.68	0
2019-02-19	$2.81	$2.81	$2.81	$2.81	$2.68	6,421
2019-02-15	$2.81	$2.81	$2.81	$2.81	$2.68	0
2019-02-14	$2.81	$2.81	$2.81	$2.81	$2.68	0
2019-02-13	$2.81	$2.81	$2.81	$2.81	$2.68	0
2019-02-12	$2.81	$2.81	$2.81	$2.81	$2.68	0
2019-02-11	$2.81	$2.81	$2.81	$2.81	$2.68	0
2019-02-08	$2.81	$2.81	$2.81	$2.81	$2.68	0
2019-02-07	$2.81	$2.81	$2.81	$2.81	$2.68	14,193
2019-02-06	$2.73	$2.73	$2.73	$2.73	$2.60	0
2019-02-05	$2.73	$2.73	$2.73	$2.73	$2.60	1,805
2019-02-04	$2.77	$2.77	$2.77	$2.77	$2.64	0
2019-02-01	$2.76	$2.77	$2.76	$2.77	$2.64	16,409
2019-01-31	$2.87	$2.90	$2.83	$2.85	$2.72	151,791
2019-01-30	$2.98	$2.98	$2.98	$2.98	$2.84	300
2019-01-29	$2.88	$2.88	$2.88	$2.88	$2.75	7,960
2019-01-28	$2.88	$2.88	$2.88	$2.88	$2.75	0
2019-01-25	$2.88	$2.88	$2.88	$2.88	$2.75	0
2019-01-24	$2.88	$2.88	$2.88	$2.88	$2.75	0
2019-01-23	$2.88	$2.88	$2.88	$2.88	$2.75	0
2019-01-18	$2.88	$2.88	$2.88	$2.88	$2.75	400
2019-01-17	$2.87	$2.87	$2.87	$2.87	$2.74	360
2019-01-16	$2.87	$2.87	$2.87	$2.87	$2.74	0
2019-01-15	$2.87	$2.87	$2.87	$2.87	$2.74	1,180
2019-01-14	$3.20	$3.20	$3.20	$3.20	$3.05	0
2019-01-11	$3.20	$3.20	$3.20	$3.20	$3.05	0
2019-01-10	$3.20	$3.20	$3.20	$3.20	$3.05	0
2019-01-09	$3.20	$3.20	$3.20	$3.20	$3.05	0
2019-01-08	$3.20	$3.20	$3.20	$3.20	$3.05	3,520
2019-01-07	$2.95	$2.95	$2.95	$2.95	$2.81	0
2019-01-04	$2.95	$2.95	$2.95	$2.95	$2.81	0
2019-01-03	$2.95	$2.95	$2.95	$2.95	$2.81	500
2019-01-02	$2.99	$2.99	$2.99	$2.99	$2.85	245
2018-12-31	$2.85	$2.85	$2.85	$2.85	$2.72	535
2018-12-27	$2.83	$2.83	$2.83	$2.83	$2.70	8,450
2018-12-26	$2.71	$2.71	$2.71	$2.71	$2.58	465
2018-12-24	$2.75	$2.75	$2.75	$2.75	$2.62	505
2018-12-21	$2.91	$2.91	$2.91	$2.91	$2.77	0
2018-12-20	$2.91	$2.91	$2.91	$2.91	$2.77	3,897
2018-12-19	$3.14	$3.14	$3.14	$3.14	$2.99	14,193
2018-12-18	$3.05	$3.05	$3.05	$3.05	$2.91	0
2018-12-17	$3.05	$3.05	$3.05	$3.05	$2.91	1,875
2018-12-14	$3.07	$3.07	$3.07	$3.07	$2.93	400
2018-12-13	$3.15	$3.15	$3.15	$3.15	$3.00	0
2018-12-12	$3.15	$3.15	$3.15	$3.15	$3.00	9,283
2018-12-11	$3.15	$3.15	$3.15	$3.15	$3.00	0
2018-12-10	$3.15	$3.15	$3.15	$3.15	$3.00	0
2018-12-07	$3.15	$3.15	$3.15	$3.15	$3.00	0
2018-12-06	$3.15	$3.15	$3.15	$3.15	$3.00	200
2018-12-04	$3.30	$3.30	$3.30	$3.30	$3.15	0
2018-12-03	$3.30	$3.30	$3.30	$3.30	$3.15	23,840
2018-11-30	$3.15	$3.15	$3.15	$3.15	$3.00	0
2018-11-29	$3.15	$3.15	$3.15	$3.15	$3.00	0
2018-11-28	$3.15	$3.15	$3.15	$3.15	$3.00	0
2018-11-27	$3.15	$3.15	$3.15	$3.15	$3.00	0
2018-11-26	$3.15	$3.15	$3.15	$3.15	$3.00	0
2018-11-21	$3.15	$3.15	$3.15	$3.15	$3.00	0
2018-11-20	$3.16	$3.16	$3.15	$3.15	$3.00	2,697
2018-11-19	$3.30	$3.30	$3.30	$3.30	$3.14	0
2018-11-16	$3.30	$3.30	$3.30	$3.30	$3.14	25
2018-11-15	$3.35	$3.35	$3.30	$3.30	$3.14	2,332
2018-11-14	$3.31	$3.31	$3.31	$3.31	$3.16	0
2018-11-13	$3.31	$3.31	$3.31	$3.31	$3.16	0
2018-11-12	$3.31	$3.31	$3.31	$3.31	$3.16	0
2018-11-09	$3.31	$3.31	$3.31	$3.31	$3.16	0
2018-11-08	$3.31	$3.31	$3.31	$3.31	$3.16	0
2018-11-07	$3.31	$3.31	$3.31	$3.31	$3.16	0
2018-11-06	$3.31	$3.31	$3.31	$3.31	$3.16	500
2018-11-05	$3.40	$3.40	$3.40	$3.40	$3.24	190
2018-11-02	$3.25	$3.25	$3.25	$3.25	$3.10	0
2018-11-01	$3.18	$3.25	$3.18	$3.25	$3.10	11,995
2018-10-31	$3.16	$3.16	$3.05	$3.05	$2.91	478
2018-10-30	$3.20	$3.20	$3.20	$3.20	$3.05	745
2018-10-29	$3.29	$3.29	$3.29	$3.29	$3.14	0
2018-10-26	$3.29	$3.29	$3.29	$3.29	$3.14	0
2018-10-25	$3.20	$3.29	$3.20	$3.29	$3.14	785
2018-10-24	$3.20	$3.20	$3.20	$3.20	$3.05	0
2018-10-23	$3.20	$3.20	$3.20	$3.20	$3.05	1,100
2018-10-22	$3.25	$3.25	$3.20	$3.20	$3.05	2,500
2018-10-19	$3.36	$3.36	$3.36	$3.36	$3.20	125
2018-10-18	$3.70	$3.70	$3.70	$3.70	$3.53	0
2018-10-17	$3.62	$3.70	$3.62	$3.70	$3.53	400
2018-10-16	$3.75	$3.75	$3.75	$3.75	$3.57	3,545
2018-10-15	$3.82	$3.82	$3.82	$3.82	$3.64	0
2018-10-12	$3.82	$3.82	$3.82	$3.82	$3.64	0
2018-10-11	$3.82	$3.82	$3.82	$3.82	$3.64	0
2018-10-10	$3.82	$3.82	$3.82	$3.82	$3.64	0
2018-10-09	$3.82	$3.82	$3.82	$3.82	$3.64	0
2018-10-08	$3.82	$3.82	$3.82	$3.82	$3.64	0
2018-10-05	$3.82	$3.82	$3.82	$3.82	$3.64	180
2018-10-04	$4.26	$4.26	$4.26	$4.26	$4.06	0
2018-10-03	$4.26	$4.26	$4.26	$4.26	$4.06	0
2018-10-02	$4.26	$4.26	$4.26	$4.26	$4.06	0
2018-10-01	$4.26	$4.26	$4.26	$4.26	$4.06	0
2018-09-28	$4.26	$4.26	$4.26	$4.26	$4.06	332
2018-09-27	$4.26	$4.26	$4.26	$4.26	$4.06	997
2018-09-26	$4.26	$4.26	$4.26	$4.26	$4.06	0
2018-09-25	$4.26	$4.26	$4.26	$4.26	$4.06	5,000
2018-09-24	$4.35	$4.35	$4.35	$4.35	$4.15	1,120
2018-09-21	$4.11	$4.11	$4.11	$4.11	$3.92	0
2018-09-20	$4.11	$4.11	$4.11	$4.11	$3.92	0
2018-09-19	$4.11	$4.11	$4.11	$4.11	$3.92	0
2018-09-18	$4.11	$4.11	$4.11	$4.11	$3.92	500
2018-09-17	$3.95	$3.95	$3.91	$3.91	$3.73	2,000
2018-09-14	$3.97	$3.97	$3.97	$3.97	$3.78	0
2018-09-13	$3.88	$3.97	$3.88	$3.97	$3.78	1,100
2018-09-12	$3.95	$3.95	$3.95	$3.95	$3.77	0
2018-09-11	$3.95	$3.95	$3.95	$3.95	$3.77	0
2018-09-10	$3.95	$3.95	$3.95	$3.95	$3.77	0
2018-09-07	$3.95	$3.95	$3.95	$3.95	$3.77	62
2018-09-06	$3.95	$3.95	$3.95	$3.95	$3.77	62
2018-09-05	$3.95	$3.95	$3.95	$3.95	$3.77	0
2018-09-04	$3.95	$3.95	$3.95	$3.95	$3.77	0
2018-08-31	$3.95	$3.95	$3.95	$3.95	$3.77	0
2018-08-30	$3.95	$3.95	$3.95	$3.95	$3.77	2,300
2018-08-29	$3.80	$3.80	$3.80	$3.80	$3.62	0
2018-08-28	$3.80	$3.80	$3.80	$3.80	$3.62	1,500
2018-08-27	$3.85	$3.85	$3.85	$3.85	$3.67	0
2018-08-24	$3.85	$3.85	$3.85	$3.85	$3.67	0
2018-08-23	$3.78	$3.85	$3.78	$3.85	$3.67	7,938
2018-08-22	$3.85	$3.85	$3.85	$3.85	$3.67	658
2018-08-21	$3.85	$3.85	$3.85	$3.85	$3.67	300
2018-08-20	$3.65	$3.65	$3.65	$3.65	$3.48	0
2018-08-17	$3.65	$3.65	$3.65	$3.65	$3.48	0
2018-08-16	$3.65	$3.65	$3.65	$3.65	$3.48	0
2018-08-15	$3.65	$3.65	$3.65	$3.65	$3.48	0
2018-08-14	$3.65	$3.65	$3.65	$3.65	$3.48	0
2018-08-13	$3.65	$3.65	$3.65	$3.65	$3.48	75
2018-08-10	$3.60	$3.65	$3.60	$3.65	$3.48	11,425
2018-08-09	$3.91	$3.91	$3.91	$3.91	$3.72	0
2018-08-08	$3.91	$3.91	$3.91	$3.91	$3.72	0
2018-08-07	$3.91	$3.91	$3.91	$3.91	$3.72	0
2018-08-06	$3.91	$3.91	$3.91	$3.91	$3.72	0
2018-08-03	$3.91	$3.91	$3.91	$3.91	$3.72	0
2018-08-02	$3.91	$3.91	$3.91	$3.91	$3.72	0
2018-08-01	$3.91	$3.91	$3.91	$3.91	$3.72	0
2018-07-31	$3.91	$3.91	$3.91	$3.91	$3.72	0
2018-07-30	$3.91	$3.91	$3.91	$3.91	$3.72	200
2018-07-27	$3.80	$3.80	$3.80	$3.80	$3.63	2,599
2018-07-26	$3.74	$3.74	$3.74	$3.74	$3.57	452
2018-07-25	$3.51	$3.51	$3.51	$3.51	$3.35	0
2018-07-24	$3.51	$3.51	$3.51	$3.51	$3.35	0
2018-07-23	$3.51	$3.51	$3.51	$3.51	$3.35	0
2018-07-20	$3.51	$3.51	$3.51	$3.51	$3.35	0
2018-07-19	$3.51	$3.51	$3.51	$3.51	$3.35	54
2018-07-18	$3.51	$3.51	$3.51	$3.51	$3.35	3,600
2018-07-17	$3.80	$3.80	$3.80	$3.80	$3.62	0
2018-07-16	$3.80	$3.80	$3.80	$3.80	$3.62	0
2018-07-13	$3.80	$3.80	$3.80	$3.80	$3.62	0
2018-07-12	$3.80	$3.80	$3.80	$3.80	$3.62	800
2018-07-11	$3.95	$3.95	$3.95	$3.95	$3.77	0
2018-07-10	$3.95	$3.95	$3.95	$3.95	$3.77	800
2018-07-09	$4.00	$4.00	$4.00	$4.00	$3.81	0
2018-07-06	$4.00	$4.00	$4.00	$4.00	$3.81	550
2018-07-05	$3.92	$4.00	$3.86	$4.00	$3.81	874
2018-07-03	$3.85	$3.85	$3.85	$3.85	$3.67	602
2018-07-02	$3.80	$3.80	$3.62	$3.66	$3.49	1,464
2018-06-29	$3.81	$3.81	$3.81	$3.81	$3.63	0
2018-06-28	$3.81	$3.81	$3.81	$3.81	$3.63	0
2018-06-27	$3.81	$3.81	$3.81	$3.81	$3.63	9,400
2018-06-26	$3.90	$3.90	$3.90	$3.90	$3.72	1,110
2018-06-25	$3.97	$3.97	$3.97	$3.97	$3.78	0
2018-06-22	$3.97	$3.97	$3.97	$3.97	$3.78	0
2018-06-21	$3.97	$3.97	$3.97	$3.97	$3.78	0
2018-06-20	$3.97	$3.97	$3.97	$3.97	$3.78	0
2018-06-19	$3.97	$3.97	$3.97	$3.97	$3.78	0
2018-06-18	$3.97	$3.97	$3.97	$3.97	$3.78	0
2018-06-15	$3.97	$3.97	$3.97	$3.97	$3.78	0
2018-06-14	$3.97	$3.97	$3.97	$3.97	$3.78	60
2018-06-13	$3.97	$3.97	$3.97	$3.97	$3.78	0
2018-06-12	$3.97	$3.97	$3.97	$3.97	$3.78	0
2018-06-11	$3.97	$3.97	$3.97	$3.97	$3.78	5,030
2018-06-08	$3.85	$3.85	$3.85	$3.85	$3.67	7,955
2018-06-07	$3.81	$3.81	$3.81	$3.81	$3.63	0
2018-06-06	$3.81	$3.81	$3.81	$3.81	$3.63	0
2018-06-05	$3.81	$3.81	$3.81	$3.81	$3.63	300
2018-06-04	$4.00	$4.00	$4.00	$4.00	$3.81	1,195
2018-06-01	$3.82	$3.82	$3.82	$3.82	$3.64	920
2018-05-31	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-30	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-29	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-25	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-24	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-23	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-22	$4.37	$4.37	$4.37	$4.37	$4.17	71
2018-05-21	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-18	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-17	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-16	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-15	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-14	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-11	$4.37	$4.37	$4.37	$4.37	$4.17	0
2018-05-10	$4.37	$4.37	$4.37	$4.37	$4.17	300
2018-05-09	$4.34	$4.34	$4.34	$4.34	$4.14	0
2018-05-08	$4.34	$4.34	$4.34	$4.34	$4.14	0
2018-05-07	$4.34	$4.34	$4.34	$4.34	$4.14	0
2018-05-04	$4.34	$4.34	$4.34	$4.34	$4.14	0
2018-05-03	$4.34	$4.34	$4.34	$4.34	$4.14	0
2018-05-02	$4.34	$4.34	$4.34	$4.34	$4.14	400
2018-05-01	$4.28	$4.28	$4.28	$4.28	$4.08	150
2018-04-30	$4.49	$4.49	$4.49	$4.49	$4.28	0
2018-04-27	$4.49	$4.49	$4.49	$4.49	$4.28	0
2018-04-26	$4.49	$4.49	$4.49	$4.49	$4.28	0
2018-04-25	$4.49	$4.49	$4.49	$4.49	$4.28	50
2018-04-24	$4.49	$4.49	$4.49	$4.49	$4.28	0
2018-04-23	$4.49	$4.49	$4.49	$4.49	$4.28	36
2018-04-20	$4.49	$4.49	$4.49	$4.49	$4.28	0
2018-04-19	$4.45	$4.49	$4.45	$4.49	$4.28	245
2018-04-18	$4.45	$4.45	$4.37	$4.37	$4.17	274,000
2018-04-17	$4.70	$4.70	$4.70	$4.70	$4.35	48
2018-04-16	$4.70	$4.70	$4.70	$4.70	$4.35	442,800
2018-04-13	$4.70	$4.70	$4.70	$4.70	$4.35	0
2018-04-12	$4.70	$4.70	$4.70	$4.70	$4.35	0
2018-04-11	$4.70	$4.70	$4.70	$4.70	$4.35	0
2018-04-10	$4.70	$4.70	$4.70	$4.70	$4.35	1,200
2018-04-09	$4.60	$4.60	$4.60	$4.60	$4.25	0
2018-04-06	$4.60	$4.60	$4.60	$4.60	$4.25	0
2018-04-05	$4.60	$4.60	$4.60	$4.60	$4.25	1,063
2018-04-04	$4.60	$4.60	$4.60	$4.60	$4.25	0
2018-04-03	$4.60	$4.60	$4.60	$4.60	$4.25	0
2018-04-02	$4.60	$4.60	$4.60	$4.60	$4.25	0
2018-03-29	$4.60	$4.60	$4.60	$4.60	$4.25	0
2018-03-28	$4.60	$4.60	$4.60	$4.60	$4.25	3,400
2018-03-27	$4.85	$4.85	$4.85	$4.85	$4.48	0
2018-03-26	$4.85	$4.85	$4.85	$4.85	$4.48	0
2018-03-23	$4.85	$4.85	$4.85	$4.85	$4.48	0
2018-03-22	$4.85	$4.85	$4.85	$4.85	$4.48	0
2018-03-21	$4.85	$4.85	$4.85	$4.85	$4.48	0
2018-03-20	$4.85	$4.85	$4.85	$4.85	$4.48	0
2018-03-19	$4.85	$4.85	$4.85	$4.85	$4.48	0
2018-03-16	$4.85	$4.85	$4.85	$4.85	$4.48	0
2018-03-15	$4.85	$4.85	$4.85	$4.85	$4.48	0
2018-03-14	$4.85	$4.85	$4.85	$4.85	$4.48	0
2018-03-13	$4.85	$4.85	$4.85	$4.85	$4.48	0
2018-03-12	$4.85	$4.85	$4.85	$4.85	$4.48	16
2018-03-09	$4.85	$4.85	$4.85	$4.85	$4.48	2,670
2018-03-08	$4.60	$4.60	$4.60	$4.60	$4.25	0
2018-03-07	$4.60	$4.60	$4.60	$4.60	$4.25	0
2018-03-06	$4.60	$4.60	$4.60	$4.60	$4.25	0
2018-03-05	$4.60	$4.60	$4.60	$4.60	$4.25	0
2018-03-02	$4.60	$4.60	$4.60	$4.60	$4.25	1,250
2018-03-01	$4.90	$4.90	$4.90	$4.90	$4.53	0
2018-02-28	$4.90	$4.90	$4.90	$4.90	$4.53	0
2018-02-27	$4.90	$4.90	$4.90	$4.90	$4.53	0
2018-02-26	$4.90	$4.90	$4.90	$4.90	$4.53	300
2018-02-23	$5.10	$5.10	$5.10	$5.10	$4.71	1,210
2018-02-22	$5.03	$5.03	$5.03	$5.03	$4.65	0
2018-02-21	$4.96	$5.03	$4.96	$5.03	$4.65	234
2018-02-20	$4.81	$4.81	$4.81	$4.81	$4.45	0
2018-02-16	$4.81	$4.81	$4.81	$4.81	$4.45	0
2018-02-15	$4.81	$4.81	$4.81	$4.81	$4.45	0
2018-02-14	$4.81	$4.81	$4.81	$4.81	$4.45	33
2018-02-13	$4.81	$4.81	$4.81	$4.81	$4.45	0
2018-02-12	$4.81	$4.81	$4.81	$4.81	$4.45	0
2018-02-09	$4.81	$4.81	$4.81	$4.81	$4.45	0
2018-02-08	$4.81	$4.81	$4.81	$4.81	$4.45	0
2018-02-07	$4.81	$4.81	$4.81	$4.81	$4.45	0
2018-02-06	$4.81	$4.81	$4.81	$4.81	$4.45	0
2018-02-05	$4.81	$4.81	$4.81	$4.81	$4.45	300
2018-02-02	$5.18	$5.18	$5.18	$5.18	$4.79	0
2018-02-01	$5.18	$5.18	$5.18	$5.18	$4.79	0
2018-01-31	$5.18	$5.18	$5.18	$5.18	$4.79	0
2018-01-30	$5.18	$5.18	$5.18	$5.18	$4.79	0
2018-01-29	$5.18	$5.18	$5.18	$5.18	$4.79	0
2018-01-26	$5.18	$5.18	$5.18	$5.18	$4.79	0
2018-01-25	$5.18	$5.18	$5.18	$5.18	$4.79	0
2018-01-24	$5.18	$5.18	$5.18	$5.18	$4.79	0
2018-01-23	$5.18	$5.18	$5.18	$5.18	$4.79	137
2018-01-22	$5.18	$5.18	$5.18	$5.18	$4.79	0
2018-01-19	$5.02	$5.18	$5.02	$5.18	$4.79	1,295
2018-01-18	$4.98	$4.98	$4.98	$4.98	$4.60	0
2018-01-17	$4.98	$4.98	$4.98	$4.98	$4.60	0
2018-01-16	$4.98	$4.98	$4.98	$4.98	$4.60	4,922
2018-01-12	$4.98	$4.98	$4.98	$4.98	$4.60	0
2018-01-11	$4.98	$4.98	$4.98	$4.98	$4.60	0
2018-01-10	$5.00	$5.00	$4.98	$4.98	$4.60	269
2018-01-09	$4.95	$4.95	$4.95	$4.95	$4.58	359
2018-01-08	$4.90	$4.90	$4.90	$4.90	$4.53	3,558
2018-01-05	$4.86	$4.86	$4.86	$4.86	$4.49	0
2018-01-04	$4.86	$4.86	$4.86	$4.86	$4.49	0
2018-01-03	$4.86	$4.86	$4.86	$4.86	$4.49	0
2018-01-02	$4.93	$4.93	$4.86	$4.86	$4.49	25,623
2017-12-29	$4.90	$4.92	$4.71	$4.92	$4.55	30,022
2017-12-28	$4.70	$4.84	$4.70	$4.84	$4.47	975
2017-12-27	$4.76	$4.76	$4.76	$4.76	$4.40	0
2017-12-26	$4.76	$4.76	$4.76	$4.76	$4.40	0
2017-12-22	$4.75	$4.76	$4.75	$4.76	$4.40	5,501
2017-12-21	$4.80	$4.80	$4.80	$4.80	$4.44	75
2017-12-20	$4.70	$4.80	$4.70	$4.80	$4.44	762
2017-12-19	$4.83	$4.83	$4.83	$4.83	$4.47	100
2017-12-18	$4.80	$4.80	$4.80	$4.80	$4.44	74
2017-12-15	$4.80	$4.80	$4.80	$4.80	$4.44	0
2017-12-14	$4.80	$4.80	$4.80	$4.80	$4.44	187
2017-12-13	$4.80	$4.80	$4.80	$4.80	$4.44	13,191
2017-12-12	$4.80	$4.80	$4.80	$4.80	$4.44	47
2017-12-11	$4.80	$4.80	$4.80	$4.80	$4.44	0
2017-12-08	$4.80	$4.80	$4.80	$4.80	$4.44	0
2017-12-07	$4.80	$4.80	$4.80	$4.80	$4.44	101
2017-12-06	$4.74	$4.74	$4.74	$4.74	$4.38	0
2017-12-05	$4.74	$4.74	$4.74	$4.74	$4.38	0
2017-12-04	$4.74	$4.74	$4.74	$4.74	$4.38	3,500
2017-12-01	$4.75	$4.75	$4.75	$4.75	$4.39	2,065
2017-11-30	$4.80	$4.81	$4.80	$4.81	$4.45	2,200
2017-11-29	$4.55	$4.55	$4.55	$4.55	$4.21	0
2017-11-28	$4.55	$4.55	$4.55	$4.55	$4.21	2,421
2017-11-27	$4.55	$4.55	$4.55	$4.55	$4.21	0
2017-11-24	$4.55	$4.55	$4.55	$4.55	$4.21	0
2017-11-22	$4.55	$4.55	$4.55	$4.55	$4.21	0
2017-11-21	$4.55	$4.55	$4.55	$4.55	$4.21	4,345
2017-11-20	$4.55	$4.55	$4.55	$4.55	$4.21	0
2017-11-17	$4.55	$4.55	$4.55	$4.55	$4.21	2,000
2017-11-15	$4.65	$4.65	$4.65	$4.65	$4.30	0
2017-11-14	$4.65	$4.65	$4.65	$4.65	$4.30	0
2017-11-13	$4.65	$4.65	$4.65	$4.65	$4.30	0
2017-11-10	$4.65	$4.65	$4.65	$4.65	$4.30	0
2017-11-09	$4.65	$4.65	$4.65	$4.65	$4.30	173
2017-11-08	$4.64	$4.64	$4.64	$4.64	$4.29	0
2017-11-07	$4.64	$4.64	$4.64	$4.64	$4.29	270
2017-11-06	$4.77	$4.77	$4.77	$4.77	$4.41	0
2017-11-03	$4.77	$4.77	$4.77	$4.77	$4.41	0
2017-11-02	$4.77	$4.77	$4.77	$4.77	$4.41	0
2017-11-01	$4.77	$4.77	$4.77	$4.77	$4.41	0
2017-10-31	$4.77	$4.77	$4.77	$4.77	$4.41	0
2017-10-30	$4.77	$4.77	$4.77	$4.77	$4.41	0
2017-10-27	$4.77	$4.77	$4.77	$4.77	$4.41	0
2017-10-26	$4.77	$4.77	$4.77	$4.77	$4.41	0
2017-10-25	$4.77	$4.77	$4.77	$4.77	$4.41	0
2017-10-24	$4.77	$4.77	$4.77	$4.77	$4.41	5,425
2017-10-23	$4.78	$4.78	$4.78	$4.78	$4.42	0
2017-10-20	$4.78	$4.78	$4.78	$4.78	$4.42	79,761
2017-10-19	$4.70	$4.70	$4.70	$4.70	$4.35	0
2017-10-18	$4.70	$4.70	$4.70	$4.70	$4.35	0
2017-10-17	$4.70	$4.70	$4.70	$4.70	$4.35	0
2017-10-16	$4.70	$4.70	$4.70	$4.70	$4.35	0
2017-10-13	$4.70	$4.70	$4.70	$4.70	$4.35	0
2017-10-12	$4.70	$4.70	$4.70	$4.70	$4.35	9,200
2017-10-11	$4.76	$4.80	$4.70	$4.70	$4.35	16,708
2017-10-10	$4.76	$4.76	$4.76	$4.76	$4.40	845
2017-10-09	$4.61	$4.61	$4.61	$4.61	$4.26	0
2017-10-06	$4.65	$4.65	$4.61	$4.61	$4.26	565
2017-10-05	$4.54	$4.54	$4.54	$4.54	$4.20	1,250
2017-10-04	$4.61	$4.61	$4.61	$4.61	$4.26	0
2017-10-03	$4.61	$4.61	$4.61	$4.61	$4.26	1,318
2017-10-02	$4.75	$4.75	$4.75	$4.75	$4.39	0
2017-09-29	$4.75	$4.75	$4.75	$4.75	$4.39	1,175
2017-09-28	$4.80	$4.80	$4.80	$4.80	$4.44	3
2017-09-27	$4.80	$4.80	$4.80	$4.80	$4.44	0
2017-09-26	$4.80	$4.80	$4.80	$4.80	$4.44	0
2017-09-25	$4.80	$4.80	$4.80	$4.80	$4.44	0
2017-09-22	$4.80	$4.80	$4.80	$4.80	$4.44	0
2017-09-21	$4.80	$4.80	$4.75	$4.80	$4.44	61,775
2017-09-20	$4.65	$4.65	$4.65	$4.65	$4.30	0
2017-09-19	$4.65	$4.65	$4.65	$4.65	$4.30	0
2017-09-18	$4.65	$4.65	$4.65	$4.65	$4.30	1,556
2017-09-15	$4.63	$4.63	$4.63	$4.63	$4.28	0
2017-09-14	$4.63	$4.63	$4.63	$4.63	$4.28	0
2017-09-13	$4.63	$4.63	$4.63	$4.63	$4.28	0
2017-09-12	$4.63	$4.63	$4.63	$4.63	$4.28	0
2017-09-11	$4.65	$4.65	$4.63	$4.63	$4.28	537
2017-09-08	$4.59	$4.59	$4.59	$4.59	$4.24	0
2017-09-07	$4.59	$4.59	$4.59	$4.59	$4.24	317
2017-09-06	$4.71	$4.71	$4.71	$4.71	$4.35	70
2017-09-05	$4.71	$4.71	$4.71	$4.71	$4.35	7,000
2017-09-01	$4.71	$4.71	$4.71	$4.71	$4.35	1,800
2017-08-31	$4.71	$4.71	$4.71	$4.71	$4.35	0
2017-08-30	$4.71	$4.71	$4.71	$4.71	$4.35	3,000
2017-08-28	$4.78	$4.78	$4.78	$4.78	$4.42	0
2017-08-25	$4.78	$4.78	$4.78	$4.78	$4.42	7,375
2017-08-24	$4.91	$4.91	$4.91	$4.91	$4.54	1,525
2017-08-23	$4.95	$4.95	$4.95	$4.95	$4.58	0
2017-08-22	$4.95	$4.95	$4.95	$4.95	$4.58	900
2017-08-21	$4.80	$4.80	$4.80	$4.80	$4.44	200
2017-08-18	$4.77	$4.77	$4.77	$4.77	$4.41	0
2017-08-17	$4.77	$4.77	$4.77	$4.77	$4.41	686
2017-08-16	$5.00	$5.00	$5.00	$5.00	$4.62	50
2017-08-15	$5.00	$5.00	$5.00	$5.00	$4.62	200
2017-08-14	$5.10	$5.10	$5.10	$5.10	$4.71	0
2017-08-11	$5.10	$5.10	$5.10	$5.10	$4.71	0
2017-08-10	$5.10	$5.10	$5.10	$5.10	$4.71	0
2017-08-09	$5.10	$5.10	$5.10	$5.10	$4.71	0
2017-08-08	$5.10	$5.10	$5.10	$5.10	$4.71	0
2017-08-07	$5.10	$5.10	$5.10	$5.10	$4.71	93
2017-08-04	$5.10	$5.10	$5.10	$5.10	$4.71	4,119
2017-08-03	$5.07	$5.07	$5.07	$5.07	$4.69	167
2017-08-02	$4.98	$4.98	$4.98	$4.98	$4.60	3
2017-08-01	$4.98	$4.98	$4.98	$4.98	$4.60	0
2017-07-31	$4.98	$4.98	$4.98	$4.98	$4.60	9,888
2017-07-28	$5.15	$5.15	$5.15	$5.15	$4.76	0
2017-07-27	$5.15	$5.15	$5.15	$5.15	$4.76	580
2017-07-26	$5.09	$5.09	$5.09	$5.09	$4.71	0
2017-07-25	$5.09	$5.09	$5.09	$5.09	$4.71	0
2017-07-24	$5.06	$5.09	$5.06	$5.09	$4.71	1,797
2017-07-21	$5.16	$5.16	$5.16	$5.16	$4.77	5,525
2017-07-20	$5.16	$5.16	$5.16	$5.16	$4.77	1,760
2017-07-19	$5.15	$5.15	$5.15	$5.15	$4.76	745
2017-07-18	$5.21	$5.21	$5.21	$5.21	$4.82	0
2017-07-17	$5.21	$5.21	$5.21	$5.21	$4.82	0
2017-07-14	$5.21	$5.21	$5.21	$5.21	$4.82	0
2017-07-13	$5.21	$5.21	$5.21	$5.21	$4.82	20,465
2017-07-12	$5.13	$5.13	$5.13	$5.13	$4.74	100
2017-07-11	$5.21	$5.21	$5.21	$5.21	$4.82	1,638
2017-07-10	$5.30	$5.30	$5.30	$5.30	$4.90	0
2017-07-07	$5.22	$5.30	$5.22	$5.30	$4.90	1,800
2017-07-06	$5.26	$5.26	$5.19	$5.19	$4.80	200
2017-07-05	$5.08	$5.08	$5.08	$5.08	$4.70	4,317
2017-07-03	$4.78	$4.78	$4.78	$4.78	$4.42	0
2017-06-30	$4.80	$4.88	$4.78	$4.78	$4.42	816
2017-06-29	$5.01	$5.01	$5.01	$5.01	$4.63	58
2017-06-28	$4.88	$5.01	$4.88	$5.01	$4.63	4,219
2017-06-27	$4.85	$4.85	$4.72	$4.77	$4.41	7,400
2017-06-26	$4.51	$4.51	$4.51	$4.51	$4.17	0
2017-06-23	$4.50	$4.52	$4.50	$4.51	$4.17	5,800
2017-06-22	$4.48	$4.48	$4.48	$4.48	$4.14	0
2017-06-20	$4.49	$4.49	$4.49	$4.49	$4.15	100
2017-06-14	$4.65	$4.65	$4.65	$4.65	$4.30	35,010
2017-06-13	$4.65	$4.65	$4.65	$4.65	$4.30	135
2017-06-12	$4.67	$4.67	$4.65	$4.65	$4.30	28,666
2017-06-09	$4.92	$4.92	$4.92	$4.92	$4.55	78
2017-06-08	$4.92	$4.92	$4.92	$4.92	$4.55	61
2017-06-07	$4.92	$4.92	$4.92	$4.92	$4.55	11,914
2017-06-06	$4.64	$4.64	$4.60	$4.60	$4.25	516
2017-06-05	$4.54	$4.64	$4.54	$4.64	$4.29	14,300
2017-06-02	$4.76	$4.76	$4.76	$4.76	$4.40	0
2017-06-01	$1.19	$1.19	$1.19	$1.19	$4.40	0
2017-05-31	$1.19	$1.19	$1.19	$1.19	$4.40	10
2017-05-30	$1.19	$1.19	$1.19	$1.19	$4.40	0
2017-05-26	$1.19	$1.19	$1.19	$1.19	$4.40	2,073
2017-05-25	$1.19	$1.19	$1.19	$1.19	$4.40	11,750
2017-05-24	$1.12	$1.12	$1.12	$1.12	$4.14	0
2017-05-23	$1.12	$1.12	$1.12	$1.12	$4.14	0
2017-05-22	$1.12	$1.12	$1.12	$1.12	$4.14	45,636
2017-05-19	$1.25	$1.25	$1.25	$1.25	$4.62	0
2017-05-18	$1.25	$1.25	$1.25	$1.25	$4.62	0
2017-05-16	$1.25	$1.25	$1.25	$1.25	$4.62	25
2017-05-15	$1.23	$1.23	$1.23	$1.23	$4.55	0
2017-05-12	$1.23	$1.23	$1.23	$1.23	$4.55	0
2017-05-11	$1.23	$1.23	$1.23	$1.23	$4.55	0
2017-05-10	$1.23	$1.23	$1.23	$1.23	$4.55	0
2017-05-09	$1.23	$1.23	$1.23	$1.23	$4.55	0
2017-05-08	$1.23	$1.23	$1.23	$1.23	$4.55	0
2017-05-05	$1.23	$1.23	$1.23	$1.23	$4.55	9,050
2017-05-04	$1.22	$1.22	$1.22	$1.22	$4.51	0
2017-05-03	$1.21	$1.22	$1.21	$1.22	$4.51	150
2017-05-02	$1.23	$1.23	$1.23	$1.23	$4.55	25
2017-05-01	$1.25	$1.25	$1.25	$1.25	$4.62	40
2017-04-28	$1.19	$1.19	$1.19	$1.19	$4.40	0
2017-04-27	$1.19	$1.19	$1.19	$1.19	$4.40	0
2017-04-26	$1.19	$1.19	$1.19	$1.19	$4.40	0
2017-04-25	$1.19	$1.19	$1.19	$1.19	$4.40	4,317
2017-04-24	$1.19	$1.19	$1.19	$1.19	$4.40	25
2017-04-21	$1.09	$1.09	$1.09	$1.09	$4.03	0
2017-04-20	$1.09	$1.09	$1.09	$1.09	$4.03	0
2017-04-19	$1.09	$1.09	$1.09	$1.09	$4.03	0
2017-04-18	$1.09	$1.09	$1.09	$1.09	$4.03	0
2017-04-17	$1.09	$1.09	$1.09	$1.09	$4.03	0
2017-04-13	$1.09	$1.09	$1.09	$1.09	$4.03	0
2017-04-12	$1.09	$1.09	$1.09	$1.09	$4.03	0
2017-04-11	$1.09	$1.09	$1.09	$1.09	$4.03	260
2017-04-10	$1.14	$1.16	$1.14	$1.16	$4.29	34,692
2017-04-07	$1.18	$1.18	$1.12	$1.18	$4.36	194,460
2017-04-06	$1.17	$1.19	$1.16	$1.19	$4.40	142,222
2017-04-05	$1.13	$1.13	$1.13	$1.13	$4.18	37,500
2017-04-04	$1.13	$1.13	$1.13	$1.13	$4.18	0
2017-04-03	$1.13	$1.13	$1.13	$1.13	$4.18	0
2017-03-31	$1.13	$1.13	$1.13	$1.13	$4.18	0
2017-03-30	$1.13	$1.13	$1.13	$1.13	$4.18	0
2017-03-29	$1.13	$1.13	$1.13	$1.13	$4.18	0
2017-03-28	$1.13	$1.13	$1.13	$1.13	$4.07	0
2017-03-27	$1.13	$1.13	$1.13	$1.13	$4.07	0
2017-03-24	$1.13	$1.13	$1.13	$1.13	$4.07	0
2017-03-23	$1.13	$1.13	$1.13	$1.13	$4.07	0
2017-03-22	$1.13	$1.13	$1.13	$1.13	$4.07	0
2017-03-21	$1.13	$1.13	$1.13	$1.13	$4.07	1,375
2017-03-20	$1.12	$1.12	$1.12	$1.12	$4.03	125
2017-03-17	$1.15	$1.15	$1.15	$1.15	$4.14	0
2017-03-16	$1.15	$1.15	$1.15	$1.15	$4.14	450
2017-03-15	$1.11	$1.11	$1.11	$1.11	$4.00	0
2017-03-14	$1.11	$1.11	$1.11	$1.11	$4.00	0
2017-03-13	$1.09	$1.11	$1.09	$1.11	$4.00	325
2017-03-10	$1.01	$1.01	$1.01	$1.01	$3.64	0
2017-03-09	$1.01	$1.01	$1.01	$1.01	$3.64	0
2017-03-08	$1.01	$1.01	$1.01	$1.01	$3.64	0
2017-03-07	$1.01	$1.01	$1.01	$1.01	$3.64	0
2017-03-06	$1.01	$1.01	$1.01	$1.01	$3.64	0
2017-03-03	$1.01	$1.01	$1.01	$1.01	$3.64	0
2017-03-02	$1.01	$1.01	$1.01	$1.01	$3.64	0
2017-03-01	$0.99	$1.01	$0.99	$1.01	$3.64	1,700
2017-02-28	$0.96	$0.96	$0.96	$0.96	$3.46	0
2017-02-27	$0.96	$0.96	$0.96	$0.96	$3.46	0
2017-02-24	$0.96	$0.96	$0.96	$0.96	$3.46	0
2017-02-23	$0.96	$0.96	$0.96	$0.96	$3.46	0
2017-02-22	$1.02	$1.02	$0.96	$0.96	$3.46	1,200
2017-02-21	$1.01	$1.01	$1.01	$1.01	$3.64	0
2017-02-17	$1.01	$1.01	$1.01	$1.01	$3.64	525
2017-02-16	$1.01	$1.01	$1.01	$1.01	$3.64	0
2017-02-15	$1.01	$1.01	$1.01	$1.01	$3.64	0
2017-02-14	$1.01	$1.01	$1.01	$1.01	$3.64	0
2017-02-13	$1.01	$1.01	$1.01	$1.01	$3.64	325
2017-02-10	$1.05	$1.05	$1.05	$1.05	$3.78	0
2017-02-09	$1.05	$1.05	$1.05	$1.05	$3.78	0
2017-02-08	$1.05	$1.05	$1.05	$1.05	$3.78	0
2017-02-07	$1.05	$1.05	$1.05	$1.05	$3.78	0
2017-02-06	$1.05	$1.05	$1.05	$1.05	$3.78	0
2017-02-03	$1.05	$1.05	$1.05	$1.05	$3.78	350
2017-02-02	$1.05	$1.05	$1.05	$1.05	$3.80	0
2017-02-01	$1.05	$1.05	$1.05	$1.05	$3.80	0
2016-12-30	$1.00	$1.06	$1.00	$1.05	$3.80	812
2016-12-21	$0.99	$0.99	$0.99	$0.99	$3.57	7,500
2016-12-15	$1.03	$1.05	$1.03	$1.05	$3.78	26,125
2016-12-14	$1.01	$1.01	$0.99	$0.99	$3.57	24,250
2016-12-09	$1.03	$1.03	$0.97	$0.97	$3.49	4,875
2016-12-08	$1.01	$1.01	$1.01	$1.01	$3.64	202
2016-12-07	$1.00	$1.00	$1.00	$1.00	$3.60	47
2016-12-06	$0.92	$0.92	$0.92	$0.92	$3.30	125
2016-12-01	$0.87	$0.87	$0.87	$0.87	$3.14	250
2016-10-31	$0.88	$0.88	$0.88	$0.88	$3.17	1,250
2016-10-26	$0.87	$0.87	$0.87	$0.87	$3.13	74
2016-10-18	$0.81	$0.86	$0.81	$0.86	$3.10	2,525
2016-10-17	$0.80	$0.80	$0.80	$0.80	$2.87	0
2016-10-06	$0.80	$0.80	$0.80	$0.80	$2.87	16
2016-09-30	$0.79	$0.83	$0.79	$0.80	$2.87	8,624
2016-09-22	$0.81	$0.81	$0.81	$0.81	$2.90	2,500
2016-09-19	$0.83	$0.83	$0.83	$0.83	$2.99	16
2016-09-13	$0.83	$0.83	$0.83	$0.83	$2.99	425
2016-08-24	$0.80	$0.80	$0.80	$0.80	$2.89	625
2016-08-23	$0.83	$0.83	$0.83	$0.83	$2.99	1,250
2016-08-19	$0.82	$0.82	$0.82	$0.82	$2.96	2,375
2016-08-12	$0.82	$0.82	$0.82	$0.82	$2.96	25
2016-08-08	$0.76	$0.76	$0.76	$0.76	$2.75	4
2016-07-29	$0.76	$0.76	$0.76	$0.76	$2.75	1,250
2016-07-19	$0.75	$0.75	$0.75	$0.75	$2.72	150
2016-07-18	$0.72	$0.72	$0.72	$0.72	$2.60	12
2016-07-15	$0.72	$0.72	$0.72	$0.72	$2.60	1,625
2016-07-14	$0.77	$0.77	$0.77	$0.77	$2.79	12,500
2016-07-12	$0.74	$0.75	$0.73	$0.73	$2.62	28,946
2016-07-11	$0.67	$0.67	$0.67	$0.67	$2.41	1,500
2016-07-05	$0.67	$0.67	$0.67	$0.67	$2.42	1,249
2016-07-01	$0.75	$0.75	$0.75	$0.75	$2.70	250
2016-06-30	$0.74	$0.74	$0.74	$0.74	$2.67	2,439
2016-06-27	$0.68	$0.68	$0.67	$0.68	$2.45	2,525
2016-06-24	$0.65	$0.68	$0.61	$0.67	$2.41	9,750
2016-06-14	$0.80	$0.80	$0.80	$0.80	$2.88	500
2016-06-10	$0.79	$0.79	$0.79	$0.79	$2.85	2,000
2016-05-24	$0.89	$0.89	$0.88	$0.88	$3.18	190
2016-05-13	$0.83	$0.83	$0.83	$0.83	$2.99	25
2016-05-10	$0.86	$0.86	$0.86	$0.86	$3.10	499
2016-05-05	$0.84	$0.84	$0.84	$0.84	$3.03	6,250
2016-05-03	$0.92	$0.92	$0.86	$0.86	$3.10	804
2016-04-20	$0.95	$0.95	$0.95	$0.95	$3.42	500
2016-04-14	$0.91	$0.91	$0.91	$0.91	$3.28	8,691
2016-04-13	$0.91	$0.91	$0.91	$0.91	$3.28	500
2016-04-12	$0.86	$0.86	$0.86	$0.86	$3.10	300
2016-04-08	$0.90	$0.90	$0.90	$0.90	$3.23	49,287
2016-03-24	$0.95	$0.95	$0.95	$0.95	$3.42	2,875
2016-03-21	$1.06	$1.06	$1.06	$1.06	$3.82	12,500
2016-03-17	$1.05	$1.05	$1.05	$1.05	$3.78	250
2016-03-15	$1.01	$1.01	$1.01	$1.01	$3.64	2,500
2016-03-14	$1.01	$1.09	$1.01	$1.09	$3.93	3,405
2016-03-10	$0.86	$0.86	$0.86	$0.86	$3.10	21
2016-03-09	$0.90	$0.90	$0.86	$0.86	$3.10	875
2016-03-07	$0.92	$0.92	$0.92	$0.92	$3.31	250
2016-03-03	$0.93	$0.93	$0.93	$0.93	$3.35	25
2016-02-23	$0.81	$0.81	$0.81	$0.81	$2.92	212
2016-02-22	$0.80	$0.80	$0.80	$0.80	$2.88	2,500
2016-02-19	$0.86	$0.86	$0.86	$0.86	$3.10	25
2016-02-18	$0.90	$0.90	$0.87	$0.87	$3.14	550
2016-02-17	$0.89	$0.94	$0.89	$0.91	$3.28	4,500
2016-02-16	$0.83	$0.83	$0.83	$0.83	$2.99	500
2016-02-10	$0.90	$0.90	$0.90	$0.90	$3.24	17,458
2016-02-08	$0.90	$0.90	$0.90	$0.90	$3.24	5,775
2016-02-05	$0.93	$0.93	$0.93	$0.93	$3.35	1,500
2016-02-04	$0.94	$0.94	$0.94	$0.94	$3.39	12,675
2016-02-03	$1.03	$1.03	$1.03	$1.03	$3.71	18,750
2016-01-26	$1.03	$1.03	$1.03	$1.03	$3.71	8,674
2016-01-25	$1.03	$1.03	$1.03	$1.03	$3.71	25
2016-01-20	$1.03	$1.03	$1.03	$1.03	$3.71	45
2016-01-13	$1.06	$1.06	$1.06	$1.06	$3.82	1,250
2016-01-12	$1.06	$1.10	$1.06	$1.10	$3.96	7,903
2016-01-08	$1.03	$1.11	$1.03	$1.11	$4.00	236
2016-01-07	$1.05	$1.05	$1.05	$1.05	$3.78	100

Bankia S.A (BNKXF) News Headlines

Recent Bankia S.A (BNKXF) News

Similar Companies to Bankia S.A (BNKXF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Bankia S.A (BNKXF) Exchange: PINK