Cascades Inc (CADNF) Exchange: PINK

Data as of May 16, 2022

$9.39 ($0.06) 0.62%

Cascades Inc - Daily Information
Click for more stock information on Cascades Inc.
Daily Information Data
Date May 16, 2022
Open $9.47
Previous Close $9.39
High $9.47
Low $9.39
Adjusted Open $9.47
Previous Adjusted Close $9.39
Adjusted High $9.47
Adjusted Low $9.39

About Cascades Inc (CADNF)

No Description Available

Historical Stock Data for Cascades Inc (CADNF)

Date Open High Low Close Adj.Close Volume
2022-05-11 $9.47 $9.47 $9.39 $9.39 $9.39 2,000
2022-05-10 $9.33 $9.33 $9.33 $9.33 $9.33 0
2022-05-09 $9.13 $9.33 $9.10 $9.33 $9.33 900
2022-05-06 $9.39 $9.40 $9.31 $9.31 $9.31 1,700
2022-05-05 $9.82 $9.82 $9.82 $9.82 $9.82 9
2022-05-04 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-05-03 $9.82 $9.82 $9.82 $9.82 $9.82 2,000
2022-05-02 $9.84 $9.84 $9.84 $9.84 $9.84 1,060
2022-04-29 $9.94 $9.94 $9.94 $9.94 $9.94 2,000
2022-04-28 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-04-27 $9.80 $9.80 $9.79 $9.79 $9.79 1,300
2022-04-26 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-04-25 $9.80 $9.81 $9.75 $9.81 $9.81 2,100
2022-04-22 $9.94 $9.94 $9.94 $9.94 $9.94 1,006
2022-04-21 $10.15 $10.15 $10.15 $10.15 $10.15 100
2022-04-20 $10.17 $10.17 $10.17 $10.17 $10.17 0
2022-04-19 $10.17 $10.17 $10.17 $10.17 $10.17 0
2022-04-18 $10.17 $10.17 $10.17 $10.17 $10.17 0
2022-04-14 $10.17 $10.17 $10.17 $10.17 $10.17 0
2022-04-13 $10.17 $10.17 $10.17 $10.17 $10.17 0
2022-04-12 $10.17 $10.17 $10.17 $10.17 $10.17 0
2022-04-11 $10.15 $10.18 $10.15 $10.17 $10.17 10,362
2022-04-08 $10.18 $10.18 $10.14 $10.14 $10.14 1,100
2022-04-07 $10.02 $10.02 $10.02 $10.02 $10.02 1
2022-04-06 $10.02 $10.02 $10.02 $10.02 $10.02 305
2022-04-05 $10.12 $10.12 $10.12 $10.12 $10.12 200
2022-04-04 $10.02 $10.02 $10.02 $10.02 $10.02 200
2022-04-01 $10.16 $10.16 $10.07 $10.08 $10.08 600
2022-03-31 $10.39 $10.39 $10.39 $10.39 $10.39 100
2022-03-30 $10.49 $10.49 $10.49 $10.49 $10.49 800
2022-03-29 $10.75 $10.75 $10.65 $10.65 $10.65 600
2022-03-28 $10.62 $10.62 $10.62 $10.62 $10.62 300
2022-03-25 $11.15 $11.15 $11.15 $11.15 $11.15 0
2022-03-24 $11.15 $11.15 $11.15 $11.15 $11.15 5
2022-03-23 $11.15 $11.15 $11.15 $11.15 $11.15 0
2022-03-22 $11.09 $11.15 $11.09 $11.15 $11.15 495
2022-03-21 $10.95 $11.03 $10.95 $11.03 $11.03 536
2022-03-18 $11.03 $11.06 $11.03 $11.06 $11.06 589
2022-03-17 $11.12 $11.18 $11.04 $11.18 $11.18 600
2022-03-16 $10.50 $10.50 $10.50 $10.50 $10.50 200
2022-03-15 $10.21 $10.21 $10.21 $10.21 $10.21 0
2022-03-14 $10.21 $10.21 $10.21 $10.21 $10.21 0
2022-03-11 $10.21 $10.21 $10.21 $10.21 $10.21 35
2022-03-10 $10.17 $10.21 $10.12 $10.21 $10.21 400
2022-03-09 $10.05 $10.20 $10.05 $10.15 $10.15 2,000
2022-03-08 $9.98 $9.98 $9.98 $9.98 $9.89 1,000
2022-03-07 $10.10 $10.10 $10.10 $10.10 $10.01 100
2022-03-04 $10.35 $10.39 $10.35 $10.37 $10.27 15,300
2022-03-03 $10.22 $10.22 $10.22 $10.22 $10.13 0
2022-03-02 $10.22 $10.22 $10.22 $10.22 $10.13 0
2022-03-01 $10.22 $10.22 $10.22 $10.22 $10.13 100
2022-02-28 $10.25 $10.25 $10.25 $10.25 $10.16 100
2022-02-25 $9.70 $10.00 $9.70 $10.00 $9.91 2,300
2022-02-24 $9.34 $9.34 $9.34 $9.34 $9.26 1,005
2022-02-23 $9.98 $9.98 $9.78 $9.78 $9.69 700
2022-02-22 $10.17 $10.36 $9.99 $9.99 $9.90 600
2022-02-18 $9.92 $9.92 $9.92 $9.92 $9.83 100
2022-02-17 $10.04 $10.04 $10.04 $10.04 $9.95 505
2022-02-16 $10.00 $10.24 $10.00 $10.16 $10.07 1,900
2022-02-15 $10.10 $10.10 $10.10 $10.10 $10.01 200
2022-02-14 $10.15 $10.15 $10.15 $10.15 $10.06 0
2022-02-11 $10.15 $10.15 $10.15 $10.15 $10.06 200
2022-02-10 $10.31 $10.31 $10.26 $10.26 $10.17 206
2022-02-09 $10.38 $10.40 $10.31 $10.31 $10.22 2,250
2022-02-08 $10.27 $10.27 $10.27 $10.27 $10.18 193
2022-02-07 $10.05 $10.25 $10.03 $10.25 $10.15 1,300
2022-02-04 $10.15 $10.15 $10.15 $10.15 $10.06 0
2022-02-03 $10.58 $10.58 $10.05 $10.15 $10.06 700
2022-02-02 $9.98 $10.07 $9.98 $10.07 $9.98 1,401
2022-02-01 $10.04 $10.04 $10.04 $10.04 $9.95 0
2022-01-31 $10.17 $10.17 $10.04 $10.04 $9.95 1,700
2022-01-28 $10.49 $10.49 $10.49 $10.49 $10.39 8,079
2022-01-27 $10.51 $10.54 $10.51 $10.54 $10.44 300
2022-01-26 $10.30 $10.39 $10.30 $10.39 $10.30 1,465
2022-01-25 $10.42 $10.42 $10.39 $10.39 $10.30 260
2022-01-24 $10.03 $10.03 $10.03 $10.03 $9.94 102
2022-01-21 $10.52 $10.52 $10.39 $10.39 $10.30 4,204
2022-01-20 $10.82 $10.82 $10.82 $10.82 $10.72 1,002
2022-01-19 $10.90 $10.90 $10.90 $10.90 $10.80 1,015
2022-01-18 $10.90 $10.90 $10.90 $10.90 $10.80 1,015
2022-01-14 $10.82 $10.82 $10.82 $10.82 $10.72 100
2022-01-13 $11.07 $11.08 $11.02 $11.02 $10.92 6,788
2022-01-12 $10.99 $11.02 $10.93 $10.93 $10.83 1,300
2022-01-11 $10.87 $10.87 $10.87 $10.87 $10.77 10
2022-01-10 $10.94 $10.94 $10.87 $10.87 $10.77 900
2022-01-07 $11.03 $11.08 $11.03 $11.08 $10.98 1,200
2022-01-06 $10.89 $10.89 $10.89 $10.89 $10.79 100
2022-01-05 $10.90 $10.94 $10.90 $10.92 $10.82 3,905
2022-01-04 $10.87 $11.06 $10.87 $11.01 $10.91 600
2022-01-03 $10.96 $10.96 $10.96 $10.96 $10.86 0
2021-12-31 $10.96 $10.96 $10.91 $10.96 $10.86 1,300
2021-12-30 $10.95 $10.95 $10.95 $10.95 $10.85 200
2021-12-29 $10.71 $10.93 $10.70 $10.93 $10.83 2,233
2021-12-28 $11.07 $11.07 $11.07 $11.07 $10.97 0
2021-12-27 $10.85 $11.07 $10.85 $11.07 $10.97 330
2021-12-23 $10.61 $10.61 $10.61 $10.61 $10.51 10
2021-12-22 $10.61 $10.61 $10.61 $10.61 $10.51 39
2021-12-21 $10.59 $10.61 $10.59 $10.61 $10.51 1,300
2021-12-20 $10.67 $10.67 $10.67 $10.67 $10.57 4
2021-12-17 $10.67 $10.67 $10.67 $10.67 $10.57 1,300
2021-12-16 $10.45 $10.45 $10.45 $10.45 $10.36 0
2021-12-15 $10.54 $10.54 $10.45 $10.45 $10.36 1,100
2021-12-14 $10.65 $10.65 $10.65 $10.65 $10.56 210
2021-12-13 $10.76 $10.82 $10.76 $10.82 $10.72 210
2021-12-10 $11.02 $11.02 $11.02 $11.02 $10.92 100
2021-12-09 $11.05 $11.05 $10.99 $10.99 $10.89 699
2021-12-08 $11.10 $11.12 $11.10 $11.12 $11.02 280
2021-12-07 $11.20 $11.27 $11.20 $11.27 $11.17 200
2021-12-06 $10.90 $10.93 $10.90 $10.90 $10.80 568
2021-12-03 $10.85 $10.85 $10.67 $10.67 $10.57 425
2021-12-02 $10.42 $10.42 $10.42 $10.42 $10.33 0
2021-12-01 $10.58 $10.72 $10.42 $10.42 $10.33 1,120
2021-11-30 $10.54 $10.54 $10.52 $10.52 $10.42 72,361
2021-11-29 $11.01 $11.01 $10.91 $10.91 $10.81 200
2021-11-26 $11.06 $11.14 $11.06 $11.14 $11.04 1,031
2021-11-24 $11.40 $11.40 $11.40 $11.40 $11.30 250
2021-11-23 $11.48 $11.48 $11.48 $11.48 $11.38 150
2021-11-22 $11.55 $11.55 $11.55 $11.55 $11.35 200
2021-11-19 $11.34 $11.34 $11.34 $11.34 $11.15 106
2021-11-18 $11.14 $11.20 $11.10 $11.20 $11.01 800
2021-11-17 $11.25 $11.25 $11.15 $11.15 $10.96 2,400
2021-11-16 $11.34 $11.35 $11.28 $11.28 $11.09 2,000
2021-11-15 $11.32 $11.32 $11.30 $11.32 $11.13 845
2021-11-12 $11.38 $11.38 $11.38 $11.38 $11.19 230
2021-11-11 $11.37 $11.37 $11.30 $11.36 $11.17 1,350
2021-11-10 $11.79 $11.79 $11.79 $11.79 $11.59 605
2021-11-09 $11.86 $11.86 $11.84 $11.84 $11.64 200
2021-11-08 $11.82 $11.82 $11.72 $11.72 $11.52 200
2021-11-05 $11.78 $11.78 $11.78 $11.78 $11.58 485
2021-11-04 $11.71 $11.71 $11.71 $11.71 $11.51 20
2021-11-03 $11.71 $11.71 $11.71 $11.71 $11.51 100
2021-11-02 $11.65 $11.71 $11.62 $11.65 $11.45 500
2021-11-01 $11.68 $11.68 $11.65 $11.65 $11.45 500
2021-10-29 $11.70 $11.70 $11.62 $11.62 $11.42 1,200
2021-10-28 $11.74 $11.74 $11.74 $11.74 $11.54 1,800
2021-10-27 $11.93 $11.93 $11.93 $11.93 $11.73 220
2021-10-26 $12.10 $12.10 $12.08 $12.08 $11.87 1,380
2021-10-25 $12.21 $12.21 $12.16 $12.16 $11.95 1,162
2021-10-22 $12.24 $12.24 $12.24 $12.24 $12.03 170
2021-10-21 $12.24 $12.24 $12.10 $12.10 $11.89 6,812
2021-10-20 $12.58 $12.58 $12.56 $12.56 $12.34 726
2021-10-19 $12.53 $12.53 $12.39 $12.42 $12.21 1,690
2021-10-18 $12.47 $12.57 $12.45 $12.57 $12.35 1,100
2021-10-15 $12.70 $12.70 $12.70 $12.70 $12.48 915
2021-10-14 $12.73 $12.75 $12.71 $12.71 $12.49 700
2021-10-13 $12.85 $12.85 $12.69 $12.69 $12.47 600
2021-10-12 $12.60 $12.60 $12.60 $12.60 $12.38 100
2021-10-11 $12.67 $12.67 $12.67 $12.67 $12.45 0
2021-10-08 $12.62 $12.67 $12.62 $12.67 $12.45 400
2021-10-07 $12.46 $12.57 $12.46 $12.56 $12.34 1,300
2021-10-06 $12.20 $12.28 $12.19 $12.28 $12.07 1,830
2021-10-05 $12.21 $12.28 $12.21 $12.23 $12.02 900
2021-10-04 $12.47 $12.52 $12.25 $12.28 $12.07 2,036
2021-10-01 $12.36 $12.36 $12.26 $12.26 $12.05 205
2021-09-30 $12.40 $12.42 $12.30 $12.30 $12.09 1,450
2021-09-29 $12.48 $12.48 $12.39 $12.39 $12.18 662
2021-09-28 $12.47 $12.49 $12.46 $12.48 $12.27 6,100
2021-09-27 $12.56 $12.72 $12.56 $12.67 $12.45 5,115
2021-09-24 $12.66 $12.70 $12.59 $12.70 $12.48 2,811
2021-09-23 $12.52 $12.65 $12.52 $12.65 $12.43 4,501
2021-09-22 $11.89 $11.89 $11.89 $11.89 $11.69 650
2021-09-21 $11.91 $11.91 $11.89 $11.89 $11.69 1,201
2021-09-20 $11.80 $11.80 $11.79 $11.79 $11.59 1,115
2021-09-17 $12.02 $12.02 $12.02 $12.02 $11.81 2,600
2021-09-16 $12.27 $12.29 $12.26 $12.26 $12.05 1,700
2021-09-15 $12.44 $12.44 $12.44 $12.44 $12.23 115
2021-09-14 $12.52 $12.52 $12.52 $12.52 $12.31 1,141
2021-09-13 $12.71 $12.83 $12.71 $12.83 $12.61 404
2021-09-10 $12.77 $12.77 $12.77 $12.77 $12.55 1,100
2021-09-09 $12.77 $12.77 $12.77 $12.77 $12.55 200
2021-09-08 $11.98 $12.84 $11.98 $12.84 $12.62 1,050
2021-09-07 $12.93 $12.93 $12.93 $12.93 $12.71 1
2021-09-03 $12.68 $12.93 $12.68 $12.93 $12.71 1,008
2021-09-02 $12.41 $12.43 $12.41 $12.43 $12.22 235
2021-09-01 $12.47 $12.47 $12.47 $12.47 $12.26 0
2021-08-31 $12.47 $12.47 $12.47 $12.47 $12.26 1,158
2021-08-30 $12.29 $12.29 $12.29 $12.29 $12.08 0
2021-08-27 $12.29 $12.29 $12.29 $12.29 $12.08 0
2021-08-26 $12.24 $12.29 $12.23 $12.29 $12.08 1,100
2021-08-25 $12.16 $12.16 $12.16 $12.16 $11.95 200
2021-08-24 $12.19 $12.19 $12.03 $12.19 $11.98 605
2021-08-23 $11.88 $11.88 $11.88 $11.88 $11.68 17
2021-08-20 $11.60 $11.88 $11.60 $11.88 $11.68 1,700
2021-08-19 $11.70 $11.70 $11.70 $11.70 $11.50 4
2021-08-18 $11.70 $11.70 $11.70 $11.70 $11.50 110
2021-08-17 $11.60 $11.70 $11.60 $11.68 $11.48 800
2021-08-16 $11.79 $11.79 $11.79 $11.79 $11.49 101
2021-08-13 $11.77 $11.77 $11.77 $11.77 $11.48 180
2021-08-12 $11.77 $11.77 $11.77 $11.77 $11.48 0
2021-08-11 $11.77 $11.77 $11.77 $11.77 $11.48 180
2021-08-10 $11.67 $11.68 $11.58 $11.58 $11.29 754
2021-08-09 $11.95 $11.95 $11.66 $11.67 $11.38 1,150
2021-08-06 $12.26 $12.26 $11.94 $11.94 $11.64 4,000
2021-08-05 $11.67 $11.93 $11.55 $11.93 $11.63 1,028
2021-08-04 $12.67 $12.67 $12.67 $12.67 $12.35 120
2021-08-03 $12.78 $12.78 $12.78 $12.78 $12.46 0
2021-08-02 $12.78 $12.78 $12.78 $12.78 $12.46 50
2021-07-30 $13.01 $13.04 $12.78 $12.78 $12.46 1,330
2021-07-29 $12.61 $12.61 $12.61 $12.61 $12.29 100
2021-07-28 $12.46 $12.46 $12.46 $12.46 $12.15 300
2021-07-27 $12.43 $12.43 $12.36 $12.36 $12.05 802
2021-07-26 $12.47 $12.47 $12.47 $12.47 $12.16 550
2021-07-23 $12.47 $12.47 $12.47 $12.47 $12.16 2,000
2021-07-22 $12.54 $12.54 $12.54 $12.54 $12.23 103
2021-07-21 $12.64 $12.66 $12.64 $12.66 $12.34 203
2021-07-20 $12.36 $12.36 $12.36 $12.36 $12.05 365
2021-07-19 $12.18 $12.19 $12.17 $12.19 $11.88 1,101
2021-07-16 $13.40 $13.40 $12.71 $12.71 $12.39 21,012
2021-07-15 $12.79 $12.79 $12.79 $12.79 $12.47 634
2021-07-14 $12.98 $13.06 $12.98 $13.06 $12.73 3,200
2021-07-13 $12.81 $12.81 $12.81 $12.81 $12.49 604
2021-07-12 $12.62 $12.62 $12.62 $12.62 $12.30 430
2021-07-09 $12.55 $12.55 $12.55 $12.55 $12.24 151
2021-07-08 $12.89 $12.89 $12.30 $12.43 $12.12 1,742
2021-07-07 $12.62 $12.62 $12.48 $12.48 $12.17 1,447
2021-07-06 $12.85 $12.86 $12.60 $12.63 $12.31 6,877
2021-07-02 $12.18 $12.29 $12.18 $12.29 $11.98 1,300
2021-07-01 $12.30 $12.30 $12.30 $12.30 $11.99 10
2021-06-30 $12.28 $12.30 $12.22 $12.30 $11.99 4,900
2021-06-29 $12.60 $12.60 $12.28 $12.28 $11.97 4,400
2021-06-28 $12.63 $12.63 $12.63 $12.63 $12.31 1
2021-06-25 $12.37 $12.63 $12.37 $12.63 $12.31 2,456
2021-06-24 $12.20 $12.35 $12.13 $12.35 $12.04 10,101
2021-06-23 $12.14 $12.33 $11.98 $12.33 $12.02 8,500
2021-06-22 $11.91 $11.93 $11.75 $11.93 $11.63 1,600
2021-06-21 $11.64 $11.92 $11.64 $11.92 $11.62 405
2021-06-18 $11.71 $11.71 $11.56 $11.58 $11.29 4,700
2021-06-17 $11.83 $11.86 $11.70 $11.83 $11.53 3,202
2021-06-16 $11.85 $12.23 $11.85 $12.08 $11.78 8,162
2021-06-15 $11.90 $11.90 $11.60 $11.77 $11.48 1,755
2021-06-14 $11.67 $12.01 $11.67 $11.98 $11.68 4,810
2021-06-11 $11.15 $11.28 $11.15 $11.28 $11.00 1,515
2021-06-10 $11.16 $11.26 $11.16 $11.26 $10.98 1,567
2021-06-09 $11.29 $11.29 $11.23 $11.23 $10.95 2,200
2021-06-08 $11.34 $11.41 $11.34 $11.40 $11.11 1,683
2021-06-07 $11.17 $11.17 $11.17 $11.17 $10.89 0
2021-06-04 $11.17 $11.17 $11.17 $11.17 $10.89 0
2021-06-03 $11.24 $11.24 $11.17 $11.17 $10.89 10,401
2021-06-02 $11.39 $11.62 $11.39 $11.43 $11.14 2,001
2021-06-01 $11.51 $11.53 $11.36 $11.37 $11.09 2,096
2021-05-28 $11.41 $11.41 $11.37 $11.37 $11.09 1,637
2021-05-27 $11.34 $11.41 $11.30 $11.31 $11.03 6,781
2021-05-26 $11.20 $11.24 $11.06 $11.21 $10.93 2,810
2021-05-25 $11.20 $11.31 $11.13 $11.17 $10.89 7,736
2021-05-24 $10.00 $10.00 $10.00 $10.00 $9.75 2,370
2021-05-21 $11.07 $11.13 $11.05 $11.13 $10.85 501
2021-05-20 $10.97 $11.06 $10.96 $10.98 $10.70 2,700
2021-05-19 $10.90 $10.90 $10.90 $10.90 $10.63 130
2021-05-18 $11.04 $11.10 $11.04 $11.10 $10.82 1,405
2021-05-17 $10.98 $10.98 $10.98 $10.98 $10.64 130
2021-05-14 $11.11 $11.12 $10.95 $11.04 $10.70 3,154
2021-05-13 $11.22 $11.22 $11.00 $11.03 $10.69 681
2021-05-12 $11.32 $11.32 $11.32 $11.32 $10.97 0
2021-05-11 $11.25 $11.36 $11.19 $11.32 $10.97 3,489
2021-05-10 $11.49 $11.73 $11.49 $11.51 $11.16 4,453
2021-05-07 $11.53 $11.54 $11.43 $11.53 $11.17 4,521
2021-05-06 $11.59 $11.68 $11.32 $11.51 $11.16 5,917
2021-05-05 $11.75 $12.08 $11.75 $11.98 $11.61 17,800
2021-05-04 $11.81 $11.81 $11.64 $11.76 $11.40 934
2021-05-03 $11.79 $11.79 $11.79 $11.79 $11.43 565
2021-04-30 $11.85 $11.85 $11.85 $11.85 $11.48 108
2021-04-29 $12.14 $12.14 $11.89 $11.89 $11.52 1,700
2021-04-28 $12.06 $12.06 $12.02 $12.02 $11.65 1,100
2021-04-27 $11.93 $12.14 $11.90 $12.03 $11.66 4,125
2021-04-26 $11.98 $12.11 $11.98 $12.11 $11.74 2,400
2021-04-23 $12.00 $12.10 $12.00 $12.10 $11.73 2,100
2021-04-22 $12.13 $12.13 $12.09 $12.09 $11.72 2,650
2021-04-21 $12.13 $12.13 $12.13 $12.13 $11.76 1
2021-04-20 $12.13 $12.13 $12.13 $12.13 $11.76 200
2021-04-19 $11.95 $12.09 $11.75 $12.09 $11.72 10,400
2021-04-16 $12.33 $12.33 $12.22 $12.22 $11.84 3,358
2021-04-15 $11.63 $11.67 $11.49 $11.51 $11.16 8,899
2021-04-14 $11.40 $11.47 $11.39 $11.47 $11.12 1,816
2021-04-13 $11.44 $11.45 $11.37 $11.43 $11.08 2,505
2021-04-12 $11.47 $11.47 $11.29 $11.29 $10.94 5,430
2021-04-09 $11.52 $11.57 $11.51 $11.53 $11.18 3,604
2021-04-08 $11.97 $11.99 $11.56 $11.61 $11.25 2,658
2021-04-07 $12.17 $12.28 $12.06 $12.10 $11.73 1,015
2021-04-06 $12.90 $12.90 $12.81 $12.81 $12.42 700
2021-04-05 $13.01 $13.01 $13.01 $13.01 $12.61 500
2021-04-01 $12.60 $12.64 $12.60 $12.64 $12.25 1,025
2021-03-31 $12.94 $12.94 $12.94 $12.94 $12.54 718
2021-03-30 $12.81 $12.98 $12.81 $12.82 $12.42 1,186
2021-03-29 $12.33 $12.33 $12.33 $12.33 $11.95 1,025
2021-03-26 $12.33 $12.33 $12.33 $12.33 $11.95 0
2021-03-25 $12.25 $12.37 $12.25 $12.33 $11.95 510
2021-03-24 $12.36 $12.47 $12.15 $12.27 $11.89 2,704
2021-03-23 $12.85 $12.85 $12.60 $12.78 $12.39 704
2021-03-22 $13.85 $13.85 $13.11 $13.11 $12.71 1,910
2021-03-19 $14.44 $14.44 $14.41 $14.41 $13.97 605
2021-03-18 $14.36 $14.66 $14.36 $14.66 $14.21 1,100
2021-03-17 $14.24 $14.24 $14.24 $14.24 $13.80 0
2021-03-16 $14.24 $14.24 $14.24 $14.24 $13.80 1,000
2021-03-15 $14.05 $14.17 $14.05 $14.17 $13.73 452
2021-03-12 $14.30 $14.30 $14.26 $14.29 $13.85 1,021
2021-03-11 $14.12 $14.24 $14.12 $14.24 $13.80 1,400
2021-03-10 $14.43 $14.43 $14.43 $14.43 $13.99 121
2021-03-09 $14.43 $14.43 $14.43 $14.43 $13.99 310
2021-03-08 $13.93 $13.93 $13.93 $13.93 $13.44 540
2021-03-05 $13.63 $13.80 $13.62 $13.80 $13.32 2,200
2021-03-04 $13.41 $13.41 $13.41 $13.41 $12.94 0
2021-03-03 $13.41 $13.41 $13.41 $13.41 $12.94 22
2021-03-02 $13.22 $13.41 $13.22 $13.41 $12.94 1,120
2021-03-01 $13.63 $13.91 $13.63 $13.91 $13.42 900
2021-02-26 $13.11 $13.24 $13.11 $13.21 $12.75 7,633
2021-02-25 $13.53 $13.56 $13.53 $13.56 $13.08 365
2021-02-24 $13.01 $13.01 $12.95 $12.95 $12.50 510
2021-02-23 $12.64 $12.64 $12.64 $12.64 $12.19 160
2021-02-22 $12.84 $12.84 $12.75 $12.75 $12.30 342
2021-02-19 $12.85 $12.85 $12.85 $12.85 $12.40 0
2021-02-18 $12.85 $12.85 $12.85 $12.85 $12.40 1,510
2021-02-17 $13.02 $13.06 $12.85 $12.85 $12.40 1,510
2021-02-16 $13.27 $13.27 $13.20 $13.21 $12.75 460
2021-02-12 $13.04 $13.04 $13.04 $13.04 $12.58 108
2021-02-11 $13.14 $13.29 $13.12 $13.29 $12.82 4,000
2021-02-10 $12.80 $12.95 $12.80 $12.95 $12.50 2,001
2021-02-09 $12.79 $12.79 $12.79 $12.79 $12.34 2,135
2021-02-08 $12.58 $12.77 $12.54 $12.77 $12.32 2,350
2021-02-05 $12.37 $12.37 $12.37 $12.37 $11.94 50
2021-02-04 $12.47 $12.47 $12.37 $12.37 $11.94 526
2021-02-03 $12.43 $12.43 $12.43 $12.43 $11.99 37
2021-02-02 $12.42 $12.43 $12.42 $12.43 $11.99 384
2021-02-01 $12.02 $12.02 $12.02 $12.02 $11.60 41
2021-01-29 $11.53 $12.10 $11.53 $12.02 $11.60 601
2021-01-28 $11.90 $11.90 $11.85 $11.85 $11.43 200
2021-01-27 $12.35 $12.35 $12.35 $12.35 $11.92 0
2021-01-26 $12.34 $12.48 $12.34 $12.35 $11.92 700
2021-01-25 $11.89 $11.89 $11.89 $11.89 $11.47 0
2021-01-22 $11.89 $11.89 $11.89 $11.89 $11.47 0
2021-01-21 $11.89 $11.89 $11.89 $11.89 $11.47 172
2021-01-20 $11.57 $11.57 $11.57 $11.57 $11.17 300
2021-01-19 $11.50 $11.50 $11.50 $11.50 $11.10 2,260
2021-01-15 $11.50 $11.50 $11.50 $11.50 $11.10 0
2021-01-14 $11.50 $11.50 $11.50 $11.50 $11.10 2,260
2021-01-13 $11.70 $11.70 $11.70 $11.70 $11.29 3,000
2021-01-12 $12.17 $12.17 $12.17 $12.17 $11.74 0
2021-01-11 $12.17 $12.17 $12.17 $12.17 $11.74 0
2021-01-08 $12.50 $12.60 $12.17 $12.17 $11.74 4,010
2021-01-07 $11.58 $11.58 $11.58 $11.58 $11.17 105
2021-01-06 $11.35 $11.35 $11.32 $11.33 $10.93 400
2021-01-05 $11.09 $11.13 $11.09 $11.13 $10.74 200
2021-01-04 $11.35 $11.35 $11.35 $11.35 $10.95 12
2020-12-31 $11.35 $11.35 $11.35 $11.35 $10.95 31
2020-12-30 $11.33 $11.44 $11.33 $11.35 $10.95 1,282
2020-12-29 $11.28 $11.34 $11.28 $11.31 $10.91 620
2020-12-28 $11.27 $11.27 $11.27 $11.27 $10.88 0
2020-12-24 $11.27 $11.27 $11.27 $11.27 $10.88 0
2020-12-23 $11.27 $11.27 $11.27 $11.27 $10.88 100
2020-12-22 $11.13 $11.13 $11.13 $11.13 $10.74 0
2020-12-21 $11.23 $11.23 $11.13 $11.13 $10.74 200
2020-12-18 $11.64 $11.64 $11.64 $11.64 $11.23 0
2020-12-17 $11.64 $11.64 $11.64 $11.64 $11.23 535
2020-12-16 $11.86 $11.86 $11.86 $11.86 $11.44 0
2020-12-15 $11.86 $11.86 $11.86 $11.86 $11.44 100
2020-12-14 $11.90 $11.90 $11.80 $11.81 $11.40 400
2020-12-11 $11.78 $11.78 $11.78 $11.78 $11.37 0
2020-12-10 $11.78 $11.78 $11.78 $11.78 $11.37 100
2020-12-09 $11.82 $11.82 $11.82 $11.82 $11.41 1,100
2020-12-08 $11.92 $11.92 $11.92 $11.92 $11.50 0
2020-12-07 $11.86 $11.92 $11.81 $11.92 $11.50 700
2020-12-04 $11.51 $11.51 $11.51 $11.51 $11.11 16
2020-12-03 $11.51 $11.51 $11.51 $11.51 $11.11 100
2020-12-02 $11.67 $11.67 $11.67 $11.67 $11.26 125
2020-12-01 $11.36 $11.36 $11.36 $11.36 $10.96 100
2020-11-30 $11.13 $11.13 $11.13 $11.13 $10.74 2,723
2020-11-27 $11.06 $11.10 $11.06 $11.08 $10.69 300
2020-11-25 $11.39 $11.39 $11.18 $11.18 $10.79 250
2020-11-24 $11.19 $11.19 $11.19 $11.19 $10.80 100
2020-11-23 $11.12 $11.17 $11.12 $11.17 $10.78 350
2020-11-20 $11.13 $11.13 $11.13 $11.13 $10.74 0
2020-11-19 $11.12 $11.13 $11.12 $11.13 $10.74 500
2020-11-18 $11.13 $11.13 $11.13 $11.13 $10.68 100
2020-11-17 $10.96 $11.00 $10.95 $11.00 $10.55 801
2020-11-16 $10.77 $11.07 $10.77 $11.07 $10.62 300
2020-11-13 $10.19 $10.44 $10.19 $10.33 $9.91 1,010
2020-11-12 $11.24 $11.39 $10.69 $10.69 $10.26 625
2020-11-11 $11.39 $11.39 $11.39 $11.39 $10.93 100
2020-11-10 $11.38 $11.38 $11.38 $11.38 $10.92 6,359
2020-11-09 $11.42 $11.42 $11.42 $11.42 $10.96 166
2020-11-06 $11.10 $11.18 $11.10 $11.18 $10.73 1,533
2020-11-05 $11.09 $11.09 $11.09 $11.09 $10.64 100
2020-11-04 $10.73 $10.94 $10.73 $10.94 $10.50 1,915
2020-11-03 $10.81 $10.86 $10.81 $10.86 $10.42 1,006
2020-11-02 $10.75 $10.75 $10.75 $10.75 $10.32 100
2020-10-30 $10.79 $10.79 $10.61 $10.61 $10.18 450
2020-10-29 $10.77 $10.77 $10.77 $10.77 $10.34 15
2020-10-28 $10.77 $10.77 $10.77 $10.77 $10.34 100
2020-10-27 $12.18 $12.18 $12.18 $12.18 $11.69 0
2020-10-26 $12.18 $12.18 $12.18 $12.18 $11.69 340,000
2020-10-23 $12.18 $12.18 $12.18 $12.18 $11.69 20
2020-10-22 $12.18 $12.18 $12.18 $12.18 $11.69 0
2020-10-21 $12.18 $12.18 $12.18 $12.18 $11.69 100
2020-10-20 $12.27 $12.27 $12.27 $12.27 $11.78 31
2020-10-19 $12.27 $12.27 $12.27 $12.27 $11.78 101
2020-10-16 $10.47 $10.47 $10.47 $10.47 $10.05 0
2020-10-15 $10.47 $10.47 $10.47 $10.47 $10.05 0
2020-10-14 $10.47 $10.47 $10.47 $10.47 $10.05 0
2020-10-13 $10.47 $10.47 $10.47 $10.47 $10.05 50
2020-10-12 $10.47 $10.47 $10.47 $10.47 $10.05 172
2020-10-09 $12.46 $12.46 $12.46 $12.46 $11.96 43
2020-10-08 $12.46 $12.46 $12.46 $12.46 $11.96 0
2020-10-07 $12.46 $12.46 $12.46 $12.46 $11.96 70
2020-10-06 $12.47 $12.47 $12.46 $12.46 $11.96 244
2020-10-05 $12.81 $12.81 $12.81 $12.81 $12.30 115
2020-10-02 $12.60 $12.60 $12.56 $12.56 $12.05 200
2020-10-01 $12.07 $12.07 $12.07 $12.07 $11.58 0
2020-09-30 $12.07 $12.07 $12.07 $12.07 $11.58 120
2020-09-29 $12.07 $12.07 $12.07 $12.07 $11.58 130
2020-09-28 $12.14 $12.14 $12.14 $12.14 $11.65 221
2020-09-25 $10.60 $10.60 $10.60 $10.60 $10.17 4
2020-09-24 $10.60 $10.60 $10.60 $10.60 $10.17 0
2020-09-23 $10.60 $10.60 $10.60 $10.60 $10.17 1,400
2020-09-22 $10.80 $10.80 $10.80 $10.80 $10.36 50
2020-09-21 $10.80 $10.80 $10.80 $10.80 $10.36 109
2020-09-18 $10.87 $10.87 $10.87 $10.87 $10.43 0
2020-09-17 $10.87 $10.87 $10.87 $10.87 $10.43 0
2020-09-16 $10.88 $10.88 $10.87 $10.87 $10.43 600
2020-09-15 $10.79 $10.79 $10.79 $10.79 $10.36 0
2020-09-14 $10.79 $10.79 $10.79 $10.79 $10.36 1,600
2020-09-11 $10.44 $10.44 $10.44 $10.44 $10.02 51
2020-09-10 $10.44 $10.44 $10.44 $10.44 $10.02 113
2020-09-09 $10.57 $10.57 $10.57 $10.57 $10.14 0
2020-09-08 $10.57 $10.57 $10.57 $10.57 $10.14 0
2020-09-04 $10.61 $10.61 $10.57 $10.57 $10.14 200
2020-09-03 $10.92 $10.92 $10.92 $10.92 $10.48 5
2020-09-02 $10.92 $10.92 $10.92 $10.92 $10.48 500
2020-09-01 $10.84 $10.84 $10.84 $10.84 $10.40 0
2020-08-31 $10.84 $10.84 $10.84 $10.84 $10.40 709
2020-08-28 $10.84 $10.84 $10.84 $10.84 $10.40 30
2020-08-27 $10.84 $10.84 $10.84 $10.84 $10.40 101
2020-08-26 $10.96 $10.96 $10.96 $10.96 $10.52 100
2020-08-25 $11.47 $11.47 $11.47 $11.47 $11.01 0
2020-08-24 $11.47 $11.47 $11.47 $11.47 $11.01 0
2020-08-21 $11.47 $11.47 $11.47 $11.47 $11.01 10
2020-08-20 $11.47 $11.47 $11.47 $11.47 $11.01 0
2020-08-19 $11.47 $11.47 $11.47 $11.47 $11.01 170
2020-08-18 $11.52 $11.52 $11.52 $11.52 $10.99 502
2020-08-17 $11.29 $11.29 $11.29 $11.29 $10.78 100
2020-08-14 $11.29 $11.29 $11.29 $11.29 $10.78 0
2020-08-13 $11.29 $11.29 $11.29 $11.29 $10.78 100
2020-08-12 $11.21 $11.21 $11.21 $11.21 $10.70 100
2020-08-11 $11.05 $11.05 $11.05 $11.05 $10.55 0
2020-08-10 $11.05 $11.05 $11.05 $11.05 $10.55 103
2020-08-07 $11.92 $11.92 $11.92 $11.92 $11.38 2
2020-08-06 $12.00 $12.00 $11.92 $11.92 $11.38 380
2020-08-05 $11.45 $11.45 $11.45 $11.45 $10.93 0
2020-08-04 $11.45 $11.45 $11.45 $11.45 $10.93 0
2020-08-03 $11.48 $12.00 $11.45 $11.45 $10.93 301
2020-07-31 $11.40 $11.41 $11.40 $11.41 $10.90 224
2020-07-30 $11.38 $11.38 $11.38 $11.38 $10.86 0
2020-07-29 $11.38 $11.38 $11.38 $11.38 $10.86 170
2020-07-28 $11.30 $11.30 $11.30 $11.30 $10.79 0
2020-07-27 $11.30 $11.30 $11.30 $11.30 $10.79 100
2020-07-24 $11.15 $11.15 $11.15 $11.15 $10.64 10
2020-07-23 $11.15 $11.15 $11.15 $11.15 $10.64 126
2020-07-22 $11.13 $11.13 $11.13 $11.13 $10.63 1,870
2020-07-21 $11.81 $11.85 $11.81 $11.85 $11.31 1,381
2020-07-20 $11.78 $11.78 $11.78 $11.78 $11.25 100
2020-07-17 $11.88 $11.88 $11.88 $11.88 $11.34 120
2020-07-16 $11.70 $11.70 $11.70 $11.70 $11.17 0
2020-07-15 $11.41 $11.70 $11.41 $11.70 $11.17 535
2020-07-14 $11.25 $11.25 $11.25 $11.25 $10.74 4
2020-07-13 $11.25 $11.25 $11.25 $11.25 $10.74 1,029
2020-07-10 $10.92 $10.92 $10.92 $10.92 $10.42 20
2020-07-09 $11.15 $11.15 $10.92 $10.92 $10.42 850
2020-07-08 $11.22 $11.27 $11.22 $11.27 $10.76 520
2020-07-07 $11.11 $11.11 $11.11 $11.11 $10.60 250
2020-07-06 $12.03 $12.03 $12.03 $12.03 $11.48 36
2020-07-02 $12.03 $12.03 $12.03 $12.03 $11.48 142
2020-07-01 $11.00 $12.03 $11.00 $12.03 $11.48 1,781
2020-06-30 $10.87 $10.89 $10.87 $10.89 $10.40 537
2020-06-29 $10.49 $10.54 $10.49 $10.54 $10.06 1,100
2020-06-26 $10.35 $10.35 $10.35 $10.35 $9.88 9
2020-06-25 $10.35 $10.35 $10.35 $10.35 $9.88 500
2020-06-24 $10.39 $10.39 $10.39 $10.39 $9.92 32
2020-06-23 $10.40 $10.40 $10.39 $10.39 $9.92 426
2020-06-22 $10.49 $10.55 $10.33 $10.33 $9.87 2,200
2020-06-19 $9.91 $9.91 $9.91 $9.91 $9.46 0
2020-06-18 $9.91 $9.91 $9.91 $9.91 $9.46 0
2020-06-17 $9.91 $9.91 $9.91 $9.91 $9.46 0
2020-06-16 $9.91 $9.91 $9.91 $9.91 $9.46 0
2020-06-15 $9.91 $9.91 $9.91 $9.91 $9.46 0
2020-06-12 $9.92 $9.92 $9.92 $9.92 $9.47 500
2020-06-11 $10.43 $10.43 $10.43 $10.43 $9.96 100
2020-06-10 $10.81 $10.81 $10.81 $10.81 $10.32 0
2020-06-09 $10.81 $10.81 $10.81 $10.81 $10.32 0
2020-06-08 $10.79 $10.81 $10.79 $10.81 $10.32 733
2020-06-05 $10.59 $10.59 $10.52 $10.52 $10.04 1,123
2020-06-04 $10.59 $10.59 $10.46 $10.46 $9.99 205
2020-06-03 $10.53 $10.53 $10.53 $10.53 $10.05 103
2020-06-02 $10.49 $10.49 $10.49 $10.49 $10.01 200
2020-06-01 $10.39 $10.39 $10.36 $10.36 $9.89 500
2020-05-29 $10.19 $10.19 $10.19 $10.19 $9.73 17,692
2020-05-28 $10.01 $10.01 $10.01 $10.01 $9.56 545
2020-05-27 $10.10 $10.10 $10.08 $10.08 $9.62 225
2020-05-26 $9.94 $10.02 $9.94 $10.02 $9.57 200
2020-05-22 $9.63 $9.63 $9.63 $9.63 $9.19 0
2020-05-21 $9.80 $9.80 $9.80 $9.80 $9.36 1,250
2020-05-20 $9.63 $9.63 $9.63 $9.63 $9.19 10
2020-05-19 $9.68 $9.68 $9.68 $9.68 $9.19 0
2020-05-18 $9.68 $9.68 $9.68 $9.68 $9.19 0
2020-05-15 $9.68 $9.68 $9.68 $9.68 $9.19 0
2020-05-14 $9.68 $9.68 $9.68 $9.68 $9.19 0
2020-05-13 $9.68 $9.68 $9.68 $9.68 $9.19 0
2020-05-12 $9.68 $9.68 $9.68 $9.68 $9.19 300
2020-05-11 $9.76 $9.76 $9.76 $9.76 $9.26 1,050
2020-05-08 $10.00 $10.50 $10.00 $10.50 $9.96 300
2020-05-07 $9.98 $9.98 $9.98 $9.98 $9.47 100
2020-05-06 $9.71 $9.71 $9.53 $9.53 $9.04 1,100
2020-05-05 $9.78 $9.78 $9.78 $9.78 $9.28 0
2020-05-04 $9.78 $9.78 $9.78 $9.78 $9.28 100
2020-05-01 $9.89 $9.89 $9.89 $9.89 $9.39 20
2020-04-30 $10.00 $10.00 $9.89 $9.89 $9.39 380
2020-04-29 $9.95 $9.95 $9.95 $9.95 $9.44 0
2020-04-28 $9.95 $9.95 $9.95 $9.95 $9.44 0
2020-04-27 $9.95 $9.95 $9.95 $9.95 $9.44 269
2020-04-24 $9.68 $9.78 $9.68 $9.78 $9.28 200
2020-04-23 $9.45 $9.49 $9.43 $9.49 $9.01 1,200
2020-04-22 $9.16 $9.16 $9.10 $9.10 $8.64 43,739
2020-04-21 $9.17 $9.17 $9.17 $9.17 $8.70 100
2020-04-20 $9.02 $9.02 $9.02 $9.02 $8.56 124
2020-04-17 $8.91 $8.91 $8.91 $8.91 $8.46 0
2020-04-16 $9.50 $9.50 $8.91 $8.91 $8.46 695
2020-04-15 $9.75 $9.95 $9.75 $9.95 $9.44 1,491
2020-04-14 $9.88 $9.88 $9.88 $9.88 $9.38 0
2020-04-13 $9.88 $9.88 $9.88 $9.88 $9.38 750
2020-04-09 $10.10 $10.45 $10.10 $10.21 $9.69 940
2020-04-08 $9.71 $9.97 $9.71 $9.97 $9.46 614
2020-04-07 $9.49 $9.49 $9.43 $9.43 $8.95 418
2020-04-06 $9.27 $9.27 $9.27 $9.27 $8.80 275
2020-04-03 $9.02 $9.02 $9.02 $9.02 $8.56 293
2020-04-02 $8.63 $8.63 $8.63 $8.63 $8.19 0
2020-04-01 $8.63 $8.63 $8.63 $8.63 $8.19 0
2020-03-31 $8.63 $8.63 $8.63 $8.63 $8.19 0
2020-03-30 $8.30 $8.63 $8.30 $8.63 $8.19 250
2020-03-27 $8.54 $8.54 $8.54 $8.54 $8.10 101
2020-03-26 $8.23 $8.69 $8.23 $8.69 $8.25 707
2020-03-25 $8.48 $8.70 $8.48 $8.70 $8.26 437
2020-03-24 $8.11 $8.11 $8.11 $8.11 $7.70 1,232
2020-03-23 $8.00 $8.00 $7.91 $7.91 $7.51 3,055
2020-03-20 $8.80 $8.80 $7.55 $7.55 $7.17 1,250
2020-03-19 $8.06 $8.69 $8.06 $8.69 $8.25 6,445
2020-03-18 $8.57 $8.57 $8.45 $8.45 $8.02 311
2020-03-17 $8.13 $8.97 $8.11 $8.82 $8.37 1,791
2020-03-16 $8.07 $8.09 $8.02 $8.02 $7.61 1,410
2020-03-13 $7.52 $7.83 $7.52 $7.83 $7.43 889
2020-03-12 $7.88 $7.88 $7.27 $7.38 $7.00 700
2020-03-11 $8.34 $8.34 $8.34 $8.34 $7.91 3
2020-03-10 $8.40 $8.40 $8.40 $8.40 $7.92 200
2020-03-09 $8.40 $8.40 $8.40 $8.40 $7.92 2,008
2020-03-06 $8.90 $8.90 $8.90 $8.90 $8.39 100
2020-03-05 $9.10 $9.10 $9.10 $9.10 $8.58 500
2020-03-04 $9.07 $9.07 $9.07 $9.07 $8.55 100
2020-03-03 $8.77 $8.77 $8.77 $8.77 $8.27 100
2020-03-02 $8.20 $8.27 $8.20 $8.27 $7.79 803
2020-02-28 $8.10 $8.10 $8.10 $8.10 $7.63 100
2020-02-27 $7.77 $8.04 $7.73 $8.04 $7.58 3,201
2020-02-26 $8.53 $8.53 $8.53 $8.53 $8.04 0
2020-02-25 $8.50 $8.53 $8.49 $8.53 $8.04 888
2020-02-24 $8.70 $8.70 $8.70 $8.70 $8.20 0
2020-02-21 $8.70 $8.70 $8.70 $8.70 $8.20 0
2020-02-20 $8.70 $8.70 $8.70 $8.70 $8.20 0
2020-02-19 $8.70 $8.70 $8.70 $8.70 $8.20 0
2020-02-18 $8.70 $8.70 $8.70 $8.70 $8.20 0
2020-02-14 $8.70 $8.70 $8.70 $8.70 $8.20 10
2020-02-13 $8.70 $8.70 $8.70 $8.70 $8.20 0
2020-02-12 $8.70 $8.70 $8.70 $8.70 $8.20 0
2020-02-11 $8.70 $8.70 $8.70 $8.70 $8.20 0
2020-02-10 $8.70 $8.70 $8.70 $8.70 $8.20 22,018
2020-02-07 $8.70 $8.70 $8.70 $8.70 $8.20 0
2020-02-06 $8.70 $8.70 $8.70 $8.70 $8.19 2,000
2020-02-05 $8.76 $8.76 $8.76 $8.76 $8.26 100
2020-02-04 $8.45 $8.45 $8.45 $8.45 $7.96 39
2020-02-03 $8.45 $8.45 $8.45 $8.45 $7.96 0
2020-01-31 $8.45 $8.45 $8.45 $8.45 $7.96 0
2020-01-30 $8.60 $8.60 $8.45 $8.45 $7.96 300
2020-01-29 $8.75 $8.75 $8.75 $8.75 $8.25 500
2020-01-28 $8.74 $8.74 $8.74 $8.74 $8.24 0
2020-01-27 $8.74 $8.74 $8.74 $8.74 $8.24 0
2020-01-24 $8.74 $8.74 $8.74 $8.74 $8.24 300
2020-01-23 $8.77 $8.77 $8.77 $8.77 $8.27 0
2020-01-22 $8.77 $8.77 $8.77 $8.77 $8.27 0
2020-01-21 $8.77 $8.77 $8.77 $8.77 $8.27 0
2020-01-17 $8.77 $8.77 $8.77 $8.77 $8.27 0
2020-01-16 $8.77 $8.77 $8.77 $8.77 $8.27 0
2020-01-15 $8.77 $8.77 $8.77 $8.77 $8.27 0
2020-01-14 $8.77 $8.77 $8.77 $8.77 $8.27 2,436
2020-01-13 $8.77 $8.77 $8.77 $8.77 $8.27 2,000
2020-01-10 $8.67 $8.75 $8.67 $8.75 $8.25 1,100
2020-01-09 $8.59 $8.69 $8.59 $8.67 $8.17 3,000
2020-01-08 $8.60 $8.60 $8.60 $8.60 $8.11 100
2020-01-07 $8.91 $8.91 $8.91 $8.91 $8.40 0
2020-01-06 $8.91 $8.91 $8.91 $8.91 $8.40 0
2020-01-03 $8.91 $8.91 $8.91 $8.91 $8.40 0
2020-01-02 $8.91 $8.91 $8.91 $8.91 $8.40 0
2019-12-31 $8.91 $8.91 $8.91 $8.91 $8.40 0
2019-12-30 $8.91 $8.91 $8.91 $8.91 $8.40 60
2019-12-27 $8.91 $8.91 $8.91 $8.91 $8.40 0
2019-12-26 $8.91 $8.91 $8.91 $8.91 $8.40 5
2019-12-24 $8.91 $8.91 $8.91 $8.91 $8.40 544
2019-12-23 $9.08 $9.08 $8.91 $8.91 $8.40 218
2019-12-20 $8.85 $8.97 $8.85 $8.97 $8.45 3,322
2019-12-19 $9.04 $9.04 $9.04 $9.04 $8.52 0
2019-12-18 $9.04 $9.04 $9.04 $9.04 $8.52 0
2019-12-17 $9.04 $9.04 $9.04 $9.04 $8.52 0
2019-12-16 $9.04 $9.04 $9.04 $9.04 $8.52 600
2019-12-13 $8.62 $8.62 $8.62 $8.62 $8.12 500
2019-12-12 $8.87 $8.87 $8.87 $8.87 $8.36 0
2019-12-11 $8.87 $8.87 $8.87 $8.87 $8.36 100
2019-12-10 $8.90 $8.90 $8.90 $8.90 $8.39 0
2019-12-09 $8.90 $8.90 $8.90 $8.90 $8.39 110
2019-12-06 $9.19 $9.19 $9.19 $9.19 $8.66 100
2019-12-05 $9.58 $9.58 $9.58 $9.58 $9.03 0
2019-12-04 $9.58 $9.58 $9.58 $9.58 $9.03 0
2019-12-03 $9.58 $9.58 $9.58 $9.58 $9.03 0
2019-12-02 $9.58 $9.58 $9.58 $9.58 $9.03 100
2019-11-29 $9.64 $9.64 $9.64 $9.64 $9.09 0
2019-11-27 $9.64 $9.64 $9.64 $9.64 $9.09 0
2019-11-26 $9.58 $9.58 $9.58 $9.58 $9.03 184
2019-11-25 $9.64 $9.64 $9.64 $9.64 $9.09 0
2019-11-22 $9.64 $9.64 $9.64 $9.64 $9.09 0
2019-11-21 $9.64 $9.64 $9.64 $9.64 $9.09 0
2019-11-20 $9.64 $9.64 $9.64 $9.64 $9.09 0
2019-11-19 $9.64 $9.64 $9.64 $9.64 $9.03 0
2019-11-18 $9.50 $9.64 $9.50 $9.64 $9.03 500
2019-11-15 $9.73 $9.73 $9.73 $9.73 $9.11 51
2019-11-14 $9.73 $9.73 $9.73 $9.73 $9.11 100
2019-11-13 $9.70 $9.70 $9.70 $9.70 $9.09 0
2019-11-12 $9.70 $9.70 $9.70 $9.70 $9.09 0
2019-11-11 $9.70 $9.70 $9.70 $9.70 $9.09 0
2019-11-08 $9.40 $9.70 $9.27 $9.70 $9.09 4,210
2019-11-07 $10.17 $10.17 $10.17 $10.17 $9.53 0
2019-11-06 $10.17 $10.17 $10.17 $10.17 $9.53 0
2019-11-05 $10.17 $10.20 $10.17 $10.17 $9.53 1,764
2019-11-04 $9.83 $9.83 $9.83 $9.83 $9.21 356
2019-11-01 $9.66 $9.69 $9.47 $9.69 $9.08 1,461
2019-10-31 $9.33 $9.38 $9.32 $9.38 $8.79 1,300
2019-10-30 $9.36 $9.36 $9.36 $9.36 $8.77 0
2019-10-29 $9.36 $9.36 $9.36 $9.36 $8.77 198
2019-10-28 $9.49 $9.49 $9.49 $9.49 $8.89 62
2019-10-25 $9.49 $9.49 $9.49 $9.49 $8.89 252
2019-10-24 $9.39 $9.39 $9.39 $9.39 $8.79 20
2019-10-23 $9.39 $9.39 $9.39 $9.39 $8.79 100
2019-10-22 $9.40 $9.60 $9.40 $9.60 $8.99 1,095
2019-10-21 $9.38 $9.49 $9.38 $9.49 $8.88 1,100
2019-10-18 $9.20 $9.20 $9.20 $9.20 $8.62 253,000
2019-10-17 $8.47 $8.47 $8.47 $8.47 $7.93 0
2019-10-16 $8.47 $8.47 $8.47 $8.47 $7.93 0
2019-10-15 $8.47 $8.47 $8.47 $8.47 $7.93 0
2019-10-14 $8.47 $8.47 $8.47 $8.47 $7.93 0
2019-10-11 $8.47 $8.47 $8.47 $8.47 $7.93 0
2019-10-10 $8.47 $8.47 $8.47 $8.47 $7.93 0
2019-10-09 $8.47 $8.47 $8.47 $8.47 $7.93 0
2019-10-08 $8.47 $8.47 $8.47 $8.47 $7.93 0
2019-10-07 $8.47 $8.47 $8.47 $8.47 $7.93 0
2019-10-04 $8.47 $8.47 $8.47 $8.47 $7.93 0
2019-10-03 $8.47 $8.47 $8.47 $8.47 $7.93 0
2019-10-02 $8.47 $8.47 $8.47 $8.47 $7.93 500
2019-10-01 $8.63 $8.63 $8.63 $8.63 $8.08 500
2019-09-30 $8.72 $8.72 $8.72 $8.72 $8.17 30
2019-09-27 $8.72 $8.72 $8.72 $8.72 $8.17 100
2019-09-26 $8.95 $8.95 $8.95 $8.95 $8.38 0
2019-09-25 $8.95 $8.95 $8.95 $8.95 $8.38 0
2019-09-24 $8.95 $8.95 $8.95 $8.95 $8.38 0
2019-09-23 $8.95 $8.95 $8.95 $8.95 $8.38 0
2019-09-20 $8.95 $8.95 $8.95 $8.95 $8.38 0
2019-09-19 $8.95 $8.95 $8.95 $8.95 $8.38 0
2019-09-18 $8.93 $8.95 $8.90 $8.95 $8.38 300
2019-09-17 $9.20 $9.20 $9.20 $9.20 $8.62 0
2019-09-16 $9.20 $9.20 $9.20 $9.20 $8.62 10
2019-09-13 $9.22 $9.22 $9.20 $9.20 $8.62 400
2019-09-12 $8.51 $8.51 $8.51 $8.51 $7.97 2,077
2019-09-11 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-09-10 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-09-09 $8.56 $8.56 $8.56 $8.56 $8.02 98
2019-09-06 $8.65 $8.65 $8.56 $8.56 $8.02 1,115
2019-09-05 $8.61 $8.61 $8.61 $8.61 $8.06 0
2019-09-04 $8.61 $8.61 $8.61 $8.61 $8.06 0
2019-09-03 $8.61 $8.61 $8.61 $8.61 $8.06 1,000
2019-08-30 $8.80 $8.80 $8.80 $8.80 $8.24 0
2019-08-29 $8.80 $8.80 $8.80 $8.80 $8.24 0
2019-08-28 $8.80 $8.80 $8.80 $8.80 $8.24 0
2019-08-27 $8.80 $8.80 $8.80 $8.80 $8.24 25
2019-08-26 $8.80 $8.80 $8.80 $8.80 $8.24 0
2019-08-23 $8.80 $8.80 $8.80 $8.80 $8.24 0
2019-08-22 $8.80 $8.80 $8.80 $8.80 $8.24 0
2019-08-21 $8.80 $8.80 $8.80 $8.80 $8.24 0
2019-08-20 $8.74 $8.74 $8.74 $8.74 $8.19 60
2019-08-19 $8.80 $8.80 $8.80 $8.80 $8.19 0
2019-08-15 $8.96 $8.96 $8.80 $8.80 $8.19 400
2019-08-14 $9.20 $9.20 $8.78 $8.78 $8.17 500
2019-08-13 $9.53 $9.61 $9.30 $9.30 $8.65 500
2019-08-12 $9.53 $9.61 $9.30 $9.30 $8.65 510
2019-08-09 $9.47 $9.50 $9.39 $9.39 $8.73 800
2019-08-08 $8.79 $8.79 $8.79 $8.79 $8.18 0
2019-08-07 $8.79 $8.79 $8.79 $8.79 $8.18 300
2019-08-06 $8.79 $8.79 $8.79 $8.79 $8.18 313
2019-08-05 $9.20 $9.20 $9.20 $9.20 $8.56 25
2019-08-02 $9.20 $9.20 $9.20 $9.20 $8.56 35
2019-08-01 $9.20 $9.20 $9.20 $9.20 $8.56 100
2019-07-31 $9.35 $9.35 $9.20 $9.20 $8.56 993
2019-07-30 $9.44 $9.44 $9.44 $9.44 $8.78 100
2019-07-29 $9.44 $9.44 $9.44 $9.44 $8.78 100
2019-07-26 $9.44 $9.44 $9.44 $9.44 $8.78 100
2019-07-25 $9.39 $9.39 $9.37 $9.37 $8.72 2,500
2019-07-24 $9.19 $9.19 $9.19 $9.19 $8.55 0
2019-07-23 $9.19 $9.19 $9.19 $9.19 $8.55 468
2019-07-22 $9.19 $9.19 $9.19 $9.19 $8.55 200
2019-07-19 $9.33 $9.33 $9.32 $9.32 $8.67 650
2019-07-18 $9.27 $9.27 $9.27 $9.27 $8.62 0
2019-07-17 $9.27 $9.27 $9.27 $9.27 $8.62 602
2019-07-16 $9.25 $9.30 $9.16 $9.16 $8.52 1,661
2019-07-15 $9.04 $9.04 $9.04 $9.04 $8.41 0
2019-07-12 $9.04 $9.04 $9.04 $9.04 $8.41 0
2019-07-11 $9.04 $9.04 $9.04 $9.04 $8.41 0
2019-07-10 $9.06 $9.14 $9.03 $9.04 $8.41 2,794
2019-07-09 $9.12 $9.12 $9.12 $9.12 $8.48 100
2019-07-08 $8.84 $8.84 $8.84 $8.84 $8.22 0
2019-07-05 $8.88 $8.88 $8.84 $8.84 $8.22 323
2019-07-03 $8.75 $8.95 $8.75 $8.95 $8.33 200
2019-07-02 $8.85 $8.85 $8.85 $8.85 $8.23 40
2019-07-01 $8.85 $8.85 $8.85 $8.85 $8.23 100
2019-06-28 $8.24 $8.24 $8.07 $8.07 $7.51 424
2019-06-27 $7.99 $7.99 $7.99 $7.99 $7.43 1
2019-06-26 $7.99 $7.99 $7.99 $7.99 $7.43 229
2019-06-25 $7.95 $7.95 $7.95 $7.95 $7.40 0
2019-06-24 $7.95 $7.95 $7.95 $7.95 $7.40 155
2019-06-21 $7.83 $7.83 $7.83 $7.83 $7.28 66,563
2019-06-20 $7.92 $7.92 $7.83 $7.83 $7.28 900
2019-06-19 $7.92 $7.92 $7.89 $7.89 $7.34 300
2019-06-18 $7.86 $7.90 $7.86 $7.90 $7.35 200
2019-06-17 $6.67 $6.67 $6.67 $6.67 $6.20 50
2019-06-14 $6.67 $6.67 $6.67 $6.67 $6.20 0
2019-06-13 $6.67 $6.67 $6.67 $6.67 $6.20 0
2019-06-12 $6.67 $6.67 $6.67 $6.67 $6.20 0
2019-06-11 $6.67 $6.67 $6.67 $6.67 $6.20 300
2019-06-06 $6.82 $6.82 $6.82 $6.82 $6.34 0
2019-06-05 $6.82 $6.82 $6.82 $6.82 $6.34 0
2019-06-03 $6.82 $6.82 $6.82 $6.82 $6.34 0
2019-05-31 $6.82 $6.82 $6.82 $6.82 $6.34 12,958
2019-05-30 $6.82 $6.82 $6.82 $6.82 $6.34 0
2019-05-29 $6.82 $6.82 $6.82 $6.82 $6.34 0
2019-05-28 $6.84 $6.84 $6.82 $6.82 $6.34 1,250
2019-05-24 $7.11 $7.11 $7.11 $7.11 $6.61 0
2019-05-23 $7.11 $7.11 $7.11 $7.11 $6.61 0
2019-05-22 $7.11 $7.11 $7.11 $7.11 $6.61 0
2019-05-21 $7.10 $7.11 $7.10 $7.11 $6.61 500
2019-05-20 $7.39 $7.39 $7.39 $7.39 $6.85 200
2019-05-17 $7.19 $7.19 $7.19 $7.19 $6.66 0
2019-05-16 $7.19 $7.19 $7.19 $7.19 $6.66 100
2019-05-15 $7.11 $7.11 $7.11 $7.11 $6.59 0
2019-05-14 $7.11 $7.11 $7.11 $7.11 $6.59 300
2019-05-13 $7.10 $7.10 $7.08 $7.08 $6.56 300
2019-05-10 $6.96 $6.96 $6.95 $6.95 $6.44 86,870
2019-05-09 $6.63 $6.63 $6.63 $6.63 $6.14 100
2019-05-08 $6.27 $6.27 $6.27 $6.27 $5.81 0
2019-05-07 $6.27 $6.27 $6.27 $6.27 $5.81 0
2019-05-06 $6.27 $6.27 $6.27 $6.27 $5.81 0
2019-05-03 $6.27 $6.27 $6.27 $6.27 $5.81 0
2019-05-02 $6.27 $6.27 $6.27 $6.27 $5.81 0
2019-05-01 $6.27 $6.27 $6.27 $6.27 $5.81 200
2019-04-30 $5.90 $5.90 $5.90 $5.90 $5.47 0
2019-04-29 $5.90 $5.90 $5.90 $5.90 $5.47 0
2019-04-25 $5.90 $5.90 $5.90 $5.90 $5.47 1,010
2019-04-24 $5.84 $5.84 $5.82 $5.82 $5.39 25,000
2019-04-23 $5.85 $5.85 $5.85 $5.85 $5.42 0
2019-04-22 $5.85 $5.85 $5.85 $5.85 $5.42 0
2019-04-18 $5.78 $5.85 $5.78 $5.85 $5.42 3,150
2019-04-17 $6.40 $6.40 $6.40 $6.40 $5.93 0
2019-04-15 $6.40 $6.40 $6.40 $6.40 $5.93 0
2019-04-12 $6.40 $6.40 $6.40 $6.40 $5.93 155
2019-04-11 $6.42 $6.42 $6.42 $6.42 $5.95 550
2019-04-10 $6.44 $6.44 $6.44 $6.44 $5.97 260
2019-04-09 $6.26 $6.26 $6.26 $6.26 $5.80 0
2019-04-08 $6.26 $6.26 $6.26 $6.26 $5.80 33
2019-04-05 $6.26 $6.26 $6.26 $6.26 $5.80 0
2019-04-04 $6.26 $6.26 $6.26 $6.26 $5.80 0
2019-04-03 $6.26 $6.26 $6.26 $6.26 $5.80 261
2019-04-02 $6.25 $6.25 $6.25 $6.25 $5.79 315
2019-04-01 $6.16 $6.16 $6.16 $6.16 $5.71 0
2019-03-29 $6.16 $6.16 $6.16 $6.16 $5.71 0
2019-03-28 $6.18 $6.18 $6.16 $6.16 $5.71 10,000
2019-03-27 $6.18 $6.18 $6.18 $6.18 $5.72 100
2019-03-26 $6.23 $6.23 $6.23 $6.23 $5.77 0
2019-03-25 $6.23 $6.23 $6.23 $6.23 $5.77 0
2019-03-22 $6.26 $6.30 $6.23 $6.23 $5.77 14,003
2019-03-21 $6.30 $6.30 $6.30 $6.30 $5.84 2,000
2019-03-20 $6.23 $6.23 $6.23 $6.23 $5.77 0
2019-03-18 $6.23 $6.23 $6.23 $6.23 $5.77 100
2019-03-15 $6.23 $6.23 $6.23 $6.23 $5.77 800
2019-03-14 $6.40 $6.40 $6.40 $6.40 $5.93 33
2019-03-13 $6.39 $6.40 $6.39 $6.40 $5.93 312
2019-03-12 $6.14 $6.14 $6.14 $6.14 $5.69 30
2019-03-11 $6.14 $6.14 $6.14 $6.14 $5.66 0
2019-03-08 $6.14 $6.14 $6.14 $6.14 $5.66 100
2019-03-07 $6.58 $6.58 $6.58 $6.58 $6.07 0
2019-03-06 $6.58 $6.58 $6.58 $6.58 $6.07 0
2019-03-05 $6.58 $6.58 $6.58 $6.58 $6.07 0
2019-03-04 $6.58 $6.58 $6.58 $6.58 $6.07 0
2019-03-01 $6.58 $6.58 $6.58 $6.58 $6.07 100
2019-02-28 $6.48 $6.85 $6.48 $6.85 $6.31 391
2019-02-27 $7.48 $7.48 $7.48 $7.48 $6.90 0
2019-02-26 $7.48 $7.48 $7.48 $7.48 $6.90 1,322
2019-02-25 $7.86 $7.86 $7.78 $7.78 $7.17 400
2019-02-22 $7.70 $7.70 $7.70 $7.70 $7.10 300
2019-02-20 $7.61 $7.61 $7.61 $7.61 $7.02 205
2019-02-19 $7.58 $7.58 $7.58 $7.58 $6.99 25
2019-02-15 $7.58 $7.58 $7.58 $7.58 $6.99 0
2019-02-14 $7.58 $7.58 $7.58 $7.58 $6.99 0
2019-02-13 $7.58 $7.58 $7.58 $7.58 $6.99 0
2019-02-12 $7.58 $7.58 $7.58 $7.58 $6.99 0
2019-02-11 $7.58 $7.58 $7.58 $7.58 $6.99 0
2019-02-08 $7.58 $7.58 $7.58 $7.58 $6.99 0
2019-02-07 $7.58 $7.58 $7.58 $7.58 $6.99 30
2019-02-06 $7.58 $7.58 $7.58 $7.58 $6.99 0
2019-02-05 $7.58 $7.58 $7.58 $7.58 $6.99 200
2019-02-04 $7.54 $7.54 $7.54 $7.54 $6.95 33
2019-02-01 $7.54 $7.54 $7.54 $7.54 $6.95 0
2019-01-31 $7.54 $7.54 $7.54 $7.54 $6.95 0
2019-01-30 $7.54 $7.54 $7.54 $7.54 $6.95 0
2019-01-29 $7.54 $7.54 $7.54 $7.54 $6.95 250
2019-01-28 $7.76 $7.76 $7.76 $7.76 $7.15 0
2019-01-25 $7.76 $7.76 $7.76 $7.76 $7.15 0
2019-01-24 $7.75 $7.76 $7.75 $7.76 $7.15 425
2019-01-23 $8.00 $8.00 $8.00 $8.00 $7.37 0
2019-01-22 $8.00 $8.00 $8.00 $8.00 $7.37 20
2019-01-18 $8.00 $8.00 $8.00 $8.00 $7.37 0
2019-01-17 $8.00 $8.00 $8.00 $8.00 $7.37 0
2019-01-16 $8.00 $8.00 $8.00 $8.00 $7.37 0
2019-01-15 $8.00 $8.00 $8.00 $8.00 $7.37 0
2019-01-14 $8.00 $8.00 $8.00 $8.00 $7.37 0
2019-01-11 $8.00 $8.00 $8.00 $8.00 $7.37 0
2019-01-10 $8.00 $8.00 $8.00 $8.00 $7.37 0
2019-01-09 $7.83 $8.00 $7.83 $8.00 $7.37 1,360
2019-01-08 $7.64 $7.64 $7.64 $7.64 $7.04 100
2019-01-07 $7.20 $7.48 $7.20 $7.45 $6.87 5,200
2019-01-04 $7.28 $7.28 $7.28 $7.28 $6.71 0
2019-01-03 $7.28 $7.28 $7.28 $7.28 $6.71 0
2018-12-28 $7.32 $7.32 $7.28 $7.28 $6.71 305
2018-12-27 $7.07 $7.07 $7.07 $7.07 $6.52 0
2018-12-26 $7.07 $7.07 $7.07 $7.07 $6.52 0
2018-12-24 $6.99 $7.09 $6.84 $7.07 $6.52 803
2018-12-21 $9.31 $9.31 $9.31 $9.31 $8.58 22,340
2018-12-20 $9.31 $9.31 $9.31 $9.31 $8.58 0
2018-12-18 $9.31 $9.31 $9.31 $9.31 $8.58 5
2018-12-14 $9.31 $9.31 $9.31 $9.31 $8.58 0
2018-12-13 $9.31 $9.31 $9.31 $9.31 $8.58 200
2018-12-12 $9.38 $9.38 $9.38 $9.38 $8.65 0
2018-12-11 $9.40 $9.40 $9.17 $9.38 $8.65 300
2018-12-10 $9.28 $9.28 $9.28 $9.28 $8.55 100
2018-12-07 $9.55 $9.55 $9.55 $9.55 $8.80 0
2018-12-04 $9.53 $9.55 $9.53 $9.55 $8.80 200
2018-12-03 $8.90 $8.90 $8.90 $8.90 $8.20 0
2018-11-30 $8.90 $8.90 $8.90 $8.90 $8.20 20,326
2018-11-29 $8.90 $8.90 $8.90 $8.90 $8.20 120
2018-11-28 $8.48 $8.48 $8.48 $8.48 $7.82 0
2018-11-27 $8.45 $8.45 $8.45 $8.45 $7.79 0
2018-11-26 $8.48 $8.48 $8.48 $8.48 $7.82 32
2018-11-21 $8.48 $8.48 $8.48 $8.48 $7.82 0
2018-11-20 $8.48 $8.48 $8.48 $8.48 $7.82 0
2018-11-19 $8.48 $8.48 $8.48 $8.48 $7.81 0
2018-11-16 $8.48 $8.48 $8.48 $8.48 $7.81 100
2018-11-15 $8.01 $8.01 $8.01 $8.01 $7.38 0
2018-11-14 $8.01 $8.01 $8.01 $8.01 $7.38 61
2018-11-13 $8.02 $8.02 $8.01 $8.01 $7.38 2,000
2018-11-12 $8.06 $8.06 $8.05 $8.05 $7.42 1,881
2018-11-09 $7.65 $7.65 $7.65 $7.65 $7.05 0
2018-11-08 $7.65 $7.65 $7.65 $7.65 $7.05 0
2018-11-07 $7.87 $7.87 $7.58 $7.65 $7.05 2,100
2018-11-06 $7.84 $7.84 $7.84 $7.84 $7.22 0
2018-11-05 $7.84 $7.84 $7.84 $7.84 $7.22 0
2018-11-02 $7.84 $7.84 $7.84 $7.84 $7.22 15
2018-11-01 $7.83 $7.84 $7.82 $7.84 $7.22 1,800
2018-10-31 $7.79 $7.79 $7.79 $7.79 $7.18 600
2018-10-30 $7.80 $7.80 $7.80 $7.80 $7.19 0
2018-10-29 $7.80 $7.80 $7.80 $7.80 $7.19 200
2018-10-26 $7.85 $7.85 $7.85 $7.85 $7.23 180
2018-10-25 $7.83 $7.83 $7.83 $7.83 $7.22 242
2018-10-24 $8.53 $8.53 $8.53 $8.53 $7.86 0
2018-10-23 $8.53 $8.53 $8.53 $8.53 $7.86 0
2018-10-22 $8.53 $8.53 $8.53 $8.53 $7.86 0
2018-10-19 $8.53 $8.53 $8.53 $8.53 $7.86 108
2018-10-18 $8.49 $8.49 $8.49 $8.49 $7.82 100
2018-10-17 $8.67 $8.67 $8.67 $8.67 $7.99 0
2018-10-16 $8.67 $8.67 $8.67 $8.67 $7.99 0
2018-10-15 $8.67 $8.67 $8.67 $8.67 $7.99 200
2018-10-12 $8.70 $8.70 $8.70 $8.70 $8.02 0
2018-10-11 $8.70 $8.70 $8.70 $8.70 $8.02 0
2018-10-10 $8.70 $8.70 $8.70 $8.70 $8.02 0
2018-10-09 $8.76 $8.76 $8.67 $8.70 $8.02 2,300
2018-10-08 $10.07 $10.07 $10.07 $10.07 $9.28 631
2018-10-05 $9.57 $9.57 $9.57 $9.57 $8.82 100
2018-10-04 $9.44 $9.44 $9.44 $9.44 $8.70 100
2018-10-03 $9.42 $9.42 $9.42 $9.42 $8.68 250
2018-10-02 $9.59 $9.59 $9.59 $9.59 $8.84 100
2018-10-01 $9.87 $9.87 $9.87 $9.87 $9.10 0
2018-09-28 $9.87 $9.87 $9.87 $9.87 $9.10 0
2018-09-27 $9.87 $9.87 $9.87 $9.87 $9.10 0
2018-09-26 $9.87 $9.87 $9.87 $9.87 $9.10 0
2018-09-25 $9.87 $9.87 $9.87 $9.87 $9.10 0
2018-09-24 $9.87 $9.87 $9.87 $9.87 $9.10 0
2018-09-21 $9.87 $9.87 $9.87 $9.87 $9.10 1,800
2018-09-20 $10.10 $10.10 $10.10 $10.10 $9.31 800
2018-09-19 $10.12 $10.12 $10.12 $10.12 $9.33 0
2018-09-18 $10.12 $10.12 $10.12 $10.12 $9.33 0
2018-09-17 $10.12 $10.12 $10.12 $10.12 $9.33 100
2018-09-14 $9.90 $9.90 $9.90 $9.90 $9.12 500
2018-09-13 $9.90 $9.90 $9.90 $9.90 $9.12 0
2018-09-12 $9.90 $9.90 $9.90 $9.90 $9.12 0
2018-09-11 $9.90 $9.90 $9.90 $9.90 $9.12 0
2018-09-10 $9.90 $9.90 $9.90 $9.90 $9.12 0
2018-09-07 $9.90 $9.90 $9.90 $9.90 $9.12 200
2018-09-06 $10.22 $10.22 $10.22 $10.22 $9.42 0
2018-09-05 $10.22 $10.22 $10.22 $10.22 $9.42 96
2018-09-04 $10.22 $10.22 $10.22 $10.22 $9.42 0
2018-08-31 $10.22 $10.22 $10.22 $10.22 $9.42 0
2018-08-30 $10.22 $10.22 $10.22 $10.22 $9.42 0
2018-08-29 $10.25 $10.25 $10.22 $10.22 $9.42 10,000
2018-08-28 $9.99 $9.99 $9.99 $9.99 $9.21 25
2018-08-27 $9.99 $9.99 $9.99 $9.99 $9.21 0
2018-08-24 $9.99 $9.99 $9.99 $9.99 $9.21 0
2018-08-23 $9.99 $9.99 $9.99 $9.99 $9.21 100
2018-08-22 $10.63 $10.63 $10.63 $10.63 $9.80 0
2018-08-21 $10.63 $10.63 $10.63 $10.63 $9.80 300
2018-08-20 $10.57 $10.57 $10.57 $10.57 $9.71 250
2018-08-17 $10.06 $10.06 $10.06 $10.06 $9.24 0
2018-08-16 $10.06 $10.06 $10.06 $10.06 $9.24 0
2018-08-15 $10.06 $10.06 $10.06 $10.06 $9.24 0
2018-08-14 $10.06 $10.06 $10.06 $10.06 $9.24 12
2018-08-13 $10.06 $10.06 $10.06 $10.06 $9.24 400
2018-08-10 $9.62 $9.62 $9.62 $9.62 $8.84 0
2018-08-09 $9.62 $9.62 $9.62 $9.62 $8.84 10
2018-08-08 $9.62 $9.62 $9.62 $9.62 $8.84 0
2018-08-07 $9.62 $9.62 $9.62 $9.62 $8.84 0
2018-08-06 $9.62 $9.62 $9.62 $9.62 $8.84 0
2018-08-03 $9.62 $9.62 $9.62 $9.62 $8.84 0
2018-08-02 $9.55 $9.62 $9.55 $9.62 $8.84 700
2018-08-01 $9.52 $9.52 $9.52 $9.52 $8.75 0
2018-07-31 $9.52 $9.52 $9.52 $9.52 $8.75 100
2018-07-30 $9.20 $9.20 $9.20 $9.20 $8.45 0
2018-07-27 $9.20 $9.20 $9.20 $9.20 $8.45 0
2018-07-26 $9.20 $9.20 $9.20 $9.20 $8.45 0
2018-07-25 $9.20 $9.20 $9.20 $9.20 $8.45 0
2018-07-24 $9.20 $9.20 $9.20 $9.20 $8.45 0
2018-07-23 $9.20 $9.20 $9.20 $9.20 $8.45 0
2018-07-20 $9.20 $9.20 $9.20 $9.20 $8.45 3
2018-07-19 $9.20 $9.20 $9.20 $9.20 $8.45 0
2018-07-18 $9.20 $9.20 $9.20 $9.20 $8.45 300
2018-07-17 $9.01 $9.01 $9.01 $9.01 $8.28 100
2018-07-16 $8.75 $8.75 $8.75 $8.75 $8.04 0
2018-07-13 $8.75 $8.75 $8.75 $8.75 $8.04 2,000
2018-07-12 $9.23 $9.23 $9.01 $9.01 $8.28 1,000
2018-07-11 $9.40 $9.40 $9.40 $9.40 $8.64 0
2018-07-10 $9.40 $9.40 $9.40 $9.40 $8.64 500
2018-07-09 $9.45 $9.45 $9.45 $9.45 $8.68 500
2018-07-06 $9.55 $9.60 $9.55 $9.60 $8.82 1,250
2018-07-05 $9.26 $9.26 $9.26 $9.26 $8.51 100
2018-07-03 $9.02 $9.02 $9.02 $9.02 $8.29 0
2018-07-02 $9.02 $9.02 $9.02 $9.02 $8.29 0
2018-06-29 $9.02 $9.02 $9.02 $9.02 $8.29 27,321
2018-06-28 $9.02 $9.02 $9.02 $9.02 $8.29 0
2018-06-27 $9.02 $9.02 $9.02 $9.02 $8.29 100
2018-06-26 $9.03 $9.03 $9.03 $9.03 $8.30 0
2018-06-25 $9.03 $9.03 $9.03 $9.03 $8.30 0
2018-06-22 $9.03 $9.03 $9.03 $9.03 $8.30 27,703
2018-06-21 $9.03 $9.03 $9.03 $9.03 $8.30 1,000
2018-06-20 $9.10 $9.10 $9.10 $9.10 $8.36 100
2018-06-19 $9.20 $9.24 $9.20 $9.23 $8.48 25,000
2018-06-18 $9.31 $9.31 $9.31 $9.31 $8.56 0
2018-06-15 $9.31 $9.31 $9.31 $9.31 $8.56 11,935
2018-06-14 $9.58 $9.58 $9.58 $9.58 $8.80 0
2018-06-13 $9.58 $9.58 $9.58 $9.58 $8.80 0
2018-06-12 $9.58 $9.58 $9.58 $9.58 $8.80 0
2018-06-11 $9.58 $9.58 $9.58 $9.58 $8.80 0
2018-06-08 $9.58 $9.58 $9.58 $9.58 $8.80 38
2018-06-07 $9.58 $9.58 $9.58 $9.58 $8.80 1,067
2018-06-06 $9.58 $9.58 $9.58 $9.58 $8.80 0
2018-06-05 $9.58 $9.58 $9.58 $9.58 $8.80 200
2018-06-04 $9.80 $9.80 $9.77 $9.77 $8.98 300
2018-06-01 $9.50 $9.50 $9.50 $9.50 $8.73 0
2018-05-31 $9.50 $9.50 $9.50 $9.50 $8.73 14,693
2018-05-30 $9.50 $9.50 $9.50 $9.50 $8.73 100
2018-05-29 $9.32 $9.32 $9.32 $9.32 $8.56 1
2018-05-25 $9.35 $9.35 $9.35 $9.35 $8.59 0
2018-05-24 $9.35 $9.35 $9.35 $9.35 $8.59 0
2018-05-23 $9.35 $9.35 $9.35 $9.35 $8.59 0
2018-05-22 $9.35 $9.35 $9.35 $9.35 $8.59 0
2018-05-21 $9.35 $9.35 $9.35 $9.35 $8.56 1
2018-05-18 $9.35 $9.35 $9.35 $9.35 $8.56 6
2018-05-17 $9.35 $9.35 $9.35 $9.35 $8.56 0
2018-05-16 $9.46 $9.46 $9.35 $9.35 $8.56 1,000
2018-05-15 $9.28 $9.38 $9.28 $9.36 $8.57 1,190
2018-05-14 $9.58 $9.58 $9.58 $9.58 $8.77 200
2018-05-11 $9.62 $9.62 $9.62 $9.62 $8.81 0
2018-05-10 $9.64 $9.64 $9.62 $9.62 $8.81 310
2018-05-09 $10.09 $10.09 $10.09 $10.09 $9.24 0
2018-05-08 $10.09 $10.09 $10.09 $10.09 $9.24 6,206
2018-05-07 $10.09 $10.09 $10.09 $10.09 $9.24 25
2018-05-04 $9.84 $10.09 $9.84 $10.09 $9.24 978
2018-05-03 $9.66 $9.66 $9.66 $9.66 $8.85 0
2018-05-02 $9.66 $9.66 $9.66 $9.66 $8.85 0
2018-05-01 $9.66 $9.67 $9.66 $9.66 $8.85 1,700
2018-04-30 $9.95 $9.95 $9.95 $9.95 $9.11 0
2018-04-27 $9.95 $9.95 $9.95 $9.95 $9.11 0
2018-04-26 $9.95 $9.95 $9.95 $9.95 $9.11 400
2018-04-25 $9.81 $9.82 $9.81 $9.82 $8.99 10,000
2018-04-24 $9.98 $10.03 $9.98 $10.02 $9.18 2,500
2018-04-23 $9.91 $9.91 $9.91 $9.91 $9.08 100
2018-04-20 $10.80 $10.80 $10.80 $10.80 $9.89 0
2018-04-19 $10.80 $10.80 $10.80 $10.80 $9.89 40
2018-04-18 $10.80 $10.80 $10.80 $10.80 $9.89 200
2018-04-17 $10.40 $10.40 $10.40 $10.40 $9.52 0
2018-04-16 $10.40 $10.40 $10.40 $10.40 $9.52 40
2018-04-13 $10.40 $10.40 $10.40 $10.40 $9.52 0
2018-04-12 $10.40 $10.40 $10.40 $10.40 $9.52 0
2018-04-11 $10.40 $10.40 $10.40 $10.40 $9.52 0
2018-04-10 $10.40 $10.40 $10.40 $10.40 $9.52 0
2018-04-09 $10.40 $10.40 $10.40 $10.40 $9.52 0
2018-04-06 $10.40 $10.40 $10.40 $10.40 $9.52 0
2018-04-05 $10.40 $10.40 $10.40 $10.40 $9.52 18
2018-04-04 $10.40 $10.40 $10.40 $10.40 $9.52 35,706
2018-04-03 $10.40 $10.40 $10.40 $10.40 $9.52 35,706
2018-04-02 $10.40 $10.40 $10.40 $10.40 $9.52 600
2018-03-29 $10.16 $10.16 $10.16 $10.16 $9.30 7
2018-03-28 $10.37 $10.37 $10.16 $10.16 $9.30 1,100
2018-03-27 $10.52 $10.52 $10.51 $10.52 $9.63 1,000
2018-03-26 $10.92 $10.92 $10.87 $10.87 $9.95 3,434
2018-03-23 $11.08 $11.08 $11.08 $11.08 $10.15 0
2018-03-22 $11.08 $11.08 $11.08 $11.08 $10.15 100
2018-03-21 $11.02 $11.02 $11.02 $11.02 $10.09 0
2018-03-20 $11.02 $11.02 $11.02 $11.02 $10.09 107,000
2018-03-19 $11.35 $11.35 $11.35 $11.35 $10.39 0
2018-03-16 $11.35 $11.35 $11.35 $11.35 $10.39 0
2018-03-15 $11.35 $11.35 $11.35 $11.35 $10.39 0
2018-03-14 $11.35 $11.35 $11.35 $11.35 $10.39 100
2018-03-13 $11.03 $11.03 $11.03 $11.03 $10.10 0
2018-03-12 $11.03 $11.03 $11.03 $11.03 $10.06 0
2018-03-09 $11.03 $11.03 $11.03 $11.03 $10.06 0
2018-03-08 $11.03 $11.03 $11.03 $11.03 $10.06 0
2018-03-07 $11.08 $11.08 $11.03 $11.03 $10.06 600
2018-03-06 $11.07 $11.07 $11.07 $11.07 $10.10 0
2018-03-05 $11.07 $11.07 $11.07 $11.07 $10.10 0
2018-03-02 $11.07 $11.07 $11.07 $11.07 $10.10 0
2018-03-01 $11.50 $11.50 $11.07 $11.07 $10.10 1,100
2018-02-28 $12.87 $12.87 $12.87 $12.87 $11.74 2,762
2018-02-27 $12.87 $12.87 $12.87 $12.87 $11.74 0
2018-02-26 $12.87 $12.87 $12.87 $12.87 $11.74 0
2018-02-23 $12.87 $12.87 $12.87 $12.87 $11.74 25
2018-02-22 $12.87 $12.87 $12.87 $12.87 $11.74 0
2018-02-21 $12.87 $12.87 $12.87 $12.87 $11.74 0
2018-02-20 $12.87 $12.87 $12.87 $12.87 $11.74 0
2018-02-16 $12.66 $12.87 $12.66 $12.87 $11.74 1,100
2018-02-15 $12.04 $12.04 $12.04 $12.04 $10.99 0
2018-02-14 $12.04 $12.04 $12.04 $12.04 $10.99 0
2018-02-13 $12.04 $12.04 $12.04 $12.04 $10.99 300
2018-02-12 $12.10 $12.10 $12.10 $12.10 $11.04 555
2018-02-09 $11.98 $12.12 $11.95 $12.12 $11.06 13,068
2018-02-08 $12.61 $12.61 $12.61 $12.61 $11.51 250
2018-02-07 $12.51 $12.51 $12.51 $12.51 $11.42 600
2018-02-06 $12.50 $12.50 $12.43 $12.43 $11.34 374
2018-02-05 $12.69 $12.69 $12.69 $12.69 $11.58 0
2018-02-02 $12.69 $12.69 $12.69 $12.69 $11.58 857
2018-02-01 $12.89 $12.89 $12.89 $12.89 $11.76 200
2018-01-31 $12.96 $12.96 $12.96 $12.96 $11.83 49
2018-01-30 $12.96 $12.96 $12.96 $12.96 $11.83 70
2018-01-29 $11.90 $13.09 $11.90 $12.96 $11.83 2,102
2018-01-26 $10.83 $10.83 $10.83 $10.83 $9.88 500
2018-01-25 $11.00 $11.00 $11.00 $11.00 $10.04 0
2018-01-24 $11.00 $11.00 $11.00 $11.00 $10.04 0
2018-01-23 $11.00 $11.00 $11.00 $11.00 $10.04 0
2018-01-22 $11.00 $11.00 $11.00 $11.00 $10.04 2
2018-01-19 $11.00 $11.00 $11.00 $11.00 $10.04 7
2018-01-18 $11.00 $11.00 $11.00 $11.00 $10.04 31
2018-01-17 $11.00 $11.00 $11.00 $11.00 $10.04 11
2018-01-16 $11.00 $11.00 $11.00 $11.00 $10.04 2
2018-01-12 $11.00 $11.00 $11.00 $11.00 $10.04 42
2018-01-11 $11.05 $11.07 $11.00 $11.00 $10.04 3,616
2018-01-10 $11.69 $11.70 $11.67 $11.68 $10.66 2,135
2018-01-09 $11.76 $11.78 $11.75 $11.77 $10.74 6,775
2018-01-08 $11.78 $11.78 $11.72 $11.72 $10.69 3,377
2018-01-05 $11.18 $11.18 $11.18 $11.18 $10.20 0
2018-01-04 $11.18 $11.18 $11.18 $11.18 $10.20 0
2018-01-03 $11.18 $11.18 $11.18 $11.18 $10.20 0
2018-01-02 $11.19 $11.19 $11.18 $11.18 $10.20 1,500
2017-12-29 $10.99 $10.99 $10.99 $10.99 $10.03 0
2017-12-28 $10.99 $10.99 $10.99 $10.99 $10.03 0
2017-12-27 $10.99 $10.99 $10.99 $10.99 $10.03 100
2017-12-26 $11.25 $11.25 $11.25 $11.25 $10.27 0
2017-12-22 $11.25 $11.25 $11.25 $11.25 $10.27 500
2017-12-21 $11.07 $11.07 $11.07 $11.07 $10.10 0
2017-12-20 $11.07 $11.07 $11.07 $11.07 $10.10 0
2017-12-19 $11.07 $11.07 $11.07 $11.07 $10.10 50
2017-12-18 $11.07 $11.07 $11.07 $11.07 $10.10 0
2017-12-15 $11.07 $11.07 $11.07 $11.07 $10.10 8,056
2017-12-14 $11.07 $11.07 $11.07 $11.07 $10.10 786
2017-12-13 $11.18 $11.28 $11.18 $11.28 $10.29 1,700
2017-12-12 $11.41 $11.41 $11.19 $11.19 $10.21 900
2017-12-11 $10.65 $10.65 $10.65 $10.65 $9.72 0
2017-12-08 $10.65 $10.65 $10.65 $10.65 $9.72 0
2017-12-07 $10.65 $10.65 $10.65 $10.65 $9.72 100
2017-12-06 $10.13 $10.13 $10.13 $10.13 $9.24 10
2017-12-05 $10.15 $10.15 $10.13 $10.13 $9.24 5,510
2017-12-04 $9.80 $9.80 $9.80 $9.80 $8.94 1
2017-12-01 $9.80 $9.80 $9.80 $9.80 $8.94 7
2017-11-30 $9.80 $9.80 $9.80 $9.80 $8.94 6,800
2017-11-29 $9.80 $9.80 $9.80 $9.80 $8.94 0
2017-11-28 $9.80 $9.80 $9.80 $9.80 $8.94 500
2017-11-27 $9.99 $9.99 $9.99 $9.99 $9.12 100
2017-11-24 $9.73 $9.73 $9.73 $9.73 $8.88 100
2017-11-22 $9.92 $9.92 $9.92 $9.92 $9.05 0
2017-11-21 $9.92 $9.92 $9.92 $9.92 $9.05 0
2017-11-20 $9.92 $9.92 $9.92 $9.92 $9.02 0
2017-11-17 $9.92 $9.92 $9.92 $9.92 $9.02 50
2017-11-16 $9.92 $9.92 $9.92 $9.92 $9.02 1,000
2017-11-15 $10.00 $10.00 $9.99 $9.99 $9.08 1,050
2017-11-14 $10.02 $10.02 $10.02 $10.02 $9.11 500
2017-11-13 $10.16 $10.35 $9.86 $9.91 $9.01 4,138
2017-11-10 $10.42 $10.42 $10.38 $10.40 $9.45 1,900
2017-11-09 $11.32 $11.32 $11.23 $11.23 $10.21 6,200
2017-11-08 $12.13 $12.13 $12.13 $12.13 $11.02 100
2017-11-07 $11.55 $11.55 $11.48 $11.48 $10.43 1,300
2017-11-06 $12.17 $12.17 $12.17 $12.17 $11.06 0
2017-11-03 $12.17 $12.17 $12.17 $12.17 $11.06 25
2017-11-02 $12.17 $12.17 $12.17 $12.17 $11.06 200
2017-11-01 $12.27 $12.29 $12.26 $12.29 $11.17 1,500
2017-10-31 $12.19 $12.19 $12.19 $12.19 $11.08 0
2017-10-30 $12.19 $12.19 $12.19 $12.19 $11.08 50
2017-10-27 $12.17 $12.19 $12.17 $12.19 $11.08 2,075
2017-10-26 $12.80 $12.80 $12.80 $12.80 $11.63 0
2017-10-25 $12.80 $12.80 $12.80 $12.80 $11.63 0
2017-10-24 $12.82 $12.82 $12.80 $12.80 $11.63 600
2017-10-23 $12.72 $12.72 $12.72 $12.72 $11.56 0
2017-10-20 $12.72 $12.72 $12.72 $12.72 $11.56 1,900
2017-10-19 $12.85 $12.85 $12.85 $12.85 $11.68 0
2017-10-18 $12.85 $12.85 $12.85 $12.85 $11.68 200
2017-10-17 $12.91 $12.91 $12.91 $12.91 $11.73 1,000
2017-10-16 $12.62 $12.62 $12.62 $12.62 $11.47 0
2017-10-13 $12.62 $12.62 $12.62 $12.62 $11.47 0
2017-10-12 $12.62 $12.62 $12.62 $12.62 $11.47 0
2017-10-11 $12.62 $12.62 $12.62 $12.62 $11.47 300
2017-10-10 $12.30 $12.30 $12.30 $12.30 $11.18 0
2017-10-09 $12.30 $12.30 $12.30 $12.30 $11.18 0
2017-10-06 $12.30 $12.30 $12.30 $12.30 $11.18 200
2017-10-05 $11.87 $11.87 $11.87 $11.87 $10.79 0
2017-10-04 $11.87 $11.87 $11.87 $11.87 $10.79 0
2017-10-03 $11.87 $11.87 $11.87 $11.87 $10.79 0
2017-10-02 $11.87 $11.87 $11.87 $11.87 $10.79 0
2017-09-29 $11.87 $11.87 $11.87 $11.87 $10.79 0
2017-09-28 $11.87 $11.87 $11.87 $11.87 $10.79 0
2017-09-27 $11.87 $11.87 $11.87 $11.87 $10.79 0
2017-09-26 $11.87 $11.87 $11.87 $11.87 $10.79 0
2017-09-25 $12.67 $12.67 $11.87 $11.87 $10.79 1,900
2017-09-22 $13.20 $13.20 $13.20 $13.20 $12.00 0
2017-09-21 $13.20 $13.20 $13.20 $13.20 $12.00 0
2017-09-20 $13.20 $13.20 $13.20 $13.20 $12.00 300
2017-09-19 $13.00 $13.00 $13.00 $13.00 $11.81 0
2017-09-18 $13.03 $13.03 $13.00 $13.00 $11.81 2,000
2017-09-15 $12.69 $12.69 $12.69 $12.69 $11.53 0
2017-09-14 $12.69 $12.69 $12.69 $12.69 $11.53 0
2017-09-13 $12.69 $12.69 $12.69 $12.69 $11.53 400
2017-09-12 $11.70 $11.70 $11.70 $11.70 $10.63 0
2017-09-11 $11.70 $11.70 $11.70 $11.70 $10.63 0
2017-09-08 $11.70 $11.70 $11.70 $11.70 $10.63 0
2017-09-07 $11.73 $11.84 $11.69 $11.70 $10.63 1,300
2017-09-06 $11.57 $11.57 $11.57 $11.57 $10.52 200
2017-09-05 $11.38 $11.38 $11.38 $11.38 $10.34 0
2017-09-01 $11.38 $11.38 $11.38 $11.38 $10.34 300
2017-08-31 $11.51 $11.63 $11.49 $11.60 $10.54 3,306
2017-08-30 $11.15 $11.15 $11.15 $11.15 $10.13 0
2017-08-29 $11.15 $11.15 $11.15 $11.15 $10.13 200
2017-08-28 $11.60 $11.60 $11.60 $11.60 $10.54 0
2017-08-25 $11.60 $11.60 $11.60 $11.60 $10.54 0
2017-08-24 $11.60 $11.60 $11.60 $11.60 $10.54 0
2017-08-23 $11.60 $11.60 $11.60 $11.60 $10.54 0
2017-08-22 $11.60 $11.60 $11.54 $11.60 $10.54 3,400
2017-08-21 $11.49 $11.49 $11.49 $11.49 $10.44 100
2017-08-18 $11.44 $11.44 $11.44 $11.44 $10.36 10
2017-08-17 $11.44 $11.44 $11.44 $11.44 $10.36 0
2017-08-16 $11.44 $11.44 $11.44 $11.44 $10.36 0
2017-08-15 $11.45 $11.45 $11.39 $11.44 $10.36 3,825
2017-08-14 $11.65 $11.65 $11.64 $11.64 $10.54 1,512
2017-08-11 $11.30 $11.30 $11.30 $11.30 $10.23 100
2017-08-10 $11.12 $11.12 $11.12 $11.12 $10.07 100
2017-08-09 $11.62 $11.62 $11.61 $11.61 $10.52 200
2017-08-08 $11.90 $11.90 $11.90 $11.90 $10.78 100
2017-08-07 $11.78 $11.78 $11.78 $11.78 $10.67 0
2017-08-04 $11.78 $11.78 $11.78 $11.78 $10.67 600
2017-08-03 $12.41 $12.41 $12.41 $12.41 $11.24 0
2017-08-02 $12.41 $12.41 $12.41 $12.41 $11.24 0
2017-08-01 $12.41 $12.41 $12.41 $12.41 $11.24 0
2017-07-31 $12.41 $12.41 $12.41 $12.41 $11.24 0
2017-07-28 $12.41 $12.41 $12.41 $12.41 $11.24 0
2017-07-27 $12.41 $12.41 $12.41 $12.41 $11.24 0
2017-07-26 $12.40 $12.42 $12.40 $12.41 $11.24 300
2017-07-25 $12.99 $12.99 $12.99 $12.99 $11.76 0
2017-07-24 $12.99 $12.99 $12.99 $12.99 $11.76 0
2017-07-21 $13.01 $13.01 $12.99 $12.99 $11.76 300
2017-07-20 $14.01 $14.01 $14.01 $14.01 $12.69 0
2017-07-19 $14.01 $14.01 $14.01 $14.01 $12.69 0
2017-07-18 $14.01 $14.01 $14.01 $14.01 $12.69 0
2017-07-17 $14.01 $14.01 $14.01 $14.01 $12.69 0
2017-07-14 $14.01 $14.01 $14.01 $14.01 $12.69 0
2017-07-13 $14.01 $14.01 $13.60 $13.60 $12.32 100
2017-07-12 $13.60 $13.60 $13.60 $13.60 $12.32 0
2017-07-11 $13.60 $13.60 $13.60 $13.60 $12.32 300
2017-07-10 $13.60 $13.60 $13.60 $13.60 $12.32 0
2017-07-07 $13.60 $13.60 $13.60 $13.60 $12.32 0
2017-07-06 $13.60 $13.60 $13.60 $13.60 $12.32 0
2017-07-05 $13.29 $13.60 $13.29 $13.60 $12.32 650
2017-07-03 $13.40 $13.40 $13.40 $13.40 $12.14 0
2017-06-30 $13.40 $13.40 $13.40 $13.40 $12.14 5,057
2017-06-29 $13.40 $13.40 $13.40 $13.40 $12.14 0
2017-06-28 $13.40 $13.40 $13.40 $13.40 $12.14 300
2017-06-27 $12.80 $12.80 $12.80 $12.80 $11.59 0
2017-06-26 $12.82 $12.82 $12.80 $12.80 $11.59 2,000
2017-06-23 $12.58 $12.58 $12.58 $12.58 $11.39 100
2017-06-22 $12.60 $12.60 $12.60 $12.60 $11.41 0
2017-06-21 $12.60 $12.60 $12.60 $12.60 $11.41 0
2017-06-20 $12.60 $12.60 $12.60 $12.60 $11.41 1,500
2017-06-19 $12.42 $12.42 $12.42 $12.42 $11.25 0
2017-06-16 $12.42 $12.42 $12.42 $12.42 $11.25 0
2017-06-15 $12.42 $12.42 $12.42 $12.42 $11.25 0
2017-06-14 $12.42 $12.42 $12.42 $12.42 $11.25 0
2017-06-13 $12.42 $12.42 $12.42 $12.42 $11.25 100
2017-06-12 $12.60 $12.60 $12.60 $12.60 $11.41 0
2017-06-09 $12.60 $12.60 $12.60 $12.60 $11.41 0
2017-06-08 $12.60 $12.60 $12.60 $12.60 $11.41 0
2017-06-07 $12.60 $12.60 $12.60 $12.60 $11.41 0
2017-06-06 $12.60 $12.60 $12.60 $12.60 $11.41 800
2017-06-05 $11.93 $11.93 $11.93 $11.93 $10.80 0
2017-06-02 $11.93 $11.93 $11.93 $11.93 $10.80 1,000
2017-06-01 $11.93 $11.93 $11.93 $11.93 $10.80 2,100
2017-05-31 $11.93 $11.93 $11.93 $11.93 $10.80 2,200
2017-05-30 $11.93 $11.93 $11.93 $11.93 $10.80 1,700
2017-05-26 $11.92 $11.93 $11.92 $11.93 $10.80 500
2017-05-25 $11.20 $11.20 $11.20 $11.20 $10.14 0
2017-05-24 $11.20 $11.20 $11.20 $11.20 $10.14 0
2017-05-23 $11.20 $11.20 $11.20 $11.20 $10.14 0
2017-05-22 $11.20 $11.20 $11.20 $11.20 $10.14 300
2017-05-19 $11.00 $11.00 $11.00 $11.00 $9.96 10,100
2017-05-18 $11.00 $11.00 $11.00 $11.00 $9.96 0
2017-05-17 $11.00 $11.00 $11.00 $11.00 $9.93 2,000
2017-05-16 $11.00 $11.00 $11.00 $11.00 $9.93 0
2017-05-15 $11.00 $11.00 $11.00 $11.00 $9.93 0
2017-05-12 $11.00 $11.00 $11.00 $11.00 $9.93 100
2017-05-11 $11.62 $11.62 $11.62 $11.62 $10.49 13,100
2017-05-10 $11.77 $11.77 $11.77 $11.77 $10.62 500
2017-05-09 $11.26 $11.26 $11.26 $11.26 $10.16 0
2017-05-08 $11.26 $11.26 $11.26 $11.26 $10.16 0
2017-05-05 $11.26 $11.26 $11.26 $11.26 $10.16 0
2017-05-04 $11.37 $11.37 $11.26 $11.26 $10.16 800
2017-05-03 $11.44 $11.44 $11.44 $11.44 $10.32 100
2017-05-02 $11.87 $11.87 $11.87 $11.87 $10.71 0
2017-05-01 $11.89 $11.89 $11.87 $11.87 $10.71 500
2017-04-28 $11.81 $11.81 $11.79 $11.79 $10.64 800
2017-04-27 $11.38 $11.38 $11.38 $11.38 $10.27 0
2017-04-26 $11.38 $11.38 $11.38 $11.38 $10.27 0
2017-04-25 $11.38 $11.38 $11.38 $11.38 $10.27 100
2017-04-24 $11.44 $11.44 $11.44 $11.44 $10.32 0
2017-04-21 $11.44 $11.44 $11.44 $11.44 $10.32 0
2017-04-20 $11.44 $11.44 $11.44 $11.44 $10.32 100
2017-04-19 $11.72 $11.72 $11.72 $11.72 $10.58 0
2017-04-18 $11.72 $11.72 $11.72 $11.72 $10.58 100
2017-04-17 $11.61 $11.66 $11.61 $11.66 $10.52 2,000
2017-04-13 $11.46 $11.46 $11.46 $11.46 $10.34 0
2017-04-12 $11.46 $11.46 $11.46 $11.46 $10.34 0
2017-04-11 $11.48 $11.48 $11.46 $11.46 $10.34 200
2017-04-10 $11.68 $11.68 $11.68 $11.68 $10.54 300
2017-04-07 $11.93 $11.93 $11.93 $11.93 $10.77 0
2017-04-06 $10.17 $11.93 $10.17 $11.93 $10.77 22,900
2017-04-05 $10.67 $11.25 $10.67 $11.24 $10.14 80,900
2017-04-04 $10.26 $10.26 $10.26 $10.26 $9.26 5,400
2017-04-03 $10.33 $10.33 $10.25 $10.26 $9.26 4,400
2017-03-31 $10.13 $10.13 $10.13 $10.13 $9.14 0
2017-03-30 $10.13 $10.13 $10.13 $10.13 $9.14 1,900
2017-03-29 $10.13 $10.13 $10.13 $10.13 $9.14 1,400
2017-03-28 $10.13 $10.13 $10.13 $10.13 $9.14 4,100
2017-03-27 $10.13 $10.13 $10.13 $10.13 $9.14 3,700
2017-03-24 $10.11 $10.11 $10.08 $10.08 $9.10 1,000
2017-03-23 $10.01 $10.01 $10.01 $10.01 $9.03 100
2017-03-22 $9.89 $9.89 $9.89 $9.89 $8.92 0
2017-03-21 $9.89 $9.89 $9.89 $9.89 $8.89 0
2017-03-20 $9.89 $9.89 $9.89 $9.89 $8.89 1,600
2017-03-17 $9.89 $9.89 $9.89 $9.89 $8.89 0
2017-03-16 $9.89 $9.89 $9.89 $9.89 $8.89 100
2017-03-15 $9.59 $9.59 $9.59 $9.59 $8.62 4,000
2017-03-14 $9.59 $9.59 $9.59 $9.59 $8.62 2,500
2017-03-13 $9.59 $9.59 $9.59 $9.59 $8.62 0
2017-03-10 $9.59 $9.59 $9.59 $9.59 $8.62 6,200
2017-03-09 $9.59 $9.59 $9.59 $9.59 $8.62 1,500
2017-03-08 $9.59 $9.59 $9.59 $9.59 $8.62 100
2017-03-07 $10.11 $10.11 $10.11 $10.11 $9.09 5,200
2017-03-06 $10.11 $10.11 $10.11 $10.11 $9.09 3,500
2017-03-03 $9.98 $9.98 $9.98 $9.98 $8.97 0
2017-03-02 $9.50 $9.98 $9.50 $9.98 $8.97 9,000
2017-03-01 $10.31 $10.31 $10.31 $10.31 $9.27 4,800
2017-02-28 $10.31 $10.31 $10.31 $10.31 $9.27 1,100
2017-02-27 $10.31 $10.31 $10.31 $10.31 $9.27 7,400
2017-02-24 $10.74 $10.74 $10.74 $10.74 $9.65 6,000
2017-02-23 $10.74 $10.74 $10.74 $10.74 $9.65 17,800
2017-02-22 $10.74 $10.74 $10.74 $10.74 $9.65 0
2017-02-21 $10.68 $10.74 $10.68 $10.74 $9.65 2,100
2017-02-17 $10.71 $10.71 $10.71 $10.71 $9.63 200
2017-02-16 $10.90 $10.90 $10.90 $10.90 $9.80 200
2017-02-15 $10.36 $10.71 $10.36 $10.68 $9.60 5,000
2017-02-14 $10.07 $10.07 $10.07 $10.07 $9.05 100
2017-02-13 $9.74 $9.74 $9.74 $9.74 $8.75 100
2017-02-10 $9.47 $9.47 $9.47 $9.47 $8.51 0
2017-02-09 $9.47 $9.47 $9.47 $9.47 $8.51 0
2017-02-08 $9.47 $9.47 $9.47 $9.47 $8.51 0
2017-02-07 $9.47 $9.47 $9.47 $9.47 $8.51 0
2017-02-06 $9.47 $9.47 $9.47 $9.47 $8.51 600
2017-02-03 $9.40 $9.40 $9.40 $9.40 $8.45 0
2017-02-02 $9.40 $9.40 $9.40 $9.40 $8.45 0
2017-02-01 $9.40 $9.40 $9.40 $9.40 $8.45 0
2017-01-31 $9.40 $9.40 $9.40 $9.40 $8.45 0
2017-01-30 $9.40 $9.40 $9.40 $9.40 $8.45 100
2017-01-27 $9.47 $9.47 $9.47 $9.47 $8.51 200
2017-01-26 $9.87 $9.87 $9.87 $9.87 $8.87 0
2017-01-25 $9.87 $9.87 $9.87 $9.87 $8.87 400
2017-01-24 $8.93 $8.93 $8.93 $8.93 $8.03 0
2017-01-23 $8.93 $8.93 $8.93 $8.93 $8.03 0
2017-01-20 $8.97 $8.97 $8.93 $8.93 $8.03 407
2017-01-19 $9.57 $9.57 $9.57 $9.57 $8.60 0
2017-01-18 $9.57 $9.57 $9.57 $9.57 $8.60 0
2017-01-17 $9.57 $9.57 $9.57 $9.57 $8.60 0
2017-01-13 $9.57 $9.57 $9.57 $9.57 $8.60 300
2017-01-12 $8.96 $8.96 $8.96 $8.96 $8.06 0
2017-01-11 $8.96 $8.96 $8.96 $8.96 $8.06 0
2017-01-10 $8.96 $8.96 $8.96 $8.96 $8.06 0
2017-01-09 $8.96 $8.96 $8.96 $8.96 $8.06 0
2017-01-06 $8.96 $8.96 $8.96 $8.96 $8.06 0
2017-01-05 $8.96 $8.96 $8.96 $8.96 $8.06 0
2017-01-04 $8.96 $8.96 $8.96 $8.96 $8.06 0
2017-01-03 $8.96 $8.96 $8.96 $8.96 $8.06 0
2016-12-30 $8.96 $8.96 $8.96 $8.96 $8.06 600
2016-12-29 $8.96 $8.96 $8.96 $8.96 $8.05 0
2016-12-28 $8.96 $8.96 $8.96 $8.96 $8.05 0
2016-12-27 $8.96 $8.96 $8.96 $8.96 $8.05 100
2016-12-23 $9.23 $9.23 $9.23 $9.23 $8.30 0
2016-12-22 $9.23 $9.23 $9.23 $9.23 $8.30 0
2016-12-21 $9.23 $9.23 $9.23 $9.23 $8.30 200
2016-12-20 $8.88 $8.88 $8.88 $8.88 $7.98 0
2016-12-19 $8.88 $8.88 $8.88 $8.88 $7.98 0
2016-12-16 $8.88 $8.88 $8.88 $8.88 $7.98 0
2016-12-15 $8.88 $8.88 $8.88 $8.88 $7.98 0
2016-12-14 $8.88 $8.88 $8.88 $8.88 $7.98 0
2016-12-13 $8.88 $8.88 $8.88 $8.88 $7.98 0
2016-12-12 $8.88 $8.88 $8.88 $8.88 $7.98 0
2016-12-09 $8.88 $8.88 $8.88 $8.88 $7.98 500
2016-12-08 $8.72 $8.72 $8.72 $8.72 $7.84 100
2016-12-07 $8.67 $8.67 $8.67 $8.67 $7.79 0
2016-12-06 $8.67 $8.67 $8.67 $8.67 $7.79 0
2016-12-05 $8.67 $8.67 $8.67 $8.67 $7.79 0
2016-12-02 $8.67 $8.67 $8.67 $8.67 $7.79 0
2016-12-01 $8.67 $8.67 $8.67 $8.67 $7.79 0
2016-11-30 $8.67 $8.67 $8.67 $8.67 $7.79 0
2016-11-29 $8.67 $8.67 $8.67 $8.67 $7.79 0
2016-11-28 $8.67 $8.67 $8.67 $8.67 $7.79 0
2016-11-25 $8.67 $8.67 $8.67 $8.67 $7.79 0
2016-11-23 $8.67 $8.67 $8.67 $8.67 $7.79 1,300
2016-11-22 $8.50 $8.50 $8.50 $8.50 $7.60 100
2016-11-21 $8.37 $8.58 $8.37 $8.57 $7.67 4,200
2016-11-18 $8.52 $8.52 $8.52 $8.52 $7.62 0
2016-11-17 $8.52 $8.52 $8.52 $8.52 $7.62 0
2016-11-16 $8.55 $8.55 $8.52 $8.52 $7.62 6,113
2016-11-15 $8.17 $8.17 $8.17 $8.17 $7.31 0
2016-11-14 $8.17 $8.17 $8.17 $8.17 $7.31 200
2016-11-11 $8.65 $8.65 $8.61 $8.61 $7.70 7,400
2016-11-10 $9.15 $9.15 $9.15 $9.15 $8.19 0
2016-11-09 $9.15 $9.15 $9.15 $9.15 $8.19 100
2016-11-08 $9.32 $9.32 $9.32 $9.32 $8.34 0
2016-11-07 $9.32 $9.32 $9.32 $9.32 $8.34 0
2016-11-04 $9.32 $9.32 $9.32 $9.32 $8.34 0
2016-11-03 $9.41 $9.41 $9.32 $9.32 $8.34 400
2016-11-02 $9.52 $9.52 $9.52 $9.52 $8.52 0
2016-11-01 $9.53 $9.53 $9.52 $9.52 $8.52 400
2016-10-31 $10.06 $10.06 $10.06 $10.06 $9.00 0
2016-10-28 $10.06 $10.06 $10.06 $10.06 $9.00 0
2016-10-27 $10.06 $10.06 $10.06 $10.06 $9.00 0
2016-10-26 $10.06 $10.06 $10.06 $10.06 $9.00 0
2016-10-25 $10.06 $10.06 $10.06 $10.06 $9.00 0
2016-10-24 $10.06 $10.06 $10.06 $10.06 $9.00 0
2016-10-21 $10.06 $10.06 $10.06 $10.06 $9.00 0
2016-10-20 $10.06 $10.06 $10.06 $10.06 $9.00 0
2016-10-19 $10.06 $10.06 $10.06 $10.06 $9.00 0
2016-10-18 $10.03 $10.06 $10.03 $10.06 $9.00 200
2016-10-17 $9.71 $9.71 $9.71 $9.71 $8.69 0
2016-10-14 $9.71 $9.71 $9.71 $9.71 $8.69 0
2016-10-13 $9.71 $9.71 $9.71 $9.71 $8.69 0
2016-10-12 $9.71 $9.71 $9.71 $9.71 $8.69 0
2016-10-11 $9.71 $9.71 $9.71 $9.71 $8.69 0
2016-10-10 $9.71 $9.71 $9.71 $9.71 $8.69 0
2016-10-07 $9.68 $9.71 $9.68 $9.71 $8.69 7,600
2016-10-06 $9.52 $9.52 $9.52 $9.52 $8.52 0
2016-10-05 $9.24 $9.52 $9.24 $9.52 $8.52 500
2016-10-04 $9.61 $9.61 $9.61 $9.61 $8.60 0
2016-10-03 $9.61 $9.61 $9.61 $9.61 $8.60 0
2016-09-30 $9.61 $9.61 $9.61 $9.61 $8.60 0
2016-09-29 $9.61 $9.61 $9.61 $9.61 $8.60 0
2016-09-28 $9.61 $9.61 $9.61 $9.61 $8.60 0
2016-09-27 $9.61 $9.61 $9.61 $9.61 $8.60 0
2016-09-26 $9.61 $9.61 $9.61 $9.61 $8.60 1,400
2016-09-23 $8.90 $8.90 $8.90 $8.90 $7.96 0
2016-09-22 $8.90 $8.90 $8.90 $8.90 $7.96 0
2016-09-21 $8.90 $8.90 $8.90 $8.90 $7.96 0
2016-09-20 $8.90 $8.92 $8.90 $8.90 $7.96 2,693
2016-09-19 $8.95 $8.95 $8.95 $8.95 $8.01 0
2016-09-16 $8.95 $8.95 $8.95 $8.95 $8.01 800
2016-09-15 $8.78 $8.78 $8.78 $8.78 $7.85 0
2016-09-14 $8.78 $8.78 $8.78 $8.78 $7.85 0
2016-09-13 $8.78 $8.78 $8.78 $8.78 $7.85 100
2016-09-12 $8.78 $8.78 $8.78 $8.78 $7.85 0
2016-09-09 $8.78 $8.78 $8.78 $8.78 $7.85 0
2016-09-08 $8.78 $8.78 $8.78 $8.78 $7.85 0
2016-09-07 $8.78 $8.78 $8.78 $8.78 $7.85 0
2016-09-06 $8.78 $8.78 $8.78 $8.78 $7.85 100
2016-09-02 $8.59 $8.59 $8.59 $8.59 $7.68 0
2016-09-01 $8.59 $8.59 $8.59 $8.59 $7.68 0
2016-08-31 $8.44 $8.59 $8.44 $8.59 $7.68 200
2016-08-30 $7.96 $7.96 $7.96 $7.96 $7.12 1,000
2016-08-29 $7.54 $7.54 $7.54 $7.54 $6.75 14,400
2016-08-26 $7.03 $7.03 $7.03 $7.03 $6.29 0
2016-08-25 $7.03 $7.03 $7.03 $7.03 $6.29 0
2016-08-24 $7.03 $7.03 $7.03 $7.03 $6.29 0
2016-08-23 $7.03 $7.03 $7.03 $7.03 $6.25 0
2016-08-22 $7.03 $7.03 $7.03 $7.03 $6.25 0
2016-08-19 $7.03 $7.03 $7.03 $7.03 $6.25 0
2016-08-18 $7.03 $7.03 $7.03 $7.03 $6.25 211
2016-08-17 $7.13 $7.13 $7.13 $7.13 $6.34 0
2016-08-16 $7.13 $7.13 $7.13 $7.13 $6.34 0
2016-08-15 $7.13 $7.13 $7.13 $7.13 $6.34 0
2016-08-12 $7.13 $7.13 $7.13 $7.13 $6.34 0
2016-08-11 $7.13 $7.13 $7.13 $7.13 $6.34 0
2016-08-10 $7.13 $7.13 $7.13 $7.13 $6.34 0
2016-08-09 $7.13 $7.13 $7.13 $7.13 $6.34 0
2016-08-08 $7.13 $7.13 $7.13 $7.13 $6.34 0
2016-08-05 $7.13 $7.13 $7.13 $7.13 $6.34 0
2016-08-04 $7.13 $7.13 $7.13 $7.13 $6.34 100
2016-08-03 $7.37 $7.37 $7.37 $7.37 $6.56 0
2016-08-02 $7.38 $7.38 $7.37 $7.37 $6.56 1,300
2016-08-01 $7.63 $7.63 $7.63 $7.63 $6.78 0
2016-07-29 $7.63 $7.63 $7.63 $7.63 $6.78 0
2016-07-28 $7.63 $7.63 $7.63 $7.63 $6.78 0
2016-07-27 $7.63 $7.63 $7.63 $7.63 $6.78 0
2016-07-26 $7.63 $7.63 $7.63 $7.63 $6.78 0
2016-07-25 $7.63 $7.63 $7.63 $7.63 $6.78 0
2016-07-22 $7.63 $7.63 $7.63 $7.63 $6.78 0
2016-07-21 $7.63 $7.63 $7.63 $7.63 $6.78 0
2016-07-20 $7.63 $7.63 $7.63 $7.63 $6.78 800
2016-07-19 $7.58 $7.58 $7.58 $7.58 $6.74 200
2016-07-18 $7.27 $7.27 $7.27 $7.27 $6.47 0
2016-07-15 $7.27 $7.27 $7.27 $7.27 $6.47 0
2016-07-14 $7.27 $7.27 $7.27 $7.27 $6.47 0
2016-07-13 $7.27 $7.27 $7.27 $7.27 $6.47 0
2016-07-12 $7.27 $7.27 $7.27 $7.27 $6.47 0
2016-07-11 $7.26 $7.27 $7.26 $7.27 $6.47 750
2016-07-08 $6.96 $6.96 $6.96 $6.96 $6.19 0
2016-07-07 $6.96 $6.96 $6.96 $6.96 $6.19 100
2016-07-06 $6.96 $6.96 $6.96 $6.96 $6.19 0
2016-07-05 $6.96 $6.96 $6.96 $6.96 $6.19 0
2016-07-01 $6.96 $6.96 $6.96 $6.96 $6.19 0
2016-06-30 $6.96 $6.96 $6.96 $6.96 $6.19 0
2016-06-29 $6.96 $6.96 $6.96 $6.96 $6.19 1,000
2016-06-28 $6.91 $6.91 $6.91 $6.91 $6.15 0
2016-06-27 $6.91 $6.91 $6.91 $6.91 $6.15 100
2016-06-24 $7.37 $7.37 $7.37 $7.37 $6.55 0
2016-06-23 $7.52 $7.52 $7.36 $7.37 $6.55 12,300
2016-06-22 $7.44 $7.44 $7.44 $7.44 $6.62 0
2016-06-21 $7.44 $7.44 $7.44 $7.44 $6.62 0
2016-06-20 $7.45 $7.45 $7.44 $7.44 $6.62 800
2016-06-16 $7.30 $7.30 $7.30 $7.30 $6.49 100
2016-06-15 $7.88 $7.88 $7.88 $7.88 $7.01 0
2016-06-14 $7.88 $7.88 $7.88 $7.88 $7.01 0
2016-06-13 $7.88 $7.88 $7.88 $7.88 $7.01 0
2016-06-10 $7.88 $7.88 $7.88 $7.88 $7.01 0
2016-06-09 $7.88 $7.88 $7.88 $7.88 $7.01 2,500
2016-06-08 $7.75 $7.75 $7.75 $7.75 $6.89 0
2016-06-07 $7.75 $7.75 $7.75 $7.75 $6.89 0
2016-06-06 $7.75 $7.75 $7.75 $7.75 $6.89 0
2016-06-03 $7.75 $7.75 $7.75 $7.75 $6.89 0
2016-06-02 $7.75 $7.75 $7.75 $7.75 $6.89 0
2016-06-01 $7.75 $7.75 $7.75 $7.75 $6.89 200
2016-05-31 $7.61 $7.62 $7.60 $7.60 $6.76 1,900
2016-05-27 $7.32 $7.32 $7.32 $7.32 $6.51 0
2016-05-26 $7.32 $7.32 $7.32 $7.32 $6.51 0
2016-05-25 $7.28 $7.34 $7.28 $7.32 $6.51 1,600
2016-05-24 $6.64 $6.64 $6.64 $6.64 $5.87 0
2016-05-23 $6.64 $6.64 $6.64 $6.64 $5.87 700
2016-05-20 $7.31 $7.31 $7.31 $7.31 $6.47 0
2016-05-19 $7.31 $7.31 $7.31 $7.31 $6.47 0
2016-05-18 $7.31 $7.31 $7.31 $7.31 $6.47 0
2016-05-17 $7.31 $7.31 $7.31 $7.31 $6.47 0
2016-05-16 $7.31 $7.31 $7.31 $7.31 $6.47 0
2016-05-13 $7.31 $7.31 $7.31 $7.31 $6.47 0
2016-05-12 $7.31 $7.31 $7.31 $7.31 $6.47 100
2016-05-11 $7.30 $7.30 $7.30 $7.30 $6.46 0
2016-05-10 $7.30 $7.30 $7.30 $7.30 $6.46 3,000
2016-05-09 $7.28 $7.28 $7.28 $7.28 $6.44 0
2016-05-06 $7.28 $7.28 $7.28 $7.28 $6.44 900
2016-05-05 $7.61 $7.61 $7.61 $7.61 $6.73 3,200
2016-05-04 $7.09 $7.09 $7.09 $7.09 $6.27 100
2016-05-03 $7.15 $7.15 $7.15 $7.15 $6.33 0
2016-05-02 $7.15 $7.15 $7.15 $7.15 $6.33 100
2016-04-29 $7.10 $7.10 $7.10 $7.10 $6.28 1,000
2016-04-28 $7.15 $7.15 $7.15 $7.15 $6.33 0
2016-04-27 $7.15 $7.15 $7.15 $7.15 $6.33 0
2016-04-26 $7.15 $7.15 $7.15 $7.15 $6.33 0
2016-04-25 $7.15 $7.15 $7.15 $7.15 $6.33 100
2016-04-22 $6.93 $6.93 $6.93 $6.93 $6.13 0
2016-04-21 $6.93 $6.93 $6.93 $6.93 $6.13 0
2016-04-20 $7.00 $7.00 $6.93 $6.93 $6.13 2,015
2016-04-19 $6.92 $6.92 $6.92 $6.92 $6.12 200
2016-04-18 $6.87 $6.87 $6.87 $6.87 $6.08 8,357
2016-04-15 $6.78 $6.79 $6.78 $6.79 $6.01 1,000
2016-04-14 $6.45 $6.45 $6.45 $6.45 $5.71 0
2016-04-13 $6.45 $6.45 $6.45 $6.45 $5.71 200
2016-04-12 $6.73 $6.73 $6.73 $6.73 $5.95 0
2016-04-11 $6.73 $6.73 $6.73 $6.73 $5.95 0
2016-04-08 $6.73 $6.73 $6.73 $6.73 $5.95 0
2016-04-07 $6.73 $6.73 $6.73 $6.73 $5.95 0
2016-04-06 $6.73 $6.73 $6.73 $6.73 $5.95 300
2016-04-05 $6.18 $6.18 $6.18 $6.18 $5.47 100
2016-04-04 $6.68 $6.68 $6.68 $6.68 $5.91 0
2016-04-01 $6.68 $6.68 $6.68 $6.68 $5.91 0
2016-03-31 $6.68 $6.68 $6.68 $6.68 $5.91 0
2016-03-30 $6.68 $6.68 $6.68 $6.68 $5.91 0
2016-03-29 $6.68 $6.68 $6.68 $6.68 $5.91 374
2016-03-28 $6.51 $6.51 $6.51 $6.51 $5.76 300
2016-03-24 $6.48 $6.48 $6.48 $6.48 $5.73 100
2016-03-23 $6.55 $6.55 $6.55 $6.55 $5.80 0
2016-03-22 $6.55 $6.55 $6.55 $6.55 $5.80 0
2016-03-21 $6.55 $6.55 $6.55 $6.55 $5.76 0
2016-03-18 $6.55 $6.55 $6.55 $6.55 $5.76 0
2016-03-17 $6.57 $6.57 $6.55 $6.55 $5.76 4,904
2016-03-16 $6.40 $6.40 $6.40 $6.40 $5.63 0
2016-03-15 $6.24 $6.40 $6.24 $6.40 $5.63 2,000
2016-03-14 $7.10 $7.10 $6.44 $6.53 $5.74 1,450
2016-03-11 $6.88 $7.03 $6.73 $7.03 $6.18 2,200
2016-03-10 $6.60 $6.60 $6.60 $6.60 $5.80 100
2016-03-09 $6.60 $6.60 $6.60 $6.60 $5.80 100
2016-03-08 $6.33 $6.40 $6.33 $6.34 $5.58 4,500
2016-03-07 $6.33 $6.33 $6.33 $6.33 $5.57 350
2016-03-04 $6.52 $6.52 $6.52 $6.52 $5.73 100
2016-03-03 $6.89 $6.89 $6.64 $6.64 $5.84 3,175
2016-03-02 $6.95 $6.95 $6.95 $6.95 $6.11 0
2016-03-01 $6.95 $6.95 $6.95 $6.95 $6.11 200
2016-02-29 $7.39 $7.39 $7.39 $7.39 $6.50 0
2016-02-26 $7.39 $7.39 $7.39 $7.39 $6.50 0
2016-02-25 $7.39 $7.39 $7.39 $7.39 $6.50 0
2016-02-24 $7.39 $7.39 $7.39 $7.39 $6.50 0
2016-02-23 $7.39 $7.39 $7.39 $7.39 $6.50 0
2016-02-22 $7.39 $7.39 $7.39 $7.39 $6.50 100
2016-02-19 $7.59 $7.59 $7.59 $7.59 $6.67 100
2016-02-18 $7.88 $7.88 $7.88 $7.88 $6.93 1,060
2016-02-17 $7.50 $7.50 $7.50 $7.50 $6.60 0
2016-02-16 $7.50 $7.50 $7.50 $7.50 $6.60 570
2016-02-12 $7.23 $7.23 $7.23 $7.23 $6.36 0
2016-02-11 $7.40 $7.40 $7.23 $7.23 $6.36 1,803
2016-02-10 $7.01 $7.01 $7.01 $7.01 $6.17 0
2016-02-09 $7.03 $7.07 $7.01 $7.01 $6.17 2,800
2016-02-08 $7.33 $7.33 $7.17 $7.17 $6.31 1,400
2016-02-05 $7.75 $7.75 $7.75 $7.75 $6.82 0
2016-02-04 $7.75 $7.75 $7.75 $7.75 $6.82 200
2016-02-03 $7.52 $7.52 $7.52 $7.52 $6.61 100
2016-02-02 $7.52 $7.52 $7.52 $7.52 $6.61 0
2016-02-01 $7.44 $7.52 $7.44 $7.52 $6.61 1,050
2016-01-29 $7.63 $7.63 $7.63 $7.63 $6.71 0
2016-01-28 $7.63 $7.63 $7.63 $7.63 $6.71 0
2016-01-27 $7.63 $7.63 $7.63 $7.63 $6.71 100
2016-01-26 $8.00 $8.02 $7.82 $8.02 $7.05 5,200
2016-01-25 $8.91 $8.91 $8.65 $8.65 $7.61 3,050
2016-01-22 $9.21 $9.21 $9.21 $9.21 $8.10 0
2016-01-21 $9.08 $9.21 $9.08 $9.21 $8.10 300
2016-01-20 $8.77 $9.18 $8.77 $9.18 $8.07 700
2016-01-19 $8.96 $8.96 $8.96 $8.96 $7.88 0
2016-01-15 $8.96 $8.96 $8.96 $8.96 $7.88 0
2016-01-14 $8.98 $8.98 $8.96 $8.96 $7.88 9,916
2016-01-13 $9.12 $9.12 $8.97 $8.97 $7.89 1,547
2016-01-12 $8.85 $9.12 $8.85 $9.12 $8.02 200
2016-01-11 $8.88 $8.88 $8.88 $8.88 $7.81 0
2016-01-08 $8.88 $8.88 $8.88 $8.88 $7.81 0
2016-01-07 $8.88 $8.88 $8.88 $8.88 $7.81 1,400
2016-01-06 $9.30 $9.30 $9.30 $9.30 $8.18 0
2016-01-05 $9.30 $9.30 $9.30 $9.30 $8.18 0
2016-01-04 $9.30 $9.30 $9.30 $9.30 $8.18 168
2015-12-31 $9.30 $9.30 $9.30 $9.30 $8.18 1,194
2015-12-30 $9.29 $9.30 $9.29 $9.30 $8.18 870
2015-12-29 $9.15 $9.15 $9.15 $9.15 $8.05 0
2015-12-28 $9.15 $9.15 $9.15 $9.15 $8.05 0
2015-12-24 $9.15 $9.15 $9.15 $9.15 $8.05 0
2015-12-23 $9.15 $9.15 $9.15 $9.15 $8.05 0
2015-12-22 $9.15 $9.15 $9.15 $9.15 $8.05 100
2015-12-21 $8.66 $8.66 $8.66 $8.66 $7.62 11,302
2015-12-18 $8.66 $8.66 $8.66 $8.66 $7.62 0
2015-12-17 $8.66 $8.66 $8.66 $8.66 $7.62 1,000
2015-12-16 $8.75 $8.75 $8.75 $8.75 $7.69 100
2015-12-15 $8.54 $8.56 $8.54 $8.56 $7.53 316
2015-12-14 $8.49 $8.52 $8.46 $8.46 $7.44 21,710
2015-12-11 $8.75 $8.75 $8.75 $8.75 $7.69 0
2015-12-10 $8.75 $8.75 $8.75 $8.75 $7.69 0
2015-12-09 $8.75 $8.75 $8.75 $8.75 $7.69 0
2015-12-08 $8.75 $8.75 $8.75 $8.75 $7.69 863
2015-12-07 $8.73 $8.75 $8.73 $8.75 $7.69 863
2015-12-04 $8.70 $8.70 $8.70 $8.70 $7.65 2,500
2015-12-03 $8.59 $8.59 $8.59 $8.59 $7.56 0
2015-12-02 $8.59 $8.59 $8.59 $8.59 $7.56 0
2015-12-01 $8.59 $8.59 $8.59 $8.59 $7.56 0
2015-11-30 $8.59 $8.59 $8.59 $8.59 $7.56 0
2015-11-27 $8.59 $8.59 $8.59 $8.59 $7.56 100
2015-11-25 $8.54 $8.54 $8.54 $8.54 $7.51 0
2015-11-24 $8.54 $8.54 $8.54 $8.54 $7.47 100
2015-11-23 $8.26 $8.26 $8.26 $8.26 $7.20 13,300
2015-11-20 $8.26 $8.26 $8.26 $8.26 $7.20 10,100
2015-11-19 $8.20 $8.20 $8.19 $8.19 $7.14 4,500
2015-11-18 $8.08 $8.08 $8.08 $8.08 $7.05 2,900
2015-11-16 $8.04 $8.08 $8.04 $8.08 $7.05 2,900
2015-11-13 $7.95 $7.95 $7.95 $7.95 $6.93 1,035
2015-11-12 $7.71 $7.95 $7.71 $7.95 $6.93 200
2015-11-11 $7.99 $7.99 $7.83 $7.91 $6.90 1,600
2015-11-10 $7.49 $7.50 $7.48 $7.49 $6.53 1,400
2015-11-09 $7.33 $7.33 $7.33 $7.33 $6.39 1,400
2015-11-06 $7.38 $7.38 $7.38 $7.38 $6.44 0
2015-11-05 $7.38 $7.38 $7.38 $7.38 $6.44 0
2015-11-04 $7.38 $7.38 $7.38 $7.38 $6.44 0
2015-11-03 $7.38 $7.38 $7.38 $7.38 $6.44 0
2015-11-02 $7.38 $7.38 $7.38 $7.38 $6.44 100
2015-10-30 $7.10 $7.14 $7.10 $7.14 $6.23 0
2015-10-29 $7.10 $7.14 $7.10 $7.14 $6.23 0
2015-10-28 $7.10 $7.14 $7.10 $7.14 $6.23 0
2015-10-27 $7.10 $7.14 $7.10 $7.14 $6.23 0
2015-10-26 $7.10 $7.14 $7.10 $7.14 $6.23 0
2015-10-23 $7.10 $7.14 $7.10 $7.14 $6.23 0
2015-10-22 $7.10 $7.14 $7.10 $7.14 $6.23 1,550
2015-10-21 $6.97 $6.97 $6.97 $6.97 $6.08 0
2015-10-20 $6.97 $6.97 $6.97 $6.97 $6.08 4,733
2015-10-19 $6.97 $6.97 $6.97 $6.97 $6.08 0
2015-10-16 $6.97 $6.97 $6.97 $6.97 $6.08 1,000
2015-10-15 $6.64 $6.64 $6.64 $6.64 $5.79 0
2015-10-14 $6.64 $6.64 $6.64 $6.64 $5.79 0
2015-10-13 $6.64 $6.64 $6.64 $6.64 $5.79 604
2015-10-12 $6.88 $6.88 $6.88 $6.88 $6.00 0
2015-10-09 $6.88 $6.88 $6.88 $6.88 $6.00 13,900
2015-10-08 $6.48 $6.48 $6.48 $6.48 $5.65 0
2015-10-07 $6.48 $6.48 $6.48 $6.48 $5.65 0
2015-10-06 $6.48 $6.48 $6.48 $6.48 $5.65 0
2015-10-05 $6.48 $6.48 $6.48 $6.48 $5.65 100
2015-10-02 $6.28 $6.28 $6.14 $6.24 $5.44 0
2015-10-01 $6.28 $6.28 $6.14 $6.24 $5.44 0
2015-09-30 $6.28 $6.28 $6.14 $6.24 $5.44 0
2015-09-29 $6.28 $6.28 $6.14 $6.24 $5.44 25,269
2015-09-28 $6.16 $6.16 $6.16 $6.16 $5.37 3,000
2015-09-25 $6.55 $6.55 $6.55 $6.55 $5.71 0
2015-09-24 $6.55 $6.55 $6.55 $6.55 $5.71 247
2015-09-23 $6.58 $6.58 $6.58 $6.58 $5.74 790
2015-09-22 $6.71 $6.71 $6.68 $6.68 $5.83 3,200
2015-09-21 $6.69 $6.71 $6.66 $6.66 $5.81 0
2015-09-18 $6.69 $6.71 $6.66 $6.66 $5.81 0
2015-09-17 $6.69 $6.71 $6.66 $6.66 $5.81 0
2015-09-16 $6.69 $6.71 $6.66 $6.66 $5.81 3,400
2015-09-15 $6.54 $6.54 $6.54 $6.54 $5.70 500
2015-09-14 $6.42 $6.42 $6.42 $6.42 $5.60 100
2015-09-11 $6.37 $6.37 $6.37 $6.37 $5.56 100
2015-09-10 $6.42 $6.42 $6.42 $6.42 $5.60 0
2015-09-09 $6.42 $6.42 $6.42 $6.42 $5.60 0
2015-09-08 $6.42 $6.42 $6.42 $6.42 $5.60 0
2015-09-04 $6.42 $6.42 $6.42 $6.42 $5.60 0
2015-09-03 $6.42 $6.42 $6.42 $6.42 $5.60 400
2015-09-02 $6.27 $6.27 $6.22 $6.22 $5.43 3,800
2015-09-01 $6.29 $6.29 $6.29 $6.29 $5.48 15,245
2015-08-31 $6.50 $6.50 $6.50 $6.50 $5.67 1,793
2015-08-28 $6.42 $6.42 $6.42 $6.42 $5.60 100
2015-08-27 $6.56 $6.56 $6.56 $6.56 $5.72 350
2015-08-26 $6.39 $6.39 $6.38 $6.38 $5.56 0
2015-08-25 $6.39 $6.39 $6.38 $6.38 $5.53 500
2015-08-24 $6.12 $6.18 $6.12 $6.18 $5.36 1,100
2015-08-21 $6.42 $6.42 $6.42 $6.42 $5.56 100
2015-08-20 $7.00 $7.00 $7.00 $7.00 $6.07 0
2015-08-19 $7.00 $7.00 $7.00 $7.00 $6.07 0
2015-08-18 $7.00 $7.00 $7.00 $7.00 $6.07 200
2015-08-17 $6.67 $6.93 $6.64 $6.93 $6.01 1,615
2015-08-14 $6.75 $6.79 $6.75 $6.79 $5.89 0
2015-08-13 $6.75 $6.79 $6.75 $6.79 $5.89 2,712
2015-08-12 $6.48 $6.48 $6.48 $6.48 $5.62 4,974
2015-08-11 $6.18 $6.24 $6.18 $6.24 $5.41 0
2015-08-10 $6.18 $6.24 $6.18 $6.24 $5.41 200
2015-08-07 $5.73 $5.75 $5.73 $5.75 $4.98 700
2015-08-06 $5.75 $5.75 $5.74 $5.74 $4.98 0
2015-08-05 $5.75 $5.75 $5.74 $5.74 $4.98 400
2015-08-04 $5.84 $5.84 $5.84 $5.84 $5.06 4,000
2015-08-03 $5.69 $5.85 $5.69 $5.85 $5.07 0
2015-07-31 $5.69 $5.85 $5.69 $5.85 $5.07 0
2015-07-30 $5.69 $5.85 $5.69 $5.85 $5.07 0
2015-07-29 $5.69 $5.85 $5.69 $5.85 $5.07 200
2015-07-28 $5.85 $5.85 $5.85 $5.85 $5.07 0
2015-07-27 $5.85 $5.85 $5.85 $5.85 $5.07 0
2015-07-24 $5.85 $5.85 $5.85 $5.85 $5.07 0
2015-07-23 $5.85 $5.85 $5.85 $5.85 $5.07 1,500
2015-07-22 $5.64 $5.81 $5.64 $5.81 $5.04 400
2015-07-21 $5.84 $5.86 $5.84 $5.85 $5.07 400
2015-07-20 $5.74 $5.83 $5.74 $5.83 $5.05 0
2015-07-17 $5.74 $5.83 $5.74 $5.83 $5.05 0
2015-07-16 $5.74 $5.83 $5.74 $5.83 $5.05 0
2015-07-15 $5.74 $5.83 $5.74 $5.83 $5.05 200
2015-07-14 $5.57 $5.57 $5.57 $5.57 $4.83 1,000
2015-07-13 $5.64 $5.72 $5.64 $5.72 $4.96 1,300
2015-07-10 $5.66 $5.66 $5.66 $5.66 $4.91 0
2015-07-09 $5.66 $5.66 $5.66 $5.66 $4.91 0
2015-07-08 $5.66 $5.66 $5.66 $5.66 $4.91 0
2015-07-07 $5.66 $5.66 $5.66 $5.66 $4.91 1,000
2015-07-06 $5.73 $5.73 $5.73 $5.73 $4.96 0
2015-07-02 $5.73 $5.73 $5.73 $5.73 $4.96 8,418
2015-07-01 $5.88 $5.88 $5.88 $5.88 $5.09 0
2015-06-29 $5.88 $5.88 $5.88 $5.88 $5.09 800
2015-06-26 $5.99 $5.99 $5.99 $5.99 $5.19 1,000
2015-06-25 $5.94 $5.94 $5.94 $5.94 $5.15 1,960
2015-06-24 $5.94 $5.94 $5.88 $5.88 $5.10 200
2015-06-23 $5.73 $5.73 $5.73 $5.73 $4.97 100
2015-06-22 $5.91 $5.91 $5.91 $5.91 $5.12 100
2015-06-19 $5.80 $5.80 $5.80 $5.80 $5.03 1,100
2015-06-18 $6.00 $6.00 $5.92 $5.92 $5.13 5,274
2015-06-17 $6.22 $6.22 $6.10 $6.10 $5.29 0
2015-06-16 $6.22 $6.22 $6.10 $6.10 $5.29 10,025
2015-06-15 $6.25 $6.25 $6.25 $6.25 $5.42 0
2015-06-12 $6.25 $6.25 $6.25 $6.25 $5.42 0
2015-06-11 $6.25 $6.25 $6.25 $6.25 $5.42 0
2015-06-10 $6.25 $6.25 $6.25 $6.25 $5.42 0
2015-06-09 $6.25 $6.25 $6.25 $6.25 $5.42 0
2015-06-08 $6.25 $6.25 $6.25 $6.25 $5.42 0
2015-06-05 $6.25 $6.25 $6.25 $6.25 $5.42 200
2015-06-04 $6.30 $6.30 $6.27 $6.27 $5.43 2,500
2015-06-03 $6.35 $6.35 $6.34 $6.34 $5.50 200
2015-06-02 $6.23 $6.23 $6.23 $6.23 $5.40 0
2015-06-01 $6.23 $6.23 $6.23 $6.23 $5.40 0
2015-05-29 $6.23 $6.23 $6.23 $6.23 $5.40 0
2015-05-28 $6.23 $6.23 $6.23 $6.23 $5.40 100
2015-05-27 $6.09 $6.09 $6.09 $6.09 $5.28 0
2015-05-26 $6.09 $6.09 $6.09 $6.09 $5.28 100
2015-05-22 $6.26 $6.32 $6.25 $6.25 $5.42 0
2015-05-21 $6.26 $6.32 $6.25 $6.25 $5.38 0
2015-05-20 $6.26 $6.32 $6.25 $6.25 $5.38 300
2015-05-19 $6.06 $6.12 $6.06 $6.10 $5.25 4,100
2015-05-18 $6.10 $6.10 $6.10 $6.10 $5.25 0
2015-05-15 $6.10 $6.10 $6.10 $6.10 $5.25 0
2015-05-14 $6.10 $6.10 $6.10 $6.10 $5.25 212
2015-05-13 $5.72 $5.72 $5.65 $5.65 $4.87 0
2015-05-12 $5.72 $5.72 $5.65 $5.65 $4.87 0
2015-05-11 $5.72 $5.72 $5.65 $5.65 $4.87 0

Cascades Inc (CADNF) News Headlines

Recent Cascades Inc (CADNF) News
Similar Companies to Cascades Inc (CADNF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.