Bay Community Bancorp - Class A (CBOBA) Exchange: PINK

  1. Overview
  2. Bay Community Bancorp - Class A (CBOBA)

Data as of May 6, 2024

$8.00 ($0.40) 5.26%

Bay Community Bancorp - Class A - Daily Information
Click for more stock information on Bay Community Bancorp - Class A.
Daily Information Data
Date May 6, 2024
Open $7.71
Previous Close $8.00
High $8.00
Low $7.71
Adjusted Open $7.71
Previous Adjusted Close $8.00
Adjusted High $8.00
Adjusted Low $7.71

About Bay Community Bancorp - Class A (CBOBA)

No Description Available

Invest in Bay Community Bancorp - Class A (CBOBA)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Bay Community Bancorp - Class A (CBOBA)

Date Open High Low Close Adj.Close Volume
2024-05-03 $7.71 $8.00 $7.71 $8.00 $8.00 2,675
2024-05-02 $7.21 $7.60 $7.21 $7.60 $7.60 2,026
2024-05-01 $6.98 $7.21 $6.98 $7.21 $7.21 3,625
2024-04-30 $6.82 $6.82 $6.82 $6.82 $6.82 125
2024-04-29 $6.80 $7.15 $6.78 $7.15 $7.15 11,700
2024-04-26 $6.71 $6.75 $6.32 $6.70 $6.70 21,020
2024-04-25 $6.76 $6.76 $6.65 $6.65 $6.65 10,944
2024-04-24 $6.85 $6.85 $6.76 $6.76 $6.76 2,600
2024-04-23 $7.00 $7.00 $6.85 $6.85 $6.85 11,900
2024-04-22 $7.00 $7.00 $7.00 $7.00 $7.00 6,000
2024-04-19 $6.98 $6.98 $6.90 $6.90 $6.90 500
2024-04-18 $7.00 $7.00 $7.00 $7.00 $7.00 500
2024-04-17 $6.95 $7.00 $6.90 $7.00 $7.00 3,602
2024-04-16 $7.01 $7.01 $6.91 $6.96 $6.96 4,591
2024-04-15 $7.10 $7.10 $7.10 $7.10 $7.10 500
2024-04-12 $7.06 $7.06 $7.06 $7.06 $7.06 200
2024-04-11 $7.15 $7.15 $7.06 $7.07 $7.07 5,400
2024-04-10 $7.18 $7.18 $7.18 $7.18 $7.18 0
2024-04-09 $7.18 $7.18 $7.18 $7.18 $7.18 0
2024-04-08 $7.20 $7.20 $7.20 $7.20 $7.20 500
2024-04-05 $7.10 $7.10 $7.10 $7.10 $7.10 100
2024-04-04 $7.06 $7.06 $7.06 $7.06 $7.06 3,691
2024-04-03 $7.25 $7.25 $7.06 $7.06 $7.06 3,691
2024-04-02 $7.32 $7.32 $7.28 $7.28 $7.28 300
2024-04-01 $7.35 $7.35 $7.35 $7.35 $7.35 0
2024-03-28 $7.35 $7.35 $7.35 $7.35 $7.35 250
2024-03-27 $7.27 $7.38 $7.19 $7.38 $7.38 7,550
2024-03-26 $7.29 $7.29 $7.29 $7.29 $7.29 630
2024-03-25 $7.36 $7.36 $7.36 $7.36 $7.36 0
2024-03-22 $7.36 $7.36 $7.36 $7.36 $7.36 0
2024-03-21 $7.36 $7.36 $7.36 $7.36 $7.36 0
2024-03-20 $7.38 $7.38 $7.36 $7.36 $7.36 226
2024-03-19 $7.17 $7.17 $7.17 $7.17 $7.17 0
2024-03-18 $7.17 $7.17 $7.17 $7.17 $7.17 0
2024-03-15 $7.17 $7.17 $7.17 $7.17 $7.17 200
2024-03-14 $7.41 $7.41 $7.16 $7.16 $7.16 6,028
2024-03-13 $7.58 $7.58 $7.40 $7.45 $7.45 4,032
2024-03-12 $7.75 $7.75 $7.56 $7.74 $7.74 3,300
2024-03-11 $7.80 $7.80 $7.80 $7.80 $7.80 0
2024-03-08 $7.77 $7.80 $7.77 $7.80 $7.80 1,280
2024-03-07 $7.78 $7.79 $7.74 $7.74 $7.74 1,500
2024-03-06 $7.75 $7.75 $7.75 $7.75 $7.75 0
2024-03-05 $7.75 $7.75 $7.75 $7.75 $7.75 0
2024-03-04 $7.75 $7.75 $7.75 $7.75 $7.75 1,600
2024-03-01 $7.74 $7.84 $7.74 $7.84 $7.84 1,270
2024-02-29 $7.76 $7.76 $7.76 $7.76 $7.76 0
2024-02-28 $7.76 $7.76 $7.76 $7.76 $7.76 0
2024-02-27 $7.76 $7.76 $7.76 $7.76 $7.76 700
2024-02-26 $7.90 $7.90 $7.81 $7.84 $7.84 5,266
2024-02-23 $7.80 $7.80 $7.80 $7.80 $7.80 0
2024-02-22 $7.80 $7.90 $7.80 $7.80 $7.80 8,230
2024-02-21 $7.89 $7.89 $7.77 $7.77 $7.72 6,635
2024-02-20 $7.89 $7.89 $7.77 $7.77 $7.72 2,066
2024-02-16 $7.80 $7.80 $7.80 $7.80 $7.75 1,113
2024-02-15 $7.85 $7.85 $7.78 $7.78 $7.73 5,800
2024-02-14 $7.81 $7.81 $7.81 $7.81 $7.76 480
2024-02-13 $8.03 $8.03 $7.85 $7.85 $7.80 47,065
2024-02-12 $8.05 $8.05 $8.04 $8.04 $7.99 4,400
2024-02-09 $8.05 $8.05 $8.03 $8.05 $8.00 5,304
2024-02-08 $8.10 $8.10 $8.10 $8.10 $8.05 1,660
2024-02-07 $8.10 $8.10 $8.02 $8.02 $7.97 1,900
2024-02-06 $8.05 $8.12 $8.01 $8.01 $7.96 6,700
2024-02-05 $8.20 $8.20 $8.01 $8.02 $7.97 17,400
2024-02-02 $8.00 $8.10 $8.00 $8.10 $8.05 7,166
2024-02-01 $7.76 $7.76 $7.76 $7.76 $7.71 100
2024-01-31 $7.85 $7.85 $7.80 $7.80 $7.75 2,500
2024-01-30 $7.95 $7.95 $7.95 $7.95 $7.90 0
2024-01-29 $7.95 $7.95 $7.95 $7.95 $7.90 0
2024-01-26 $7.90 $7.98 $7.90 $7.95 $7.95 4,565
2024-01-25 $7.95 $7.95 $7.95 $7.95 $7.95 3,729
2024-01-24 $7.95 $7.95 $7.90 $7.90 $7.90 2,830
2024-01-23 $7.90 $8.00 $7.90 $7.95 $7.95 7,854
2024-01-22 $7.79 $7.85 $7.79 $7.85 $7.85 15,600
2024-01-19 $7.70 $7.75 $7.70 $7.75 $7.75 25,600
2024-01-18 $7.70 $7.75 $7.70 $7.75 $7.75 1,800
2024-01-17 $7.61 $7.61 $7.61 $7.61 $7.61 0
2024-01-16 $7.61 $7.61 $7.61 $7.61 $7.61 500
2024-01-12 $7.65 $7.65 $7.65 $7.65 $7.65 500
2024-01-11 $7.70 $7.70 $7.65 $7.65 $7.65 2,000
2024-01-10 $7.61 $7.61 $7.61 $7.61 $7.61 0
2024-01-09 $7.65 $7.65 $7.61 $7.61 $7.61 66,030
2024-01-08 $7.63 $7.65 $7.61 $7.64 $7.64 92,782
2024-01-05 $7.63 $7.70 $7.60 $7.70 $7.70 9,700
2024-01-04 $7.63 $7.67 $7.60 $7.60 $7.60 52,600
2024-01-03 $7.65 $7.65 $7.61 $7.63 $7.63 17,625
2024-01-02 $7.72 $7.72 $7.61 $7.61 $7.61 3,300
2023-12-29 $7.70 $7.70 $7.69 $7.70 $7.70 7,839
2023-12-28 $7.65 $7.65 $7.65 $7.65 $7.65 100
2023-12-27 $7.60 $7.60 $7.60 $7.60 $7.60 0
2023-12-26 $7.60 $7.60 $7.60 $7.60 $7.60 48,245
2023-12-22 $7.60 $7.60 $7.60 $7.60 $7.60 43,001
2023-12-21 $7.60 $7.60 $7.60 $7.60 $7.60 0
2023-12-20 $7.60 $7.60 $7.60 $7.60 $7.60 0
2023-12-19 $7.64 $7.64 $7.60 $7.60 $7.60 3,100
2023-12-18 $7.63 $7.64 $7.60 $7.60 $7.60 7,000
2023-12-15 $7.55 $7.70 $7.55 $7.70 $7.70 400
2023-12-14 $7.63 $7.65 $7.60 $7.65 $7.65 2,600
2023-12-13 $7.65 $7.69 $7.55 $7.65 $7.65 2,970
2023-12-12 $7.58 $7.60 $7.55 $7.60 $7.60 2,950
2023-12-11 $7.63 $7.63 $7.60 $7.60 $7.60 800
2023-12-08 $7.65 $7.65 $7.65 $7.65 $7.65 20,400
2023-12-07 $7.64 $7.70 $7.55 $7.70 $7.70 5,300
2023-12-06 $7.60 $7.70 $7.57 $7.70 $7.70 14,171
2023-12-05 $7.60 $7.60 $7.60 $7.60 $7.60 200
2023-12-04 $7.60 $7.60 $7.60 $7.60 $7.60 77
2023-12-01 $7.68 $7.68 $7.60 $7.60 $7.60 35,900
2023-11-30 $7.64 $7.64 $7.60 $7.60 $7.60 2,000
2023-11-29 $7.59 $7.60 $7.55 $7.55 $7.55 8,197
2023-11-28 $7.58 $7.60 $7.55 $7.60 $7.60 27,554
2023-11-27 $7.59 $7.59 $7.55 $7.55 $7.55 2,000
2023-11-24 $7.60 $7.60 $7.55 $7.55 $7.55 600
2023-11-22 $7.64 $7.64 $7.55 $7.60 $7.55 4,086
2023-11-21 $7.59 $7.59 $7.55 $7.55 $7.50 1,000
2023-11-20 $7.58 $7.60 $7.55 $7.60 $7.55 29,810
2023-11-17 $7.59 $7.60 $7.55 $7.60 $7.55 2,900
2023-11-16 $7.60 $7.60 $7.60 $7.60 $7.55 0
2023-11-15 $7.65 $7.65 $7.60 $7.60 $7.55 7,600
2023-11-14 $7.65 $7.65 $7.55 $7.55 $7.50 9,086
2023-11-13 $7.55 $7.55 $7.55 $7.55 $7.50 50,200
2023-11-10 $7.50 $7.55 $7.50 $7.50 $7.45 32,500
2023-11-09 $7.53 $7.53 $7.50 $7.50 $7.45 18,200
2023-11-08 $7.50 $7.53 $7.50 $7.50 $7.45 56,000
2023-11-07 $7.55 $7.58 $7.50 $7.55 $7.50 62,191
2023-11-06 $7.45 $7.55 $7.45 $7.55 $7.50 80,380
2023-11-03 $7.48 $7.48 $7.40 $7.47 $7.47 958
2023-11-02 $7.45 $7.45 $7.45 $7.45 $7.45 100
2023-11-01 $7.40 $7.40 $7.40 $7.40 $7.40 452
2023-10-31 $7.30 $7.30 $7.30 $7.30 $7.30 25,109
2023-10-30 $7.30 $7.30 $7.30 $7.30 $7.30 2,000
2023-10-27 $7.20 $7.20 $7.20 $7.20 $7.20 45
2023-10-26 $7.17 $7.22 $7.17 $7.20 $7.20 16,033
2023-10-25 $7.45 $7.45 $7.23 $7.39 $7.39 723
2023-10-24 $7.01 $7.50 $7.00 $7.50 $7.50 23,095
2023-10-23 $6.86 $6.86 $6.86 $6.86 $6.86 45
2023-10-20 $6.86 $6.86 $6.86 $6.86 $6.86 300
2023-10-19 $7.35 $7.35 $6.80 $6.93 $6.93 92,823
2023-10-18 $7.38 $7.38 $7.38 $7.38 $7.38 143
2023-10-17 $7.38 $7.38 $7.38 $7.38 $7.38 300
2023-10-16 $7.45 $7.45 $7.45 $7.45 $7.45 0
2023-10-13 $7.45 $7.45 $7.45 $7.45 $7.45 0
2023-10-12 $7.45 $7.45 $7.45 $7.45 $7.45 0
2023-10-11 $7.40 $7.45 $7.40 $7.45 $7.45 793
2023-10-10 $7.25 $7.40 $7.25 $7.35 $7.35 822
2023-10-09 $7.50 $7.50 $7.25 $7.25 $7.25 20,972
2023-10-06 $7.50 $7.50 $7.50 $7.50 $7.50 0
2023-10-05 $7.50 $7.50 $7.50 $7.50 $7.50 0
2023-10-04 $7.50 $7.50 $7.50 $7.50 $7.50 0
2023-10-03 $7.60 $7.60 $7.50 $7.50 $7.50 5,710
2023-10-02 $7.65 $7.65 $7.65 $7.65 $7.65 100
2023-09-29 $7.75 $7.75 $7.75 $7.75 $7.75 181
2023-09-28 $7.80 $7.80 $7.80 $7.80 $7.80 0
2023-09-27 $7.80 $7.80 $7.80 $7.80 $7.80 0
2023-09-26 $7.80 $7.80 $7.80 $7.80 $7.80 250
2023-09-25 $7.73 $7.73 $7.73 $7.73 $7.73 50
2023-09-22 $7.73 $7.73 $7.73 $7.73 $7.73 15
2023-09-21 $7.73 $7.73 $7.73 $7.73 $7.73 0
2023-09-20 $7.66 $7.73 $7.65 $7.73 $7.73 1,651
2023-09-19 $7.79 $7.79 $7.66 $7.70 $7.70 11,315
2023-09-18 $7.78 $7.78 $7.78 $7.78 $7.78 0
2023-09-15 $7.78 $7.78 $7.78 $7.78 $7.78 0
2023-09-14 $7.78 $7.78 $7.78 $7.78 $7.78 100
2023-09-13 $7.75 $7.75 $7.70 $7.70 $7.70 300
2023-09-12 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-09-11 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-09-08 $7.75 $7.75 $7.75 $7.75 $7.75 600
2023-09-07 $7.70 $7.70 $7.70 $7.70 $7.70 0
2023-09-06 $7.80 $7.80 $7.70 $7.70 $7.70 3,906
2023-09-05 $7.79 $7.82 $7.75 $7.82 $7.82 5,900
2023-09-01 $7.80 $7.80 $7.80 $7.80 $7.80 10
2023-08-31 $7.75 $7.80 $7.75 $7.80 $7.80 1,550
2023-08-30 $7.80 $7.80 $7.70 $7.75 $7.75 3,350
2023-08-29 $7.80 $7.80 $7.80 $7.80 $7.80 500
2023-08-28 $7.90 $7.90 $7.90 $7.90 $7.90 200
2023-08-25 $7.80 $7.80 $7.75 $7.75 $7.75 11,029
2023-08-24 $7.90 $7.95 $7.85 $7.85 $7.85 3,426
2023-08-23 $7.90 $8.00 $7.83 $8.00 $8.00 1,900
2023-08-22 $7.94 $7.94 $7.93 $7.93 $7.93 200
2023-08-21 $8.00 $8.00 $7.95 $7.95 $7.95 2,390
2023-08-18 $7.90 $8.00 $7.90 $8.00 $8.00 300
2023-08-17 $8.00 $8.00 $7.76 $7.90 $7.90 16,197
2023-08-16 $8.10 $8.10 $8.10 $8.10 $8.05 0
2023-08-15 $8.10 $8.10 $8.10 $8.10 $8.05 275
2023-08-14 $8.04 $8.04 $8.00 $8.00 $7.95 1,013
2023-08-11 $8.10 $8.10 $8.00 $8.00 $7.95 300
2023-08-10 $8.10 $8.10 $8.10 $8.10 $8.05 1,000
2023-08-09 $8.04 $8.13 $8.03 $8.13 $8.07 600
2023-08-08 $8.00 $8.00 $8.00 $8.00 $7.95 0
2023-08-07 $8.10 $8.13 $8.00 $8.00 $8.00 7,467
2023-08-04 $8.07 $8.10 $8.05 $8.10 $8.10 2,050
2023-08-03 $8.05 $8.05 $8.05 $8.05 $8.05 2,500
2023-08-02 $8.10 $8.10 $8.10 $8.10 $8.10 500
2023-08-01 $8.09 $8.18 $8.02 $8.05 $8.05 9,600
2023-07-31 $8.16 $8.20 $8.00 $8.19 $8.19 26,083
2023-07-28 $8.05 $8.10 $8.05 $8.10 $8.10 6,300
2023-07-27 $8.15 $8.15 $8.05 $8.05 $8.05 2,500
2023-07-26 $8.19 $8.19 $8.19 $8.19 $8.19 100
2023-07-25 $8.19 $8.19 $8.19 $8.19 $8.19 100
2023-07-24 $8.09 $8.15 $8.09 $8.15 $8.15 670
2023-07-21 $8.06 $8.06 $8.06 $8.06 $8.06 100
2023-07-20 $7.92 $8.08 $7.92 $8.08 $8.08 6,441
2023-07-19 $7.95 $7.99 $7.92 $7.97 $7.97 5,580
2023-07-18 $7.99 $7.99 $7.99 $7.99 $7.99 100
2023-07-17 $7.68 $7.68 $7.68 $7.68 $7.68 0
2023-07-14 $7.99 $7.99 $7.68 $7.68 $7.68 1,200
2023-07-13 $7.90 $7.95 $7.65 $7.65 $7.65 11,954
2023-07-12 $8.00 $8.00 $8.00 $8.00 $8.00 0
2023-07-11 $7.95 $8.00 $7.90 $8.00 $8.00 1,700
2023-07-10 $7.95 $7.95 $7.95 $7.95 $7.95 334
2023-07-07 $7.92 $8.00 $7.92 $8.00 $8.00 2,478
2023-07-06 $7.90 $7.90 $7.90 $7.90 $7.90 2,150
2023-07-05 $8.16 $8.16 $7.81 $7.95 $7.95 3,170
2023-07-03 $8.16 $8.16 $8.16 $8.16 $8.16 136
2023-06-30 $8.17 $8.17 $8.10 $8.10 $8.10 1,799
2023-06-29 $8.05 $8.05 $8.05 $8.05 $8.05 0
2023-06-28 $8.05 $8.05 $8.05 $8.05 $8.05 0
2023-06-27 $8.05 $8.05 $8.05 $8.05 $8.05 530
2023-06-26 $8.00 $8.00 $8.00 $8.00 $8.00 0
2023-06-23 $8.05 $8.10 $8.00 $8.00 $8.00 12,808
2023-06-22 $8.38 $8.38 $7.90 $8.00 $8.00 197,690
2023-06-21 $8.38 $8.38 $8.38 $8.38 $8.38 27,282
2023-06-20 $8.29 $8.35 $7.90 $8.30 $8.30 18,118
2023-06-16 $8.18 $8.24 $8.18 $8.24 $8.24 3,100
2023-06-15 $7.90 $8.15 $7.90 $8.11 $8.11 3,600
2023-06-14 $7.58 $7.80 $7.55 $7.80 $7.80 12,000
2023-06-13 $7.65 $7.74 $7.52 $7.52 $7.52 5,500
2023-06-12 $7.88 $7.99 $7.65 $7.65 $7.65 6,329
2023-06-09 $7.80 $7.90 $7.80 $7.90 $7.90 1,550
2023-06-08 $7.60 $7.77 $7.60 $7.77 $7.77 4,000
2023-06-07 $7.60 $7.60 $7.60 $7.60 $7.60 600
2023-06-06 $7.55 $7.55 $7.50 $7.55 $7.55 9,056
2023-06-05 $7.55 $7.55 $7.40 $7.46 $7.46 10,450
2023-06-02 $7.60 $7.60 $7.50 $7.50 $7.50 5,700
2023-06-01 $7.45 $7.45 $7.45 $7.45 $7.45 0
2023-05-31 $7.50 $7.50 $7.35 $7.45 $7.45 18,200
2023-05-30 $7.66 $7.66 $7.55 $7.55 $7.55 250
2023-05-26 $7.65 $7.65 $7.65 $7.65 $7.65 0
2023-05-25 $7.65 $7.65 $7.65 $7.65 $7.65 5,000
2023-05-24 $7.60 $7.60 $7.60 $7.60 $7.55 1
2023-05-23 $7.45 $7.60 $7.45 $7.60 $7.55 13,498
2023-05-22 $7.57 $7.57 $7.57 $7.57 $7.52 373
2023-05-19 $7.54 $7.54 $7.30 $7.40 $7.35 1,100
2023-05-18 $7.40 $7.47 $7.40 $7.47 $7.42 1,200
2023-05-17 $7.45 $7.45 $7.27 $7.27 $7.22 1,100
2023-05-16 $7.34 $7.42 $7.34 $7.42 $7.37 200
2023-05-15 $7.30 $7.34 $7.23 $7.34 $7.29 34,478
2023-05-12 $7.41 $7.47 $7.30 $7.30 $7.25 7,927
2023-05-11 $7.61 $7.61 $7.45 $7.47 $7.42 7,340
2023-05-10 $7.68 $7.70 $7.60 $7.60 $7.60 900
2023-05-09 $7.75 $7.75 $7.52 $7.65 $7.65 7,902
2023-05-08 $7.80 $7.88 $7.80 $7.88 $7.88 1,059
2023-05-05 $7.98 $8.00 $7.90 $7.90 $7.90 8,429
2023-05-04 $7.75 $8.10 $7.66 $8.00 $8.00 7,508
2023-05-03 $7.99 $8.00 $7.91 $7.91 $7.91 24,300
2023-05-02 $8.10 $8.14 $7.86 $7.91 $7.91 23,328
2023-05-01 $8.31 $8.35 $8.15 $8.15 $8.15 6,325
2023-04-28 $8.40 $8.40 $8.40 $8.40 $8.40 3,300
2023-04-27 $8.19 $8.50 $8.19 $8.40 $8.40 7,500
2023-04-26 $8.47 $8.51 $8.19 $8.20 $8.20 25,814
2023-04-25 $8.45 $8.75 $8.45 $8.70 $8.70 1,250
2023-04-24 $8.53 $8.60 $8.53 $8.60 $8.60 2,284
2023-04-21 $8.60 $8.60 $8.60 $8.60 $8.60 190
2023-04-20 $8.55 $8.55 $8.55 $8.55 $8.55 0
2023-04-19 $8.65 $8.65 $8.55 $8.55 $8.55 1,025
2023-04-18 $8.55 $8.55 $8.55 $8.55 $8.55 0
2023-04-17 $8.60 $8.60 $8.55 $8.55 $8.55 814
2023-04-14 $8.70 $8.70 $8.70 $8.70 $8.70 1,150
2023-04-13 $8.65 $8.85 $8.65 $8.85 $8.85 27,950
2023-04-12 $8.75 $8.75 $8.45 $8.45 $8.45 900
2023-04-11 $8.84 $8.85 $8.84 $8.85 $8.85 4,651
2023-04-10 $8.79 $8.79 $8.79 $8.79 $8.79 0
2023-04-06 $8.32 $8.79 $8.20 $8.79 $8.79 14,778
2023-04-05 $8.49 $8.49 $8.49 $8.49 $8.49 0
2023-04-04 $8.35 $8.49 $8.12 $8.49 $8.49 4,402
2023-04-03 $8.81 $8.85 $8.81 $8.85 $8.85 1,142
2023-03-31 $8.05 $8.30 $8.05 $8.29 $8.29 6,070
2023-03-30 $8.00 $8.00 $7.98 $7.98 $7.98 1,225
2023-03-29 $8.00 $8.05 $7.95 $8.05 $8.05 9,001
2023-03-28 $8.00 $8.05 $7.95 $8.05 $8.05 5,714
2023-03-27 $8.10 $8.15 $8.00 $8.00 $8.00 13,535
2023-03-24 $8.01 $8.15 $8.00 $8.15 $8.15 10,020
2023-03-23 $8.41 $8.50 $8.16 $8.25 $8.25 4,040
2023-03-22 $8.45 $8.60 $8.41 $8.60 $8.60 1,202
2023-03-21 $8.50 $8.65 $8.40 $8.65 $8.65 4,570
2023-03-20 $8.45 $8.55 $8.32 $8.35 $8.35 1,380
2023-03-17 $8.45 $8.45 $8.31 $8.31 $8.31 7,900
2023-03-16 $8.56 $8.57 $8.30 $8.40 $8.40 18,068
2023-03-15 $9.20 $9.20 $8.70 $8.70 $8.70 9,400
2023-03-14 $9.36 $9.52 $8.98 $9.20 $9.20 11,006
2023-03-13 $8.94 $9.29 $7.04 $9.25 $9.25 72,024
2023-03-10 $9.69 $9.69 $9.12 $9.30 $9.30 16,831
2023-03-09 $10.00 $10.00 $9.64 $9.75 $9.75 13,513
2023-03-08 $10.50 $10.50 $10.00 $10.15 $10.15 16,893
2023-03-07 $9.80 $10.43 $9.75 $9.90 $9.90 13,561
2023-03-06 $9.80 $10.00 $9.80 $10.00 $10.00 10,285
2023-03-03 $10.00 $10.21 $9.70 $9.70 $9.70 9,550
2023-03-02 $9.48 $9.75 $9.48 $9.75 $9.75 7,550
2023-03-01 $9.48 $9.50 $9.45 $9.48 $9.48 39,889
2023-02-28 $9.50 $9.50 $9.47 $9.48 $9.48 19,033
2023-02-27 $9.50 $9.50 $9.48 $9.50 $9.50 25,183
2023-02-24 $9.54 $9.60 $9.46 $9.49 $9.49 2,630
2023-02-23 $9.45 $9.58 $9.45 $9.50 $9.50 13,125
2023-02-22 $9.51 $9.51 $9.50 $9.50 $9.46 1,739
2023-02-21 $9.36 $9.48 $9.36 $9.38 $9.34 13,157
2023-02-17 $9.38 $9.40 $9.36 $9.36 $9.32 6,500
2023-02-16 $9.64 $9.65 $9.40 $9.40 $9.36 12,181
2023-02-15 $9.58 $9.63 $9.58 $9.63 $9.58 2,710
2023-02-14 $9.60 $9.60 $9.59 $9.59 $9.54 2,477
2023-02-13 $9.60 $9.63 $9.59 $9.61 $9.61 10,535
2023-02-10 $9.61 $9.67 $9.60 $9.60 $9.60 5,200
2023-02-09 $9.65 $9.66 $9.60 $9.66 $9.66 14,805
2023-02-08 $9.63 $9.70 $9.55 $9.65 $9.65 18,090
2023-02-07 $9.66 $9.75 $9.60 $9.65 $9.65 80,185
2023-02-06 $9.70 $9.70 $9.70 $9.70 $9.70 96,442
2023-02-03 $9.85 $9.85 $9.70 $9.70 $9.70 10,551
2023-02-02 $10.00 $10.00 $9.96 $10.00 $10.00 16,125
2023-02-01 $10.05 $10.05 $9.96 $9.99 $9.99 3,307
2023-01-31 $10.11 $10.15 $9.90 $9.90 $9.90 17,099
2023-01-30 $10.20 $10.20 $10.11 $10.13 $10.13 3,870
2023-01-27 $10.07 $10.20 $10.07 $10.19 $10.19 17,131
2023-01-26 $10.09 $10.10 $9.86 $10.10 $10.10 11,531
2023-01-25 $10.15 $10.20 $10.10 $10.20 $10.20 11,200
2023-01-24 $10.30 $10.30 $10.10 $10.20 $10.20 4,050
2023-01-23 $10.00 $10.40 $10.00 $10.25 $10.25 5,965
2023-01-20 $9.47 $10.00 $9.47 $10.00 $10.00 7,200
2023-01-19 $9.27 $9.50 $9.27 $9.45 $9.45 35,358
2023-01-18 $9.15 $9.35 $9.10 $9.26 $9.26 5,700
2023-01-17 $8.99 $9.20 $8.99 $9.16 $9.16 7,733
2023-01-13 $8.96 $9.08 $8.96 $9.00 $9.00 14,200
2023-01-12 $9.00 $9.01 $8.99 $9.00 $9.00 19,535
2023-01-11 $8.96 $9.00 $8.96 $9.00 $9.00 10,304
2023-01-10 $8.98 $9.25 $8.98 $9.00 $9.00 28,700
2023-01-09 $9.05 $9.05 $8.94 $9.00 $9.00 7,123
2023-01-06 $8.97 $9.00 $8.97 $9.00 $9.00 7,638
2023-01-05 $9.00 $9.01 $8.96 $8.97 $8.97 28,650
2023-01-04 $8.98 $9.00 $8.98 $8.98 $8.98 12,988
2023-01-03 $9.00 $9.00 $8.96 $8.98 $8.98 3,625
2022-12-30 $8.98 $9.00 $8.98 $9.00 $9.00 1,400
2022-12-29 $8.98 $9.00 $8.98 $9.00 $9.00 12,448
2022-12-28 $8.98 $9.00 $8.97 $8.98 $8.98 13,462
2022-12-27 $8.98 $8.98 $8.98 $8.98 $8.98 100
2022-12-23 $9.16 $9.20 $8.96 $8.96 $8.96 6,812
2022-12-22 $8.93 $9.01 $8.93 $9.00 $9.00 22,820
2022-12-21 $9.15 $9.15 $8.93 $8.94 $8.94 36,427
2022-12-20 $9.25 $9.25 $9.18 $9.20 $9.20 4,100
2022-12-19 $9.20 $9.25 $9.15 $9.25 $9.25 3,305
2022-12-16 $9.20 $9.25 $9.18 $9.25 $9.25 4,637
2022-12-15 $9.15 $9.25 $9.15 $9.25 $9.25 690
2022-12-14 $9.12 $9.12 $9.10 $9.12 $9.12 722
2022-12-13 $9.25 $9.25 $9.12 $9.12 $9.12 7,757
2022-12-12 $9.25 $9.25 $9.25 $9.25 $9.25 1,600
2022-12-09 $9.30 $9.30 $9.24 $9.25 $9.25 11,910
2022-12-08 $9.15 $9.48 $9.15 $9.30 $9.30 11,101
2022-12-07 $9.10 $9.10 $9.10 $9.10 $9.10 1,400
2022-12-06 $9.29 $9.29 $9.10 $9.15 $9.15 3,700
2022-12-05 $9.25 $9.25 $9.01 $9.01 $9.01 5,182
2022-12-02 $9.25 $9.30 $9.20 $9.30 $9.30 2,200
2022-12-01 $9.20 $9.20 $9.20 $9.20 $9.20 501
2022-11-30 $9.30 $9.30 $9.20 $9.20 $9.20 2,061
2022-11-29 $9.30 $9.30 $9.25 $9.25 $9.25 230
2022-11-28 $9.30 $9.30 $9.26 $9.26 $9.26 750
2022-11-25 $9.30 $9.30 $9.30 $9.30 $9.30 0
2022-11-23 $9.35 $9.35 $9.30 $9.30 $9.26 2,013
2022-11-22 $9.40 $9.40 $9.40 $9.40 $9.35 0
2022-11-21 $9.40 $9.40 $9.40 $9.40 $9.35 3,061
2022-11-18 $9.45 $9.45 $9.45 $9.45 $9.40 1,195
2022-11-17 $9.40 $9.40 $9.35 $9.35 $9.30 2,702
2022-11-16 $9.45 $9.45 $9.45 $9.45 $9.40 800
2022-11-15 $9.40 $9.45 $9.35 $9.45 $9.40 23,436
2022-11-14 $9.40 $9.40 $9.40 $9.40 $9.35 3,099
2022-11-11 $9.45 $9.45 $9.40 $9.40 $9.35 1,600
2022-11-10 $9.40 $9.45 $9.40 $9.45 $9.40 1,226
2022-11-09 $9.40 $9.40 $9.40 $9.40 $9.35 200
2022-11-08 $9.45 $9.45 $9.40 $9.40 $9.35 2,300
2022-11-07 $9.45 $9.45 $9.45 $9.45 $9.40 100
2022-11-04 $9.50 $9.50 $9.50 $9.50 $9.45 100
2022-11-03 $9.45 $9.50 $9.45 $9.50 $9.45 5,000
2022-11-02 $9.50 $9.50 $9.50 $9.50 $9.45 500
2022-11-01 $9.50 $9.50 $9.50 $9.50 $9.45 500
2022-10-31 $9.60 $9.60 $9.50 $9.50 $9.45 3,209
2022-10-28 $9.74 $9.75 $9.50 $9.75 $9.70 3,100
2022-10-27 $9.85 $9.85 $9.50 $9.60 $9.55 9,815
2022-10-26 $9.76 $9.85 $9.70 $9.70 $9.65 8,750
2022-10-25 $9.30 $9.75 $9.25 $9.75 $9.70 30,611
2022-10-24 $9.39 $9.39 $9.29 $9.30 $9.26 30,357
2022-10-21 $9.20 $9.39 $9.20 $9.30 $9.26 90,805
2022-10-20 $9.31 $9.39 $9.15 $9.20 $9.16 50,700
2022-10-19 $9.21 $9.31 $9.07 $9.15 $9.11 7,650
2022-10-18 $9.15 $9.15 $9.15 $9.15 $9.11 0
2022-10-17 $9.02 $9.15 $9.00 $9.15 $9.11 10,539
2022-10-14 $9.12 $9.12 $9.06 $9.06 $9.02 5,750
2022-10-13 $9.12 $9.12 $9.05 $9.05 $9.01 6,600
2022-10-12 $9.12 $9.12 $9.08 $9.12 $9.08 7,816
2022-10-11 $9.00 $9.12 $9.00 $9.12 $9.08 4,021
2022-10-10 $9.14 $9.14 $8.95 $9.12 $9.08 6,310
2022-10-07 $8.84 $9.35 $8.82 $8.95 $8.91 67,270
2022-10-06 $8.78 $8.84 $8.78 $8.84 $8.80 6,600
2022-10-05 $8.75 $8.75 $8.75 $8.75 $8.71 7,673
2022-10-04 $8.75 $8.75 $8.75 $8.75 $8.71 138
2022-10-03 $8.75 $8.75 $8.75 $8.75 $8.71 361
2022-09-30 $8.40 $8.70 $8.40 $8.48 $8.48 1,800
2022-09-29 $8.50 $8.50 $8.50 $8.50 $8.50 0
2022-09-28 $8.50 $8.50 $8.50 $8.50 $8.50 0
2022-09-27 $8.50 $8.50 $8.45 $8.50 $8.50 1,700
2022-09-26 $8.40 $8.40 $8.40 $8.40 $8.40 200
2022-09-23 $8.71 $8.71 $8.60 $8.60 $8.60 500
2022-09-22 $8.80 $8.80 $8.80 $8.80 $8.80 10,000
2022-09-21 $8.76 $8.80 $8.75 $8.75 $8.75 38,415
2022-09-20 $8.80 $8.80 $8.80 $8.80 $8.80 0
2022-09-19 $8.80 $8.80 $8.80 $8.80 $8.80 0
2022-09-16 $8.80 $8.80 $8.80 $8.80 $8.80 0
2022-09-15 $8.80 $8.80 $8.80 $8.80 $8.80 5,380
2022-09-14 $8.70 $8.80 $8.70 $8.80 $8.80 7,821
2022-09-13 $8.70 $8.70 $8.70 $8.70 $8.70 1,687
2022-09-12 $8.70 $8.70 $8.70 $8.70 $8.70 0
2022-09-09 $8.70 $8.70 $8.70 $8.70 $8.70 1,687
2022-09-08 $8.65 $8.75 $8.65 $8.75 $8.75 278
2022-09-07 $8.70 $8.70 $8.70 $8.70 $8.70 300
2022-09-06 $8.80 $8.80 $8.70 $8.75 $8.75 1,500
2022-09-02 $8.85 $8.85 $8.83 $8.83 $8.83 8,000
2022-09-01 $8.87 $8.87 $8.85 $8.85 $8.85 5,000
2022-08-31 $8.87 $8.87 $8.87 $8.87 $8.87 750
2022-08-30 $8.88 $8.88 $8.87 $8.87 $8.87 17,700
2022-08-29 $8.84 $8.88 $8.84 $8.88 $8.88 10,100
2022-08-26 $8.78 $8.88 $8.78 $8.85 $8.85 35,943
2022-08-25 $8.78 $8.78 $8.78 $8.78 $8.78 6,000
2022-08-24 $8.70 $8.70 $8.70 $8.70 $8.70 10,000
2022-08-23 $8.60 $8.60 $8.60 $8.60 $8.56 2
2022-08-22 $8.60 $8.60 $8.60 $8.60 $8.56 22
2022-08-19 $8.60 $8.60 $8.60 $8.60 $8.56 0
2022-08-18 $8.60 $8.60 $8.60 $8.60 $8.56 0
2022-08-17 $8.60 $8.60 $8.60 $8.60 $8.56 0
2022-08-16 $8.60 $8.60 $8.60 $8.60 $8.56 1
2022-08-15 $8.60 $8.60 $8.60 $8.60 $8.56 2,838
2022-08-12 $8.60 $8.60 $8.60 $8.60 $8.60 165
2022-08-11 $8.60 $8.60 $8.60 $8.60 $8.60 297
2022-08-10 $8.65 $8.65 $8.65 $8.65 $8.65 0
2022-08-09 $8.65 $8.65 $8.65 $8.65 $8.65 0
2022-08-08 $8.65 $8.65 $8.65 $8.65 $8.65 0
2022-08-05 $8.65 $8.65 $8.65 $8.65 $8.65 1,000
2022-08-04 $8.60 $8.65 $8.60 $8.65 $8.65 490
2022-08-03 $8.60 $8.60 $8.60 $8.60 $8.60 0
2022-08-02 $8.60 $8.60 $8.60 $8.60 $8.60 1,200
2022-08-01 $8.65 $8.65 $8.60 $8.60 $8.60 3,700
2022-07-29 $8.35 $8.35 $8.35 $8.35 $8.35 0
2022-07-28 $8.35 $8.35 $8.35 $8.35 $8.35 0
2022-07-27 $8.35 $8.35 $8.35 $8.35 $8.35 0
2022-07-26 $8.35 $8.35 $8.35 $8.35 $8.35 468
2022-07-25 $8.10 $8.10 $8.10 $8.10 $8.10 11
2022-07-22 $8.10 $8.10 $8.10 $8.10 $8.10 0
2022-07-21 $8.10 $8.10 $8.10 $8.10 $8.10 59
2022-07-20 $8.15 $8.15 $8.10 $8.10 $8.10 9,816
2022-07-19 $8.50 $8.50 $8.50 $8.50 $8.50 0
2022-07-18 $8.50 $8.50 $8.50 $8.50 $8.50 0
2022-07-15 $8.50 $8.50 $8.50 $8.50 $8.50 0
2022-07-14 $8.55 $8.55 $8.05 $8.50 $8.50 8,300
2022-07-13 $8.70 $8.70 $8.70 $8.70 $8.70 9
2022-07-12 $8.75 $8.75 $8.70 $8.70 $8.70 5,750
2022-07-11 $8.75 $8.75 $8.75 $8.75 $8.75 2,500
2022-07-08 $8.70 $8.70 $8.70 $8.70 $8.70 1,460
2022-07-07 $8.70 $8.70 $8.70 $8.70 $8.70 2,000
2022-07-06 $8.55 $8.55 $8.55 $8.55 $8.55 0
2022-07-05 $8.52 $8.55 $8.52 $8.55 $8.55 640
2022-07-01 $8.45 $8.50 $8.45 $8.50 $8.50 7,000
2022-06-30 $8.35 $8.50 $8.35 $8.45 $8.45 9,711
2022-06-29 $8.35 $8.35 $8.35 $8.35 $8.35 1,300
2022-06-28 $8.30 $8.30 $8.30 $8.30 $8.30 100
2022-06-27 $8.10 $8.30 $8.00 $8.30 $8.30 12,700
2022-06-24 $8.10 $8.10 $8.10 $8.10 $8.10 100
2022-06-23 $7.89 $8.10 $7.80 $8.10 $8.10 30,800
2022-06-22 $7.71 $7.75 $7.71 $7.75 $7.75 3,400
2022-06-21 $7.65 $7.65 $7.60 $7.60 $7.60 1,610
2022-06-17 $7.65 $7.65 $7.60 $7.60 $7.60 200
2022-06-16 $7.75 $7.75 $7.65 $7.65 $7.65 400
2022-06-15 $7.67 $7.67 $7.67 $7.67 $7.67 500
2022-06-14 $7.66 $7.66 $7.60 $7.60 $7.60 1,500
2022-06-13 $7.85 $7.85 $7.66 $7.66 $7.66 4,300
2022-06-10 $7.99 $7.99 $7.99 $7.99 $7.99 0
2022-06-09 $8.04 $8.04 $7.99 $7.99 $7.99 2,100
2022-06-08 $7.94 $8.00 $7.86 $8.00 $8.00 7,000
2022-06-07 $7.40 $9.00 $7.40 $7.81 $7.81 19,620
2022-06-06 $7.30 $7.34 $7.25 $7.25 $7.25 1,495
2022-06-03 $7.14 $7.35 $7.14 $7.35 $7.35 3,000
2022-06-02 $7.14 $7.14 $7.14 $7.14 $7.14 200
2022-06-01 $7.05 $7.05 $7.05 $7.05 $7.05 500
2022-05-31 $7.00 $7.00 $7.00 $7.00 $7.00 500
2022-05-27 $6.95 $6.95 $6.95 $6.95 $6.95 15,000
2022-05-26 $6.85 $6.85 $6.85 $6.85 $6.85 0
2022-05-25 $6.62 $7.00 $6.62 $6.85 $6.85 26,163
2022-05-24 $6.80 $6.80 $6.58 $6.65 $6.65 34,400
2022-05-23 $6.79 $6.79 $6.79 $6.79 $6.74 1,000
2022-05-20 $6.70 $6.70 $6.70 $6.70 $6.65 0
2022-05-19 $6.82 $6.85 $6.70 $6.70 $6.65 21,734
2022-05-18 $7.04 $7.04 $6.75 $6.75 $6.70 164,350
2022-05-17 $7.18 $7.18 $6.88 $6.95 $6.90 4,900
2022-05-16 $6.70 $6.70 $6.70 $6.70 $6.65 100
2022-05-13 $6.55 $6.55 $6.55 $6.55 $6.51 768
2022-05-12 $6.55 $6.55 $6.45 $6.45 $6.41 1,300
2022-05-11 $6.40 $6.65 $6.32 $6.65 $6.61 3,600
2022-05-10 $6.95 $7.11 $6.35 $6.35 $6.31 7,742
2022-05-09 $6.91 $6.91 $6.91 $6.91 $6.86 2,000
2022-05-06 $7.23 $7.23 $7.00 $7.00 $6.95 1,252
2022-05-05 $7.24 $7.33 $7.01 $7.05 $7.00 8,650
2022-05-04 $7.09 $7.13 $7.09 $7.13 $7.08 300
2022-05-03 $7.07 $7.07 $7.07 $7.07 $7.02 0
2022-05-02 $7.07 $7.07 $7.07 $7.07 $7.02 0
2022-04-29 $7.12 $7.12 $7.07 $7.07 $7.02 400
2022-04-28 $7.15 $7.15 $7.15 $7.15 $7.10 0
2022-04-27 $7.15 $7.15 $7.15 $7.15 $7.10 0
2022-04-26 $7.18 $7.18 $7.13 $7.15 $7.10 800
2022-04-25 $7.26 $7.28 $7.16 $7.20 $7.15 7,254
2022-04-22 $7.30 $7.30 $7.30 $7.30 $7.25 0
2022-04-21 $7.30 $7.30 $7.30 $7.30 $7.25 0
2022-04-20 $7.33 $7.33 $7.30 $7.30 $7.25 200
2022-04-19 $7.25 $7.35 $7.25 $7.35 $7.30 789
2022-04-18 $7.33 $7.33 $7.25 $7.25 $7.20 2,800
2022-04-14 $7.25 $7.25 $7.25 $7.25 $7.20 0
2022-04-13 $7.28 $7.28 $7.21 $7.25 $7.20 1,446
2022-04-12 $7.38 $7.38 $7.30 $7.30 $7.25 1,200
2022-04-11 $7.31 $7.31 $7.31 $7.31 $7.26 0
2022-04-08 $7.31 $7.31 $7.31 $7.31 $7.26 0
2022-04-07 $7.49 $7.49 $7.31 $7.31 $7.26 903
2022-04-06 $7.55 $7.55 $7.55 $7.55 $7.50 0
2022-04-05 $7.55 $7.55 $7.55 $7.55 $7.50 0
2022-04-04 $7.55 $7.55 $7.55 $7.55 $7.50 0
2022-04-01 $7.55 $7.55 $7.55 $7.55 $7.50 0
2022-03-31 $7.55 $7.55 $7.55 $7.55 $7.50 0
2022-03-30 $7.58 $7.58 $7.55 $7.55 $7.50 200
2022-03-29 $7.47 $7.47 $7.47 $7.47 $7.42 0
2022-03-28 $7.47 $7.47 $7.47 $7.47 $7.42 0
2022-03-25 $7.47 $7.47 $7.47 $7.47 $7.42 0
2022-03-24 $7.47 $7.47 $7.47 $7.47 $7.42 0
2022-03-23 $7.47 $7.47 $7.47 $7.47 $7.42 0
2022-03-22 $7.53 $7.55 $7.46 $7.55 $7.50 10,270
2022-03-21 $7.55 $7.55 $7.55 $7.55 $7.50 1,000
2022-03-18 $7.55 $7.55 $7.55 $7.55 $7.50 0
2022-03-17 $7.55 $7.55 $7.55 $7.55 $7.50 1,000
2022-03-16 $7.65 $7.65 $7.65 $7.65 $7.60 0
2022-03-15 $7.65 $7.65 $7.65 $7.65 $7.60 0
2022-03-14 $7.65 $7.65 $7.65 $7.65 $7.60 0
2022-03-11 $7.65 $7.65 $7.65 $7.65 $7.60 1,050
2022-03-10 $7.61 $7.61 $7.61 $7.61 $7.56 0
2022-03-09 $7.61 $7.61 $7.61 $7.61 $7.56 100
2022-03-08 $7.55 $7.55 $7.55 $7.55 $7.50 0
2022-03-07 $7.55 $7.65 $7.55 $7.55 $7.50 5,380
2022-03-04 $7.70 $7.70 $7.55 $7.55 $7.50 5,100
2022-03-03 $7.75 $7.75 $7.75 $7.75 $7.70 0
2022-03-02 $7.75 $7.75 $7.75 $7.75 $7.70 100
2022-03-01 $7.70 $7.70 $7.70 $7.70 $7.65 400
2022-02-28 $7.70 $7.70 $7.70 $7.70 $7.65 0
2022-02-25 $7.70 $7.70 $7.70 $7.70 $7.65 0
2022-02-24 $7.70 $7.70 $7.70 $7.70 $7.65 999
2022-02-23 $7.75 $7.75 $7.75 $7.75 $7.70 1,000
2022-02-22 $7.75 $7.75 $7.75 $7.75 $7.70 0
2022-02-18 $7.75 $7.75 $7.75 $7.75 $7.66 0
2022-02-17 $7.75 $7.75 $7.75 $7.75 $7.66 1,000
2022-02-16 $7.70 $7.70 $7.70 $7.70 $7.61 650
2022-02-15 $7.60 $7.60 $7.60 $7.60 $7.51 200
2022-02-14 $7.75 $7.75 $7.75 $7.75 $7.66 0
2022-02-11 $7.75 $7.75 $7.75 $7.75 $7.66 0
2022-02-10 $7.75 $7.75 $7.75 $7.75 $7.66 151
2022-02-09 $7.68 $7.75 $7.68 $7.75 $7.66 4,860
2022-02-08 $7.60 $7.60 $7.60 $7.60 $7.51 0
2022-02-07 $7.60 $7.60 $7.60 $7.60 $7.51 0
2022-02-04 $7.60 $7.60 $7.60 $7.60 $7.51 0
2022-02-03 $7.55 $7.60 $7.50 $7.60 $7.51 8,030
2022-02-02 $7.60 $7.60 $7.60 $7.60 $7.51 0
2022-02-01 $7.60 $7.60 $7.60 $7.60 $7.51 0
2022-01-31 $7.60 $7.60 $7.60 $7.60 $7.51 0
2022-01-28 $7.60 $7.60 $7.60 $7.60 $7.51 0
2022-01-27 $7.61 $7.65 $7.60 $7.60 $7.51 1,100
2022-01-26 $7.60 $7.65 $7.55 $7.55 $7.46 4,285
2022-01-25 $7.55 $7.55 $7.55 $7.55 $7.46 0
2022-01-24 $7.55 $7.55 $7.55 $7.55 $7.46 0
2022-01-21 $7.55 $7.55 $7.55 $7.55 $7.46 0
2022-01-20 $7.55 $7.55 $7.55 $7.55 $7.46 0
2022-01-19 $7.55 $7.55 $7.55 $7.55 $7.46 0
2022-01-18 $7.55 $7.55 $7.55 $7.55 $7.46 0
2022-01-14 $7.55 $7.55 $7.55 $7.55 $7.46 0
2022-01-13 $7.55 $7.55 $7.55 $7.55 $7.46 15,000
2022-01-12 $7.41 $7.51 $7.41 $7.51 $7.42 1,008
2022-01-11 $7.30 $7.40 $7.30 $7.30 $7.21 400
2022-01-10 $7.30 $7.30 $7.30 $7.30 $7.21 0
2022-01-07 $7.30 $7.30 $7.30 $7.30 $7.21 0
2022-01-06 $7.30 $7.30 $7.30 $7.30 $7.21 0
2022-01-05 $7.30 $7.30 $7.30 $7.30 $7.21 400
2022-01-04 $7.30 $7.30 $7.30 $7.30 $7.21 0
2022-01-03 $7.30 $7.30 $7.30 $7.30 $7.21 0
2021-12-31 $7.30 $7.30 $7.30 $7.30 $7.21 0
2021-12-30 $7.30 $7.30 $7.30 $7.30 $7.21 0
2021-12-29 $7.30 $7.30 $7.30 $7.30 $7.21 0
2021-12-28 $7.25 $7.30 $7.16 $7.30 $7.21 1,250
2021-12-27 $7.28 $7.28 $7.20 $7.20 $7.11 1,200
2021-12-23 $7.30 $7.30 $7.30 $7.30 $7.21 0
2021-12-22 $7.30 $7.30 $7.30 $7.30 $7.21 0
2021-12-21 $7.33 $7.33 $7.30 $7.30 $7.21 777
2021-12-20 $7.30 $7.30 $7.30 $7.30 $7.21 0
2021-12-17 $7.30 $7.30 $7.30 $7.30 $7.21 0
2021-12-16 $7.30 $7.30 $7.30 $7.30 $7.21 1,000
2021-12-15 $7.30 $7.30 $7.30 $7.30 $7.21 0
2021-12-14 $7.30 $7.30 $7.30 $7.30 $7.21 400
2021-12-13 $7.25 $7.45 $7.25 $7.30 $7.21 9,358
2021-12-10 $7.36 $7.36 $7.36 $7.36 $7.27 0
2021-12-09 $7.21 $7.36 $7.21 $7.36 $7.27 357
2021-12-08 $7.35 $7.35 $7.35 $7.35 $7.26 10
2021-12-07 $7.35 $7.35 $7.35 $7.35 $7.26 0
2021-12-06 $7.35 $7.35 $7.35 $7.35 $7.26 200
2021-12-03 $7.36 $7.36 $7.21 $7.21 $7.12 1,144
2021-12-02 $7.21 $7.21 $7.21 $7.21 $7.12 0
2021-12-01 $7.38 $7.38 $7.21 $7.21 $7.12 400
2021-11-30 $7.30 $7.30 $7.30 $7.30 $7.21 300
2021-11-29 $7.34 $7.34 $7.34 $7.34 $7.25 185
2021-11-26 $7.46 $7.50 $7.32 $7.32 $7.23 3,100
2021-11-24 $7.56 $7.58 $7.56 $7.56 $7.47 2,370
2021-11-23 $7.60 $7.60 $7.56 $7.56 $7.47 1,000
2021-11-22 $7.58 $7.58 $7.56 $7.56 $7.47 1,000
2021-11-19 $7.81 $7.81 $7.81 $7.81 $7.68 58
2021-11-18 $7.81 $7.81 $7.81 $7.81 $7.68 0
2021-11-17 $7.81 $7.81 $7.81 $7.81 $7.68 0
2021-11-16 $7.81 $7.81 $7.81 $7.81 $7.68 0
2021-11-15 $7.81 $7.81 $7.81 $7.81 $7.68 0
2021-11-12 $7.81 $7.81 $7.81 $7.81 $7.68 25
2021-11-11 $7.81 $7.81 $7.81 $7.81 $7.68 120
2021-11-10 $7.56 $7.56 $7.56 $7.56 $7.43 0
2021-11-09 $7.56 $7.56 $7.56 $7.56 $7.43 0
2021-11-08 $7.56 $7.56 $7.56 $7.56 $7.43 0
2021-11-05 $7.56 $7.56 $7.56 $7.56 $7.43 505
2021-11-04 $7.66 $7.75 $7.66 $7.75 $7.62 300
2021-11-03 $7.65 $7.73 $7.65 $7.73 $7.59 863
2021-11-02 $7.55 $7.55 $7.55 $7.55 $7.42 1,000
2021-11-01 $7.35 $7.50 $7.35 $7.50 $7.37 1,430
2021-10-29 $7.33 $7.33 $7.33 $7.33 $7.21 1,000
2021-10-28 $7.33 $7.33 $7.33 $7.33 $7.21 1,200
2021-10-27 $7.33 $7.34 $7.33 $7.34 $7.22 7,700
2021-10-26 $7.33 $7.33 $7.33 $7.33 $7.21 0
2021-10-25 $7.34 $7.34 $7.33 $7.33 $7.21 8,400
2021-10-22 $7.35 $7.35 $7.35 $7.35 $7.22 0
2021-10-21 $7.50 $7.50 $7.35 $7.35 $7.22 5,000
2021-10-20 $7.50 $7.50 $7.50 $7.50 $7.37 0
2021-10-19 $7.50 $7.50 $7.50 $7.50 $7.37 200
2021-10-18 $7.50 $7.50 $7.50 $7.50 $7.37 0
2021-10-15 $7.50 $7.50 $7.50 $7.50 $7.37 400
2021-10-14 $7.42 $7.42 $7.42 $7.42 $7.29 100
2021-10-13 $7.34 $7.34 $7.34 $7.34 $7.22 0
2021-10-12 $7.34 $7.34 $7.34 $7.34 $7.22 0
2021-10-11 $7.34 $7.34 $7.34 $7.34 $7.22 0
2021-10-08 $7.51 $7.51 $7.34 $7.34 $7.22 2,000
2021-10-07 $7.53 $7.53 $7.53 $7.53 $7.40 0
2021-10-06 $7.53 $7.53 $7.53 $7.53 $7.40 0
2021-10-05 $7.53 $7.53 $7.53 $7.53 $7.40 0
2021-10-04 $7.53 $7.53 $7.53 $7.53 $7.40 0
2021-10-01 $7.66 $7.66 $7.50 $7.53 $7.40 500
2021-09-30 $7.60 $7.60 $7.60 $7.60 $7.47 100
2021-09-29 $7.71 $7.71 $7.60 $7.60 $7.47 2,100
2021-09-28 $7.51 $7.51 $7.51 $7.51 $7.38 0
2021-09-27 $7.51 $7.51 $7.51 $7.51 $7.38 0
2021-09-24 $7.51 $7.51 $7.51 $7.51 $7.38 0
2021-09-23 $7.51 $7.51 $7.51 $7.51 $7.38 12
2021-09-22 $7.51 $7.51 $7.51 $7.51 $7.38 0
2021-09-21 $7.51 $7.51 $7.51 $7.51 $7.38 0
2021-09-20 $7.51 $7.51 $7.51 $7.51 $7.38 0
2021-09-17 $7.51 $7.51 $7.51 $7.51 $7.38 0
2021-09-16 $7.47 $7.67 $7.47 $7.51 $7.38 675
2021-09-15 $7.51 $7.51 $7.51 $7.51 $7.38 0
2021-09-14 $7.55 $7.55 $7.51 $7.51 $7.38 800
2021-09-13 $7.71 $7.71 $7.71 $7.71 $7.58 0
2021-09-10 $7.71 $7.71 $7.71 $7.71 $7.58 0
2021-09-09 $7.71 $7.71 $7.71 $7.71 $7.58 0
2021-09-08 $7.93 $7.93 $7.71 $7.71 $7.58 400
2021-09-07 $8.00 $8.00 $8.00 $8.00 $7.86 0
2021-09-03 $7.93 $8.00 $7.93 $8.00 $7.86 665
2021-09-02 $8.00 $8.00 $8.00 $8.00 $7.86 0
2021-09-01 $8.00 $8.00 $8.00 $8.00 $7.86 0
2021-08-31 $8.00 $8.00 $8.00 $8.00 $7.86 0
2021-08-30 $8.00 $8.00 $8.00 $8.00 $7.86 0
2021-08-27 $8.00 $8.00 $8.00 $8.00 $7.86 196
2021-08-26 $8.00 $8.00 $8.00 $8.00 $7.86 0
2021-08-25 $8.00 $8.00 $8.00 $8.00 $7.86 300
2021-08-24 $7.93 $8.00 $7.93 $8.00 $7.86 500
2021-08-23 $7.93 $8.00 $7.93 $8.00 $7.86 4,850
2021-08-20 $7.93 $8.00 $7.93 $8.00 $7.82 200
2021-08-19 $8.00 $8.00 $8.00 $8.00 $7.82 0
2021-08-18 $8.00 $8.00 $8.00 $8.00 $7.82 0
2021-08-17 $8.00 $8.00 $8.00 $8.00 $7.82 500
2021-08-16 $8.00 $8.00 $8.00 $8.00 $7.82 0
2021-08-13 $8.00 $8.00 $8.00 $8.00 $7.82 0
2021-08-12 $7.82 $8.00 $7.82 $8.00 $7.82 5,400
2021-08-11 $7.80 $7.80 $7.80 $7.80 $7.63 0
2021-08-10 $7.80 $7.80 $7.80 $7.80 $7.63 0
2021-08-09 $7.78 $7.80 $7.78 $7.80 $7.63 1,350
2021-08-06 $7.83 $7.83 $7.83 $7.83 $7.66 0
2021-08-05 $7.83 $7.83 $7.83 $7.83 $7.66 0
2021-08-04 $7.83 $7.83 $7.83 $7.83 $7.66 25
2021-08-03 $7.83 $7.83 $7.83 $7.83 $7.66 100
2021-08-02 $7.80 $7.80 $7.80 $7.80 $7.63 0
2021-07-30 $7.80 $7.80 $7.80 $7.80 $7.63 100
2021-07-29 $7.71 $7.75 $7.71 $7.75 $7.58 104
2021-07-28 $7.75 $7.75 $7.75 $7.75 $7.58 0
2021-07-27 $7.75 $7.75 $7.75 $7.75 $7.58 0
2021-07-26 $7.75 $7.75 $7.75 $7.75 $7.58 0
2021-07-23 $7.75 $7.75 $7.75 $7.75 $7.58 0
2021-07-22 $7.75 $7.75 $7.75 $7.75 $7.58 0
2021-07-21 $7.75 $7.75 $7.75 $7.75 $7.58 104
2021-07-20 $7.74 $7.74 $7.74 $7.74 $7.57 100
2021-07-19 $7.74 $7.74 $7.74 $7.74 $7.57 0
2021-07-16 $7.70 $7.74 $7.70 $7.74 $7.57 325
2021-07-15 $7.74 $7.74 $7.74 $7.74 $7.57 0
2021-07-14 $7.74 $7.74 $7.74 $7.74 $7.57 386
2021-07-13 $7.70 $7.70 $7.70 $7.70 $7.53 100
2021-07-12 $7.66 $7.66 $7.66 $7.66 $7.49 100
2021-07-09 $7.51 $7.69 $7.51 $7.69 $7.52 200
2021-07-08 $7.64 $7.64 $7.64 $7.64 $7.47 0
2021-07-07 $7.64 $7.64 $7.64 $7.64 $7.47 0
2021-07-06 $7.64 $7.64 $7.64 $7.64 $7.47 0
2021-07-02 $7.64 $7.64 $7.64 $7.64 $7.47 0
2021-07-01 $7.64 $7.64 $7.64 $7.64 $7.47 0
2021-06-30 $7.64 $7.64 $7.64 $7.64 $7.47 0
2021-06-29 $7.64 $7.64 $7.64 $7.64 $7.47 0
2021-06-28 $7.64 $7.69 $7.64 $7.64 $7.47 2,500
2021-06-25 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-24 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-23 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-22 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-21 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-18 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-17 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-16 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-15 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-14 $7.50 $7.50 $7.50 $7.50 $7.34 40
2021-06-11 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-10 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-09 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-08 $7.31 $7.50 $7.31 $7.50 $7.34 10,385
2021-06-07 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-04 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-03 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-02 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-06-01 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-05-28 $7.41 $7.50 $7.41 $7.50 $7.34 20,285
2021-05-27 $7.46 $7.46 $7.46 $7.46 $7.30 115
2021-05-26 $7.50 $7.50 $7.50 $7.50 $7.34 5,000
2021-05-25 $7.50 $7.50 $7.50 $7.50 $7.34 5,000
2021-05-24 $7.50 $7.50 $7.50 $7.50 $7.34 0
2021-05-21 $7.41 $7.50 $7.41 $7.50 $7.34 1,100
2021-05-20 $7.56 $7.56 $7.56 $7.56 $7.36 0
2021-05-19 $7.56 $7.56 $7.56 $7.56 $7.36 0
2021-05-18 $7.56 $7.56 $7.56 $7.56 $7.36 0
2021-05-17 $7.56 $7.56 $7.56 $7.56 $7.36 0
2021-05-14 $7.56 $7.56 $7.56 $7.56 $7.36 0
2021-05-13 $7.56 $7.56 $7.56 $7.56 $7.36 0
2021-05-12 $7.56 $7.56 $7.56 $7.56 $7.36 0
2021-05-11 $7.62 $7.62 $7.56 $7.56 $7.36 9,574
2021-05-10 $7.60 $7.60 $7.60 $7.60 $7.39 1,000
2021-05-07 $7.59 $7.59 $7.59 $7.59 $7.38 1,250
2021-05-06 $7.52 $7.55 $7.50 $7.55 $7.35 2,358
2021-05-05 $7.54 $7.54 $7.50 $7.50 $7.30 6,356
2021-05-04 $7.55 $7.55 $7.50 $7.54 $7.34 7,500
2021-05-03 $7.50 $7.54 $7.50 $7.50 $7.30 9,496
2021-04-30 $7.50 $7.55 $7.29 $7.55 $7.35 26,540
2021-04-29 $7.29 $7.29 $7.20 $7.25 $7.05 1,100
2021-04-28 $7.25 $7.25 $7.25 $7.25 $7.05 0
2021-04-27 $7.34 $7.34 $7.15 $7.25 $7.05 1,550
2021-04-26 $7.25 $7.29 $7.25 $7.29 $7.09 1,100
2021-04-23 $7.29 $7.29 $7.25 $7.25 $7.05 1,550
2021-04-22 $7.29 $7.29 $7.25 $7.25 $7.05 400
2021-04-21 $7.29 $7.29 $7.25 $7.25 $7.05 2,845
2021-04-20 $7.24 $7.24 $7.20 $7.20 $7.00 200
2021-04-19 $7.11 $7.25 $7.11 $7.25 $7.05 14,000
2021-04-16 $7.01 $7.01 $7.01 $7.01 $6.82 0
2021-04-15 $7.11 $7.11 $7.01 $7.01 $6.82 200
2021-04-14 $7.00 $7.00 $7.00 $7.00 $6.81 0
2021-04-13 $7.00 $7.00 $7.00 $7.00 $6.81 1,000
2021-04-12 $7.04 $7.04 $7.04 $7.04 $6.85 100
2021-04-09 $7.04 $7.04 $7.04 $7.04 $6.85 0
2021-04-08 $7.04 $7.04 $7.04 $7.04 $6.85 100
2021-04-07 $7.00 $7.00 $7.00 $7.00 $6.81 0
2021-04-06 $7.00 $7.00 $7.00 $7.00 $6.81 0
2021-04-05 $7.00 $7.00 $7.00 $7.00 $6.81 0
2021-04-01 $7.00 $7.00 $7.00 $7.00 $6.81 1
2021-03-31 $7.00 $7.00 $7.00 $7.00 $6.81 0
2021-03-30 $7.10 $7.10 $7.00 $7.00 $6.81 300
2021-03-29 $7.20 $7.20 $7.20 $7.20 $7.00 0
2021-03-26 $7.20 $7.20 $7.20 $7.20 $7.00 0
2021-03-25 $7.20 $7.20 $7.20 $7.20 $7.00 0
2021-03-24 $7.20 $7.20 $7.20 $7.20 $7.00 0
2021-03-23 $7.20 $7.20 $7.20 $7.20 $7.00 0
2021-03-22 $7.20 $7.20 $7.20 $7.20 $7.00 0
2021-03-19 $7.20 $7.20 $7.20 $7.20 $7.00 0
2021-03-18 $7.20 $7.20 $7.20 $7.20 $7.00 0
2021-03-17 $7.20 $7.20 $7.20 $7.20 $7.00 0
2021-03-16 $7.20 $7.20 $7.20 $7.20 $7.00 0
2021-03-15 $7.20 $7.20 $7.20 $7.20 $7.00 0
2021-03-12 $7.20 $7.20 $7.20 $7.20 $7.00 379
2021-03-11 $6.50 $6.50 $6.50 $6.50 $6.32 0
2021-03-10 $6.50 $6.50 $6.50 $6.50 $6.32 0
2021-03-09 $6.50 $6.50 $6.50 $6.50 $6.32 0
2021-03-08 $6.41 $6.50 $6.41 $6.50 $6.32 47,936
2021-03-05 $6.49 $6.49 $6.49 $6.49 $6.31 1,500
2021-03-04 $6.50 $6.50 $6.50 $6.50 $6.32 310
2021-03-03 $6.35 $6.35 $6.35 $6.35 $6.18 11,575
2021-03-02 $6.30 $6.30 $6.30 $6.30 $6.13 5,000
2021-03-01 $6.20 $6.21 $6.20 $6.21 $6.04 1,100
2021-02-26 $6.25 $6.25 $6.25 $6.25 $6.08 8,081
2021-02-25 $6.21 $6.21 $6.21 $6.21 $6.04 50
2021-02-24 $6.21 $6.21 $6.21 $6.21 $6.04 0
2021-02-23 $6.21 $6.21 $6.21 $6.21 $6.04 50
2021-02-22 $6.25 $6.25 $6.21 $6.21 $6.04 4,300
2021-02-19 $6.35 $6.35 $6.35 $6.35 $6.18 0
2021-02-18 $6.35 $6.35 $6.35 $6.35 $6.18 0
2021-02-17 $6.21 $6.21 $6.21 $6.21 $6.04 2,200
2021-02-16 $6.21 $6.21 $6.21 $6.21 $6.04 0
2021-02-12 $6.25 $6.25 $6.21 $6.21 $6.04 2,200
2021-02-11 $6.30 $6.30 $6.30 $6.30 $6.13 800
2021-02-10 $6.30 $6.30 $6.30 $6.30 $6.13 0
2021-02-09 $6.25 $6.30 $6.25 $6.30 $6.13 4,200
2021-02-08 $6.30 $6.30 $6.30 $6.30 $6.13 0
2021-02-05 $6.30 $6.30 $6.30 $6.30 $6.13 0
2021-02-04 $6.30 $6.30 $6.30 $6.30 $6.13 0
2021-02-03 $6.11 $6.50 $6.11 $6.30 $6.13 4,200
2021-02-02 $6.07 $6.07 $6.07 $6.07 $5.91 0
2021-02-01 $6.07 $6.07 $6.07 $6.07 $5.91 4,270
2021-01-29 $6.09 $6.15 $6.09 $6.15 $5.98 6,300
2021-01-28 $6.05 $6.05 $6.05 $6.05 $5.89 0
2021-01-27 $6.05 $6.05 $6.05 $6.05 $5.89 6
2021-01-26 $6.14 $6.14 $6.05 $6.05 $5.89 600
2021-01-25 $6.06 $6.06 $6.05 $6.06 $5.90 1,300
2021-01-22 $6.05 $6.05 $6.05 $6.05 $5.89 0
2021-01-21 $6.06 $6.06 $6.05 $6.05 $5.89 1,200
2021-01-20 $6.10 $6.10 $6.10 $6.10 $5.93 0
2021-01-19 $6.35 $6.35 $6.10 $6.10 $5.93 14,450
2021-01-15 $6.01 $6.01 $6.01 $6.01 $5.85 0
2021-01-14 $6.01 $6.01 $6.01 $6.01 $5.85 350
2021-01-13 $6.01 $6.01 $6.01 $6.01 $5.85 0
2021-01-12 $6.05 $6.05 $6.01 $6.05 $5.89 9,000
2021-01-11 $6.05 $6.05 $6.05 $6.05 $5.89 0
2021-01-08 $6.05 $6.05 $6.01 $6.05 $5.89 9,000
2021-01-07 $6.25 $6.25 $6.01 $6.01 $5.85 1,100
2021-01-06 $5.95 $6.00 $5.95 $6.00 $5.84 9,500
2021-01-05 $5.85 $5.85 $5.85 $5.85 $5.69 0
2021-01-04 $5.85 $5.85 $5.85 $5.85 $5.69 0
2020-12-31 $5.85 $5.85 $5.85 $5.85 $5.69 0
2020-12-30 $5.85 $5.90 $5.85 $5.85 $5.69 2,231
2020-12-29 $5.80 $5.80 $5.80 $5.80 $5.64 0
2020-12-28 $5.80 $5.80 $5.80 $5.80 $5.64 0
2020-12-24 $5.88 $5.88 $5.80 $5.80 $5.64 300
2020-12-23 $6.25 $6.25 $6.25 $6.25 $6.08 0
2020-12-22 $6.25 $6.25 $6.25 $6.25 $6.08 0
2020-12-21 $6.25 $6.25 $6.25 $6.25 $6.08 0
2020-12-18 $6.25 $6.25 $6.25 $6.25 $6.08 0
2020-12-17 $6.25 $6.25 $6.25 $6.25 $6.08 0
2020-12-16 $6.25 $6.25 $6.25 $6.25 $6.08 0
2020-12-15 $6.25 $6.25 $6.25 $6.25 $6.08 423
2020-12-14 $5.95 $5.95 $5.95 $5.95 $5.79 100
2020-12-11 $5.86 $5.95 $5.86 $5.95 $5.79 250
2020-12-10 $5.76 $5.90 $5.75 $5.90 $5.74 42,474
2020-12-09 $5.87 $6.25 $5.75 $6.00 $5.84 3,900
2020-12-08 $5.66 $5.84 $5.66 $5.84 $5.68 5,200
2020-12-07 $5.62 $5.67 $5.58 $5.63 $5.48 13,400
2020-12-04 $5.55 $5.63 $5.55 $5.62 $5.47 7,300
2020-12-03 $5.60 $5.60 $5.51 $5.55 $5.40 3,900
2020-12-02 $5.20 $5.70 $5.20 $5.68 $5.53 14,726
2020-12-01 $5.80 $5.80 $5.80 $5.80 $5.64 100
2020-11-30 $5.70 $5.70 $5.70 $5.70 $5.55 100
2020-11-27 $5.80 $5.80 $5.75 $5.75 $5.59 200
2020-11-25 $6.00 $6.00 $6.00 $6.00 $5.84 0
2020-11-24 $5.63 $5.63 $5.63 $5.63 $5.48 2,100
2020-11-23 $5.63 $5.63 $5.63 $5.63 $5.48 0
2020-11-20 $5.63 $5.63 $5.63 $5.63 $5.48 0
2020-11-19 $5.83 $5.85 $5.63 $5.63 $5.48 2,100
2020-11-18 $5.95 $5.95 $5.55 $5.69 $5.54 3,100
2020-11-17 $6.00 $6.00 $6.00 $6.00 $5.84 0
2020-11-16 $6.00 $6.00 $6.00 $6.00 $5.84 100
2020-11-13 $5.55 $5.55 $5.55 $5.55 $5.40 0
2020-11-12 $5.55 $5.55 $5.55 $5.55 $5.40 100
2020-11-11 $5.50 $5.50 $5.50 $5.50 $5.35 0
2020-11-10 $5.50 $5.50 $5.50 $5.50 $5.35 0
2020-11-09 $5.00 $5.50 $5.00 $5.50 $5.35 800
2020-11-06 $4.95 $4.95 $4.92 $4.92 $4.79 11,300
2020-11-05 $4.95 $4.95 $4.95 $4.95 $4.82 96
2020-11-04 $5.00 $5.00 $4.95 $4.95 $4.82 1,300
2020-11-03 $4.92 $4.92 $4.92 $4.92 $4.79 30
2020-11-02 $4.92 $4.92 $4.92 $4.92 $4.79 0
2020-10-30 $4.92 $4.92 $4.92 $4.92 $4.79 0
2020-10-29 $4.92 $4.92 $4.92 $4.92 $4.79 1,000
2020-10-28 $4.92 $4.92 $4.92 $4.92 $4.79 0
2020-10-27 $4.92 $4.92 $4.92 $4.92 $4.79 3,300
2020-10-26 $4.91 $4.91 $4.91 $4.91 $4.78 0
2020-10-23 $4.91 $4.91 $4.91 $4.91 $4.78 0
2020-10-22 $4.91 $4.91 $4.91 $4.91 $4.78 0
2020-10-21 $4.91 $4.91 $4.91 $4.91 $4.78 0
2020-10-20 $4.91 $4.91 $4.91 $4.91 $4.78 0
2020-10-19 $5.05 $5.05 $4.91 $4.91 $4.78 5,600
2020-10-16 $4.95 $4.95 $4.95 $4.95 $4.82 1,000
2020-10-15 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-10-14 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-10-13 $5.00 $5.00 $5.00 $5.00 $4.86 750
2020-10-12 $4.95 $4.95 $4.91 $4.91 $4.78 1,100
2020-10-09 $5.00 $5.00 $4.95 $4.95 $4.82 4,000
2020-10-08 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-10-07 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-10-06 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-10-05 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-10-02 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-10-01 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-30 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-29 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-28 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-25 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-24 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-23 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-22 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-21 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-18 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-17 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-16 $4.97 $4.97 $4.97 $4.97 $4.84 0
2020-09-15 $4.97 $4.97 $4.97 $4.97 $4.84 69,400
2020-09-14 $5.01 $5.01 $5.01 $5.01 $4.87 0
2020-09-11 $5.01 $5.01 $5.01 $5.01 $4.87 0
2020-09-10 $5.01 $5.01 $5.01 $5.01 $4.87 0
2020-09-09 $5.00 $5.01 $5.00 $5.01 $4.87 121,010
2020-09-08 $5.09 $5.09 $5.09 $5.09 $4.95 0
2020-09-04 $5.09 $5.09 $5.09 $5.09 $4.95 0
2020-09-03 $5.09 $5.09 $5.09 $5.09 $4.95 10,000
2020-09-02 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-09-01 $5.10 $5.10 $5.10 $5.10 $4.96 750
2020-08-31 $4.90 $4.90 $4.90 $4.90 $4.77 100
2020-08-28 $4.94 $4.94 $4.90 $4.90 $4.77 800
2020-08-27 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-08-26 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-08-25 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-08-24 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-08-21 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-08-20 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-08-19 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-08-18 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-08-17 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-08-14 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-08-13 $4.95 $5.00 $4.95 $5.00 $4.86 400
2020-08-12 $4.93 $4.95 $4.93 $4.95 $4.82 200
2020-08-11 $4.95 $4.95 $4.95 $4.95 $4.82 0
2020-08-10 $4.95 $4.95 $4.95 $4.95 $4.82 0
2020-08-07 $4.95 $4.95 $4.95 $4.95 $4.82 0
2020-08-06 $4.95 $4.95 $4.95 $4.95 $4.82 200
2020-08-05 $4.95 $4.95 $4.95 $4.95 $4.82 600
2020-08-04 $4.95 $4.95 $4.95 $4.95 $4.82 1,200
2020-08-03 $4.87 $4.87 $4.87 $4.87 $4.74 0
2020-07-31 $4.87 $4.87 $4.87 $4.87 $4.74 200
2020-07-30 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-07-29 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-07-28 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-07-27 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-07-24 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-07-23 $5.00 $5.00 $5.00 $5.00 $4.86 3,080
2020-07-22 $4.95 $5.00 $4.85 $5.00 $4.86 3,080
2020-07-21 $5.10 $5.10 $5.10 $5.10 $4.96 2
2020-07-20 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-07-17 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-07-16 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-07-15 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-07-14 $5.10 $5.10 $5.10 $5.10 $4.96 96
2020-07-13 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-07-10 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-07-09 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-07-08 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-07-07 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-07-06 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-07-02 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-07-01 $5.10 $5.10 $5.10 $5.10 $4.96 750
2020-06-30 $5.05 $5.09 $5.05 $5.09 $4.95 2,000
2020-06-29 $5.05 $5.05 $5.05 $5.05 $4.91 0
2020-06-26 $5.13 $5.13 $4.86 $5.05 $4.91 13,300
2020-06-25 $5.11 $5.11 $5.11 $5.11 $4.97 0
2020-06-24 $5.11 $5.11 $5.11 $5.11 $4.97 0
2020-06-23 $5.10 $5.14 $5.10 $5.11 $4.97 7,000
2020-06-22 $5.13 $5.13 $5.10 $5.10 $4.96 1,000
2020-06-19 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-06-18 $5.13 $5.13 $5.10 $5.10 $4.96 1,510
2020-06-17 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-06-16 $5.10 $5.10 $5.10 $5.10 $4.96 0
2020-06-15 $5.20 $5.20 $5.10 $5.10 $4.96 2,984
2020-06-12 $5.25 $5.25 $5.25 $5.25 $5.11 0
2020-06-11 $5.25 $5.25 $5.25 $5.25 $5.11 0
2020-06-10 $5.25 $5.25 $5.25 $5.25 $5.11 0
2020-06-09 $5.25 $5.25 $5.25 $5.25 $5.11 600
2020-06-08 $5.05 $5.05 $5.05 $5.05 $4.91 0
2020-06-05 $5.10 $5.10 $5.05 $5.05 $4.91 3,800
2020-06-04 $5.06 $5.06 $5.06 $5.06 $4.92 0
2020-06-03 $5.06 $5.06 $5.06 $5.06 $4.92 0
2020-06-02 $5.06 $5.06 $5.06 $5.06 $4.92 600
2020-06-01 $5.00 $5.00 $5.00 $5.00 $4.86 0
2020-05-29 $5.00 $5.00 $5.00 $5.00 $4.86 716
2020-05-28 $4.96 $5.00 $4.96 $5.00 $4.86 4,116
2020-05-27 $5.15 $5.15 $4.91 $4.91 $4.78 7,358
2020-05-26 $5.39 $5.39 $5.39 $5.39 $5.24 0
2020-05-22 $5.15 $5.39 $5.15 $5.39 $5.24 2,300
2020-05-21 $4.99 $4.99 $4.99 $4.99 $4.85 6,000
2020-05-20 $4.93 $4.93 $4.93 $4.93 $4.80 0
2020-05-19 $4.80 $4.93 $4.80 $4.93 $4.80 38,091
2020-05-18 $4.88 $4.88 $4.88 $4.88 $4.75 85
2020-05-15 $4.88 $4.88 $4.88 $4.88 $4.75 1,000
2020-05-14 $4.80 $4.83 $4.80 $4.80 $4.67 900
2020-05-13 $5.07 $5.07 $4.75 $4.80 $4.67 92,117
2020-05-12 $4.91 $4.91 $4.91 $4.91 $4.78 5,000
2020-05-11 $5.04 $5.04 $4.99 $4.99 $4.85 1,700
2020-05-08 $5.05 $5.05 $5.00 $5.05 $4.91 1,500
2020-05-07 $4.92 $5.05 $4.90 $5.05 $4.91 161,950
2020-05-06 $5.04 $5.04 $5.00 $5.00 $4.86 300
2020-05-05 $5.11 $5.11 $5.11 $5.11 $4.97 700
2020-05-04 $5.12 $5.12 $5.12 $5.12 $4.98 0
2020-05-01 $5.12 $5.12 $5.12 $5.12 $4.98 200
2020-04-30 $5.00 $5.12 $4.79 $4.79 $4.66 4,000
2020-04-29 $4.85 $5.10 $4.85 $5.10 $4.96 205,200
2020-04-28 $4.85 $4.95 $4.85 $4.90 $4.77 250,925
2020-04-27 $4.90 $4.90 $4.90 $4.90 $4.77 0
2020-04-24 $4.90 $4.90 $4.90 $4.90 $4.77 0
2020-04-23 $4.90 $4.90 $4.90 $4.90 $4.77 400
2020-04-22 $4.95 $4.95 $4.95 $4.95 $4.82 0
2020-04-21 $4.95 $4.95 $4.95 $4.95 $4.82 0
2020-04-20 $4.95 $4.95 $4.95 $4.95 $4.82 300
2020-04-17 $4.85 $4.85 $4.85 $4.85 $4.72 200
2020-04-16 $4.94 $4.94 $4.85 $4.85 $4.72 500
2020-04-15 $4.90 $4.90 $4.90 $4.90 $4.77 0
2020-04-14 $4.94 $4.94 $4.90 $4.90 $4.77 700
2020-04-13 $4.89 $4.90 $4.89 $4.90 $4.77 200
2020-04-09 $4.90 $4.90 $4.90 $4.90 $4.77 0
2020-04-08 $4.90 $4.90 $4.90 $4.90 $4.77 275
2020-04-07 $4.95 $4.95 $4.95 $4.95 $4.82 0
2020-04-06 $4.95 $4.95 $4.95 $4.95 $4.82 0
2020-04-03 $4.95 $4.95 $4.95 $4.95 $4.82 0
2020-04-02 $4.95 $4.95 $4.95 $4.95 $4.82 0
2020-04-01 $4.95 $4.95 $4.95 $4.95 $4.82 0
2020-03-31 $4.95 $4.95 $4.95 $4.95 $4.82 900
2020-03-30 $4.95 $5.05 $4.95 $5.00 $4.86 2,500
2020-03-27 $4.95 $4.95 $4.95 $4.95 $4.82 0
2020-03-26 $4.95 $4.95 $4.95 $4.95 $4.82 1,700
2020-03-25 $4.90 $4.90 $4.90 $4.90 $4.77 0
2020-03-24 $5.14 $5.14 $4.46 $4.90 $4.77 13,504
2020-03-23 $5.35 $5.35 $5.20 $5.20 $5.06 1,700
2020-03-20 $5.61 $5.61 $4.50 $5.25 $5.11 5,055
2020-03-19 $5.75 $5.75 $5.75 $5.75 $5.59 1,300
2020-03-18 $6.00 $6.09 $5.70 $6.09 $5.92 2,500
2020-03-17 $5.75 $6.00 $5.75 $6.00 $5.84 700
2020-03-16 $6.10 $6.10 $6.00 $6.00 $5.84 700
2020-03-13 $6.50 $6.50 $6.50 $6.50 $6.32 100
2020-03-12 $6.55 $6.55 $6.25 $6.40 $6.23 1,458
2020-03-11 $7.00 $7.00 $6.75 $6.75 $6.57 300
2020-03-10 $6.70 $7.00 $6.70 $6.75 $6.57 6,100
2020-03-09 $6.75 $6.75 $6.50 $6.50 $6.32 500
2020-03-06 $6.95 $6.95 $6.75 $6.75 $6.57 300
2020-03-05 $7.00 $7.00 $7.00 $7.00 $6.81 3,400
2020-03-04 $7.04 $7.12 $7.00 $7.00 $6.81 6,183
2020-03-03 $7.00 $7.00 $7.00 $7.00 $6.81 0
2020-03-02 $7.00 $7.00 $7.00 $7.00 $6.81 0
2020-02-28 $7.00 $7.00 $7.00 $7.00 $6.81 0
2020-02-27 $7.08 $7.08 $6.99 $7.00 $6.81 2,700
2020-02-26 $7.02 $7.02 $7.02 $7.02 $6.83 100
2020-02-25 $7.06 $7.08 $7.06 $7.06 $6.87 5,766
2020-02-24 $7.24 $7.24 $7.00 $7.00 $6.81 4,221
2020-02-21 $7.25 $7.25 $7.25 $7.25 $7.05 900
2020-02-20 $7.21 $7.21 $7.21 $7.21 $7.01 417
2020-02-19 $7.21 $7.21 $7.21 $7.21 $7.01 400
2020-02-18 $7.26 $7.27 $7.26 $7.27 $7.07 5,000
2020-02-14 $7.23 $7.23 $7.23 $7.23 $7.03 0
2020-02-13 $7.23 $7.23 $7.23 $7.23 $7.03 0
2020-02-12 $7.24 $7.24 $7.22 $7.23 $7.03 8,200
2020-02-11 $7.24 $7.25 $7.24 $7.24 $7.04 1,100
2020-02-10 $7.22 $7.22 $7.22 $7.22 $7.02 0
2020-02-07 $7.22 $7.22 $7.22 $7.22 $7.02 200
2020-02-06 $7.23 $7.23 $7.22 $7.22 $7.02 1,000
2020-02-05 $7.22 $7.22 $7.21 $7.22 $7.02 3,515
2020-02-04 $7.27 $7.27 $7.27 $7.27 $7.07 0
2020-02-03 $7.27 $7.27 $7.27 $7.27 $7.07 5,000
2020-01-31 $7.26 $7.26 $7.26 $7.26 $7.06 12
2020-01-29 $7.25 $7.27 $7.25 $7.26 $7.06 5,000
2020-01-28 $7.25 $7.25 $7.25 $7.25 $7.05 0
2020-01-27 $7.25 $7.25 $7.25 $7.25 $7.05 0
2020-01-24 $7.25 $7.25 $7.25 $7.25 $7.05 0
2020-01-23 $7.25 $7.25 $7.25 $7.25 $7.05 0
2020-01-22 $7.25 $7.25 $7.25 $7.25 $7.05 0
2020-01-21 $7.25 $7.25 $7.25 $7.25 $7.05 20
2020-01-17 $7.25 $7.25 $7.25 $7.25 $7.05 21
2020-01-16 $7.25 $7.25 $7.25 $7.25 $7.05 0
2020-01-15 $7.25 $7.25 $7.25 $7.25 $7.05 24,942
2020-01-14 $7.30 $7.30 $7.30 $7.30 $7.10 0
2020-01-13 $7.30 $7.30 $7.30 $7.30 $7.10 0
2020-01-10 $7.33 $7.33 $7.30 $7.30 $7.10 200
2020-01-09 $7.30 $7.30 $7.30 $7.30 $7.10 0
2020-01-08 $7.32 $7.32 $7.30 $7.30 $7.10 500
2020-01-07 $7.21 $7.21 $7.21 $7.21 $7.01 0
2020-01-06 $7.21 $7.21 $7.21 $7.21 $7.01 0
2020-01-03 $7.21 $7.21 $7.21 $7.21 $7.01 0
2020-01-02 $7.21 $7.21 $7.21 $7.21 $7.01 25
2019-12-31 $7.21 $7.21 $7.21 $7.21 $7.01 0
2019-12-30 $7.21 $7.21 $7.21 $7.21 $7.01 0
2019-12-27 $7.34 $7.34 $7.21 $7.21 $7.01 5,010
2019-12-26 $7.25 $7.25 $7.25 $7.25 $7.05 100
2019-12-24 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-12-23 $7.29 $7.29 $7.25 $7.25 $7.05 11,803
2019-12-20 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-12-19 $7.25 $7.25 $7.25 $7.25 $7.05 2,976
2019-12-18 $7.25 $7.25 $7.25 $7.25 $7.05 6
2019-12-17 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-12-16 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-12-13 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-12-12 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-12-11 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-12-10 $7.25 $7.25 $7.25 $7.25 $7.05 100
2019-12-09 $7.23 $7.23 $7.23 $7.23 $7.03 0
2019-12-06 $7.23 $7.23 $7.23 $7.23 $7.03 0
2019-12-05 $7.23 $7.23 $7.23 $7.23 $7.03 0
2019-12-04 $7.23 $7.23 $7.23 $7.23 $7.03 200
2019-12-03 $7.28 $7.28 $7.19 $7.19 $7.00 355
2019-12-02 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-11-29 $7.25 $7.25 $7.25 $7.25 $7.05 100
2019-11-27 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-11-26 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-11-25 $7.21 $7.25 $7.21 $7.25 $7.05 2,200
2019-11-22 $7.10 $7.25 $7.10 $7.25 $7.05 5,100
2019-11-21 $7.08 $7.08 $7.08 $7.08 $6.89 200
2019-11-20 $7.08 $7.08 $7.08 $7.08 $6.89 450
2019-11-19 $7.08 $7.08 $7.08 $7.08 $6.89 1,011
2019-11-18 $7.07 $7.07 $7.07 $7.07 $6.88 0
2019-11-15 $7.08 $7.08 $7.07 $7.07 $6.88 3,500
2019-11-14 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-11-13 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-11-12 $7.03 $7.06 $7.03 $7.06 $6.87 5,000
2019-11-11 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-11-08 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-11-07 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-11-06 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-11-05 $7.05 $7.05 $7.00 $7.00 $6.81 15,000
2019-11-04 $7.03 $7.03 $7.03 $7.03 $6.84 0
2019-11-01 $7.03 $7.03 $7.03 $7.03 $6.84 0
2019-10-31 $7.03 $7.03 $7.03 $7.03 $6.84 0
2019-10-30 $7.01 $7.03 $7.01 $7.03 $6.84 13,290
2019-10-29 $7.06 $7.06 $7.06 $7.06 $6.87 8,710
2019-10-28 $7.06 $7.06 $7.06 $7.06 $6.87 7,706
2019-10-25 $7.10 $7.10 $7.10 $7.10 $6.91 0
2019-10-24 $7.10 $7.10 $7.10 $7.10 $6.91 200
2019-10-23 $7.10 $7.10 $7.10 $7.10 $6.91 400
2019-10-22 $7.01 $7.01 $7.01 $7.01 $6.82 0
2019-10-21 $7.01 $7.01 $7.01 $7.01 $6.82 0
2019-10-18 $7.03 $7.03 $7.00 $7.01 $6.82 10,000
2019-10-17 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-10-16 $7.00 $7.00 $7.00 $7.00 $6.81 1,600
2019-10-15 $7.00 $7.00 $7.00 $7.00 $6.81 141
2019-10-14 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-10-11 $7.00 $7.00 $7.00 $7.00 $6.81 3,000
2019-10-10 $7.05 $7.05 $7.00 $7.00 $6.81 8,459
2019-10-09 $7.00 $7.00 $7.00 $7.00 $6.81 3,000
2019-10-08 $7.00 $7.00 $7.00 $7.00 $6.81 2,011
2019-10-07 $6.94 $6.94 $6.94 $6.94 $6.75 1,000
2019-10-04 $6.94 $6.94 $6.94 $6.94 $6.75 2,000
2019-10-03 $7.00 $7.00 $6.94 $6.94 $6.75 4,300
2019-10-02 $6.91 $6.91 $6.91 $6.91 $6.72 0
2019-10-01 $6.91 $6.91 $6.91 $6.91 $6.72 0
2019-09-30 $6.91 $6.91 $6.91 $6.91 $6.72 0
2019-09-27 $6.91 $6.91 $6.91 $6.91 $6.72 0
2019-09-26 $6.91 $6.91 $6.91 $6.91 $6.72 0
2019-09-25 $6.91 $6.91 $6.91 $6.91 $6.72 0
2019-09-24 $6.91 $6.91 $6.91 $6.91 $6.72 0
2019-09-23 $6.91 $6.91 $6.91 $6.91 $6.72 0
2019-09-20 $6.89 $6.91 $6.89 $6.91 $6.72 500
2019-09-19 $6.87 $6.87 $6.87 $6.87 $6.68 275
2019-09-18 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-09-17 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-09-16 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-09-13 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-09-12 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-09-11 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-09-10 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-09-09 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-09-06 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-09-05 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-09-04 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-09-03 $6.81 $6.81 $6.81 $6.81 $6.63 0
2019-08-30 $6.86 $6.86 $6.81 $6.81 $6.63 12,000
2019-08-29 $6.90 $6.90 $6.86 $6.87 $6.68 5,000
2019-08-28 $6.90 $6.90 $6.90 $6.90 $6.71 3,600
2019-08-27 $6.95 $6.95 $6.95 $6.95 $6.76 0
2019-08-26 $6.94 $6.95 $6.90 $6.95 $6.76 2,248
2019-08-23 $6.96 $6.96 $6.96 $6.96 $6.77 0
2019-08-22 $6.96 $6.96 $6.96 $6.96 $6.77 0
2019-08-21 $6.96 $6.96 $6.96 $6.96 $6.77 7,169
2019-08-20 $7.13 $7.13 $7.00 $7.00 $6.81 1,328
2019-08-19 $7.00 $7.00 $7.00 $7.00 $6.81 900
2019-08-16 $7.00 $7.00 $7.00 $7.00 $6.81 2,725
2019-08-15 $7.05 $7.05 $7.05 $7.05 $6.86 200
2019-08-14 $7.05 $7.05 $7.05 $7.05 $6.86 200
2019-08-13 $7.05 $7.05 $7.05 $7.05 $6.86 200
2019-08-12 $7.05 $7.05 $7.05 $7.05 $6.86 200
2019-08-09 $7.05 $7.05 $7.05 $7.05 $6.86 200
2019-08-08 $7.05 $7.05 $7.05 $7.05 $6.86 0
2019-08-07 $7.05 $7.05 $7.05 $7.05 $6.86 200
2019-08-06 $6.97 $6.97 $6.97 $6.97 $6.78 100
2019-08-05 $6.97 $6.97 $6.97 $6.97 $6.78 100
2019-08-02 $6.97 $6.97 $6.97 $6.97 $6.78 100
2019-08-01 $6.97 $6.97 $6.97 $6.97 $6.78 100
2019-07-31 $6.97 $6.97 $6.97 $6.97 $6.78 100
2019-07-30 $6.97 $6.97 $6.97 $6.97 $6.78 100
2019-07-29 $6.97 $6.97 $6.97 $6.97 $6.78 100
2019-07-26 $6.97 $6.97 $6.97 $6.97 $6.78 20
2019-07-25 $6.97 $6.97 $6.97 $6.97 $6.78 0
2019-07-24 $6.97 $6.97 $6.97 $6.97 $6.78 100
2019-07-23 $6.97 $6.97 $6.97 $6.97 $6.78 0
2019-07-22 $6.97 $6.97 $6.97 $6.97 $6.78 4,200
2019-07-19 $7.00 $7.00 $7.00 $7.00 $6.81 10
2019-07-18 $7.00 $7.00 $7.00 $7.00 $6.81 3,131
2019-07-17 $7.03 $7.03 $7.03 $7.03 $6.84 200
2019-07-16 $7.04 $7.04 $7.03 $7.03 $6.84 23,100
2019-07-15 $7.05 $7.05 $7.00 $7.03 $6.84 7,600
2019-07-12 $7.02 $7.02 $7.02 $7.02 $6.83 0
2019-07-11 $7.02 $7.02 $7.02 $7.02 $6.83 0
2019-07-10 $7.02 $7.02 $7.02 $7.02 $6.83 0
2019-07-09 $7.02 $7.02 $7.02 $7.02 $6.83 10
2019-07-08 $7.02 $7.02 $7.02 $7.02 $6.83 0
2019-07-05 $7.02 $7.02 $7.02 $7.02 $6.83 500
2019-07-03 $7.01 $7.01 $7.01 $7.01 $6.82 0
2019-07-02 $7.01 $7.01 $7.01 $7.01 $6.82 0
2019-07-01 $7.01 $7.01 $7.01 $7.01 $6.82 100
2019-06-28 $7.05 $7.05 $7.01 $7.01 $6.82 4,600
2019-06-27 $7.00 $7.00 $7.00 $7.00 $6.81 100
2019-06-26 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-06-25 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-06-24 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-06-21 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-06-18 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-06-17 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-06-14 $7.00 $7.00 $7.00 $7.00 $6.81 2,000
2019-06-13 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-06-12 $7.00 $7.25 $7.00 $7.25 $7.05 10,100
2019-06-11 $6.77 $6.77 $6.77 $6.77 $6.59 600
2019-06-07 $6.86 $6.86 $6.82 $6.82 $6.64 12,313
2019-06-06 $6.87 $6.87 $6.87 $6.87 $6.68 0
2019-06-05 $6.88 $6.92 $6.86 $6.87 $6.68 25,400
2019-06-03 $6.92 $6.92 $6.92 $6.92 $6.73 134
2019-05-31 $6.95 $6.95 $6.95 $6.95 $6.76 0
2019-05-30 $6.95 $6.95 $6.95 $6.95 $6.76 500
2019-05-29 $6.97 $6.97 $6.97 $6.97 $6.78 0
2019-05-28 $7.00 $7.03 $6.97 $6.97 $6.78 8,779
2019-05-24 $7.00 $7.00 $7.00 $7.00 $6.81 10
2019-05-23 $7.09 $7.09 $7.00 $7.00 $6.81 12,200
2019-05-22 $7.07 $7.07 $7.02 $7.02 $6.83 10,000
2019-05-21 $7.07 $7.07 $7.07 $7.07 $6.88 384
2019-05-20 $7.20 $7.20 $7.20 $7.20 $7.00 0
2019-05-17 $7.20 $7.20 $7.20 $7.20 $7.00 0
2019-05-16 $7.23 $7.23 $7.20 $7.20 $7.00 1,600
2019-05-15 $7.07 $7.07 $7.07 $7.07 $6.88 0
2019-05-14 $7.07 $7.07 $7.07 $7.07 $6.88 0
2019-05-13 $7.07 $7.07 $7.07 $7.07 $6.88 10,000
2019-05-10 $7.04 $7.15 $7.04 $7.13 $6.94 10,786
2019-05-09 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-05-08 $7.06 $7.06 $7.06 $7.06 $6.87 17,900
2019-05-07 $7.05 $7.05 $7.05 $7.05 $6.86 0
2019-05-06 $7.05 $7.05 $7.05 $7.05 $6.86 0
2019-05-03 $7.05 $7.05 $7.05 $7.05 $6.86 0
2019-05-02 $7.05 $7.05 $7.05 $7.05 $6.86 800
2019-05-01 $7.09 $7.09 $7.05 $7.05 $6.86 200
2019-04-30 $7.00 $7.00 $7.00 $7.00 $6.81 0
2019-04-29 $7.00 $7.00 $7.00 $7.00 $6.81 46
2019-04-25 $6.99 $7.00 $6.99 $7.00 $6.81 1,700
2019-04-24 $6.98 $6.99 $6.98 $6.98 $6.79 9,100
2019-04-23 $6.98 $6.98 $6.98 $6.98 $6.79 10,101
2019-04-22 $6.98 $6.98 $6.98 $6.98 $6.79 122
2019-04-18 $6.97 $6.97 $6.97 $6.97 $6.78 0
2019-04-17 $6.97 $6.97 $6.97 $6.97 $6.78 1,200
2019-04-16 $6.96 $6.96 $6.96 $6.96 $6.77 1,900
2019-04-15 $6.92 $6.92 $6.92 $6.92 $6.73 0
2019-04-12 $6.92 $6.92 $6.91 $6.92 $6.73 1,200
2019-04-11 $6.92 $6.92 $6.92 $6.92 $6.73 0
2019-04-10 $6.90 $6.92 $6.90 $6.92 $6.73 4,850
2019-04-09 $6.88 $6.88 $6.88 $6.88 $6.69 1,000
2019-04-08 $6.77 $6.77 $6.77 $6.77 $6.59 0
2019-04-05 $6.77 $6.77 $6.77 $6.77 $6.59 0
2019-04-04 $6.77 $6.77 $6.77 $6.77 $6.59 0
2019-04-03 $6.77 $6.77 $6.77 $6.77 $6.59 0
2019-04-02 $6.77 $6.77 $6.77 $6.77 $6.59 0
2019-04-01 $6.77 $6.77 $6.77 $6.77 $6.59 0
2019-03-29 $6.77 $6.77 $6.77 $6.77 $6.59 0
2019-03-28 $6.77 $6.77 $6.77 $6.77 $6.59 22,556
2019-03-27 $6.77 $6.77 $6.77 $6.77 $6.59 300
2019-03-26 $6.98 $6.98 $6.66 $6.66 $6.48 7,142
2019-03-25 $7.22 $7.22 $7.22 $7.22 $7.02 119
2019-03-22 $7.20 $7.20 $7.00 $7.00 $6.81 4,301
2019-03-21 $7.20 $7.20 $7.20 $7.20 $7.00 100
2019-03-20 $7.22 $7.22 $7.22 $7.22 $7.02 0
2019-03-19 $7.22 $7.22 $7.22 $7.22 $7.02 5,200
2019-03-18 $7.22 $7.22 $7.22 $7.22 $7.02 0
2019-03-14 $7.24 $7.24 $7.22 $7.22 $7.02 1,900
2019-03-13 $7.25 $7.25 $7.25 $7.25 $7.05 2,300
2019-03-12 $7.25 $7.25 $7.25 $7.25 $7.05 18,100
2019-03-11 $7.25 $7.25 $7.25 $7.25 $7.05 18,216
2019-03-08 $7.25 $7.25 $7.25 $7.25 $7.05 1,200
2019-03-07 $7.25 $7.25 $7.25 $7.25 $7.05 700
2019-03-06 $7.24 $7.24 $7.24 $7.24 $7.04 0
2019-03-05 $7.25 $7.25 $7.24 $7.24 $7.04 700
2019-03-04 $7.25 $7.25 $7.25 $7.25 $7.05 21,449
2019-03-01 $7.25 $7.25 $7.25 $7.25 $7.05 1,000
2019-02-28 $7.25 $7.25 $7.25 $7.25 $7.05 10,400
2019-02-27 $7.17 $7.17 $7.17 $7.17 $6.98 15,000
2019-02-26 $7.17 $7.17 $7.17 $7.17 $6.98 0
2019-02-25 $7.17 $7.17 $7.17 $7.17 $6.98 100
2019-02-22 $7.10 $7.10 $7.10 $7.10 $6.91 5,333
2019-02-20 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-02-15 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-02-14 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-02-13 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-02-12 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-02-11 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-02-08 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-02-07 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-02-06 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-02-05 $7.06 $7.06 $7.06 $7.06 $6.87 0
2019-02-04 $7.06 $7.06 $7.06 $7.06 $6.87 2,000
2019-02-01 $7.10 $7.10 $7.10 $7.10 $6.91 0
2019-01-31 $7.10 $7.10 $7.10 $7.10 $6.91 9,199
2019-01-30 $7.15 $7.15 $7.15 $7.15 $6.96 0
2019-01-29 $7.15 $7.15 $7.15 $7.15 $6.96 3,942
2019-01-28 $7.15 $7.15 $7.15 $7.15 $6.96 7,111
2019-01-25 $7.15 $7.15 $7.15 $7.15 $6.96 14,130
2019-01-24 $7.15 $7.15 $7.15 $7.15 $6.96 8,918
2019-01-23 $7.17 $7.18 $7.15 $7.15 $6.96 36,300
2019-01-18 $7.25 $7.25 $7.25 $7.25 $7.05 23,417
2019-01-17 $7.20 $7.20 $7.15 $7.20 $7.00 1,176
2019-01-16 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-01-15 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-01-14 $7.25 $7.25 $7.25 $7.25 $7.05 100
2019-01-11 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-01-10 $7.25 $7.25 $7.25 $7.25 $7.05 100
2019-01-09 $7.25 $7.25 $7.25 $7.25 $7.05 0
2019-01-08 $7.45 $7.50 $7.24 $7.25 $7.05 5,100
2019-01-07 $6.75 $6.75 $6.75 $6.75 $6.57 2,800
2019-01-04 $6.80 $6.80 $6.75 $6.75 $6.57 3,905
2019-01-03 $6.80 $6.80 $6.80 $6.80 $6.62 0
2018-12-31 $6.80 $6.80 $6.80 $6.80 $6.62 4,878
2018-12-28 $6.80 $6.80 $6.80 $6.80 $6.62 3,250
2018-12-27 $6.69 $6.69 $6.69 $6.69 $6.51 0
2018-12-26 $6.93 $6.93 $6.69 $6.69 $6.51 300
2018-12-24 $7.00 $7.00 $7.00 $7.00 $6.81 0
2018-12-21 $7.15 $7.15 $7.00 $7.00 $6.81 2,800
2018-12-20 $7.30 $7.30 $7.30 $7.30 $7.10 2,250
2018-12-19 $7.30 $7.30 $7.30 $7.30 $7.10 800
2018-12-18 $7.50 $7.50 $7.50 $7.50 $7.30 0
2018-12-14 $7.44 $7.50 $7.44 $7.50 $7.30 4,944
2018-12-13 $7.30 $7.30 $7.30 $7.30 $7.10 18
2018-12-12 $7.30 $7.30 $7.30 $7.30 $7.10 0
2018-12-11 $7.30 $7.30 $7.30 $7.30 $7.10 0
2018-12-10 $7.30 $7.30 $7.30 $7.30 $7.10 0
2018-12-07 $7.30 $7.30 $7.30 $7.30 $7.10 56
2018-12-06 $7.40 $7.41 $7.30 $7.30 $7.10 25,759
2018-12-04 $7.40 $7.40 $7.40 $7.40 $7.20 300
2018-12-03 $7.40 $7.40 $7.40 $7.40 $7.20 6,800
2018-11-30 $7.40 $7.40 $7.40 $7.40 $7.20 0
2018-11-29 $7.40 $7.40 $7.40 $7.40 $7.20 80
2018-11-28 $7.40 $7.40 $7.40 $7.40 $7.20 20,762
2018-11-27 $7.40 $7.42 $7.40 $7.42 $7.22 90,100
2018-11-26 $7.45 $7.45 $7.45 $7.45 $7.25 19,900
2018-11-23 $7.50 $7.50 $7.50 $7.50 $7.30 100
2018-11-21 $7.45 $7.45 $7.45 $7.45 $7.25 0
2018-11-20 $7.45 $7.45 $7.45 $7.45 $7.25 0
2018-11-19 $7.45 $7.45 $7.45 $7.45 $7.25 0
2018-11-16 $7.45 $7.45 $7.45 $7.45 $7.25 0
2018-11-15 $7.45 $7.45 $7.45 $7.45 $7.25 300
2018-11-14 $7.50 $7.50 $7.50 $7.50 $7.30 0
2018-11-13 $7.50 $7.50 $7.50 $7.50 $7.30 0
2018-11-12 $7.50 $7.50 $7.50 $7.50 $7.30 0
2018-11-09 $7.50 $7.50 $7.50 $7.50 $7.30 0
2018-11-08 $7.50 $7.50 $7.50 $7.50 $7.30 0
2018-11-07 $7.50 $7.50 $7.50 $7.50 $7.30 30,000
2018-11-06 $7.45 $7.45 $7.45 $7.45 $7.25 0
2018-11-05 $7.45 $7.45 $7.45 $7.45 $7.25 50,000
2018-11-02 $7.40 $7.50 $7.40 $7.50 $7.30 30,000
2018-11-01 $7.50 $7.50 $7.50 $7.50 $7.30 115,240
2018-10-31 $7.50 $7.50 $7.50 $7.50 $7.30 113,980
2018-10-30 $7.50 $7.50 $7.40 $7.40 $7.20 102,660
2018-10-29 $7.60 $7.60 $7.60 $7.60 $7.39 0
2018-10-26 $7.60 $7.60 $7.60 $7.60 $7.39 0
2018-10-25 $7.60 $7.60 $7.60 $7.60 $7.39 0
2018-10-24 $7.62 $7.62 $7.60 $7.60 $7.39 33,400
2018-10-23 $7.62 $7.62 $7.62 $7.62 $7.41 0
2018-10-22 $7.62 $7.62 $7.62 $7.62 $7.41 2,000
2018-10-19 $7.60 $7.60 $7.60 $7.60 $7.39 0
2018-10-18 $7.60 $7.60 $7.60 $7.60 $7.39 2,000
2018-10-17 $7.99 $7.99 $7.99 $7.99 $7.77 0
2018-10-16 $7.99 $7.99 $7.99 $7.99 $7.77 500
2018-10-15 $7.55 $7.55 $7.55 $7.55 $7.35 11
2018-10-12 $7.55 $7.55 $7.55 $7.55 $7.35 0
2018-10-11 $7.55 $7.55 $7.55 $7.55 $7.35 0
2018-10-10 $7.56 $7.56 $7.55 $7.55 $7.35 2,000
2018-10-09 $7.90 $7.90 $7.90 $7.90 $7.69 0
2018-10-08 $7.90 $7.90 $7.90 $7.90 $7.69 0
2018-10-05 $7.90 $7.90 $7.90 $7.90 $7.69 0
2018-10-04 $7.90 $7.90 $7.90 $7.90 $7.69 0
2018-10-03 $8.00 $8.00 $7.90 $7.90 $7.69 2,500
2018-10-02 $7.75 $7.75 $7.75 $7.75 $7.54 0
2018-10-01 $7.75 $7.75 $7.75 $7.75 $7.54 0
2018-09-28 $7.75 $7.75 $7.75 $7.75 $7.54 80
2018-09-27 $7.80 $7.80 $7.75 $7.75 $7.54 4,300
2018-09-26 $8.04 $8.04 $8.04 $8.04 $7.82 0
2018-09-25 $8.04 $8.04 $8.04 $8.04 $7.82 700
2018-09-24 $7.80 $7.80 $7.80 $7.80 $7.59 0
2018-09-21 $7.80 $7.80 $7.80 $7.80 $7.59 52
2018-09-20 $7.80 $7.80 $7.80 $7.80 $7.59 0
2018-09-19 $7.80 $7.80 $7.80 $7.80 $7.59 0
2018-09-18 $7.89 $7.89 $7.80 $7.80 $7.59 17,000
2018-09-17 $7.75 $7.75 $7.75 $7.75 $7.54 4,000
2018-09-14 $7.75 $8.15 $7.75 $8.15 $7.93 4,700
2018-09-13 $7.70 $7.70 $7.70 $7.70 $7.49 500
2018-09-12 $8.00 $8.00 $8.00 $8.00 $7.78 2,000
2018-09-11 $8.00 $8.00 $8.00 $8.00 $7.78 102
2018-09-10 $7.45 $7.45 $7.45 $7.45 $7.25 0
2018-09-07 $7.45 $7.45 $7.45 $7.45 $7.25 0
2018-09-06 $7.45 $7.45 $7.45 $7.45 $7.25 0
2018-09-05 $7.60 $7.60 $7.45 $7.45 $7.25 5,504
2018-09-04 $7.60 $7.60 $7.60 $7.60 $7.39 150
2018-08-31 $7.75 $7.75 $7.75 $7.75 $7.54 0
2018-08-30 $7.76 $7.76 $7.75 $7.75 $7.54 1,289
2018-08-29 $7.89 $8.00 $7.75 $7.75 $7.54 6,331
2018-08-28 $7.55 $7.55 $7.55 $7.55 $7.35 1,000
2018-08-27 $7.54 $7.54 $7.54 $7.54 $7.34 250
2018-08-24 $7.50 $7.55 $7.50 $7.55 $7.35 1,150
2018-08-23 $7.49 $7.49 $7.49 $7.49 $7.29 1,300
2018-08-22 $7.40 $7.40 $7.40 $7.40 $7.20 17,400
2018-08-21 $7.36 $7.38 $7.36 $7.38 $7.18 30,999
2018-08-20 $7.35 $7.35 $7.35 $7.35 $7.15 0
2018-08-17 $7.35 $7.35 $7.35 $7.35 $7.15 600
2018-08-16 $7.26 $7.26 $7.26 $7.26 $7.06 500
2018-08-15 $7.26 $7.26 $7.26 $7.26 $7.06 500
2018-08-14 $7.35 $7.35 $7.35 $7.35 $7.15 19,900
2018-08-13 $7.30 $7.30 $7.30 $7.30 $7.10 1,800
2018-08-10 $7.44 $7.44 $7.30 $7.33 $7.13 5,516
2018-08-09 $7.26 $7.26 $7.26 $7.26 $7.06 0
2018-08-08 $7.26 $7.26 $7.26 $7.26 $7.06 0
2018-08-07 $7.25 $7.50 $7.25 $7.26 $7.06 3,300
2018-08-06 $7.25 $7.25 $7.25 $7.25 $7.05 0
2018-08-03 $7.25 $7.25 $7.25 $7.25 $7.05 5,000
2018-08-02 $7.15 $7.15 $7.15 $7.15 $6.96 0
2018-08-01 $7.15 $7.15 $7.15 $7.15 $6.96 0
2018-07-31 $7.15 $7.15 $7.15 $7.15 $6.96 0
2018-07-30 $7.15 $7.15 $7.15 $7.15 $6.96 2,100
2018-07-27 $7.15 $7.15 $7.15 $7.15 $6.96 0
2018-07-26 $7.24 $7.25 $7.15 $7.15 $6.96 5,798
2018-07-25 $7.25 $7.25 $7.25 $7.25 $7.05 0
2018-07-24 $7.25 $7.25 $7.25 $7.25 $7.05 0
2018-07-23 $7.25 $7.25 $7.25 $7.25 $7.05 0
2018-07-20 $7.25 $7.25 $7.25 $7.25 $7.05 0
2018-07-19 $7.25 $7.25 $7.25 $7.25 $7.05 1,000
2018-07-18 $7.50 $7.50 $7.05 $7.05 $6.86 3,300
2018-07-17 $7.00 $7.00 $7.00 $7.00 $6.81 0
2018-07-16 $7.00 $7.00 $7.00 $7.00 $6.81 0
2018-07-13 $7.00 $7.00 $7.00 $7.00 $6.81 100
2018-07-12 $7.05 $7.05 $7.05 $7.05 $6.86 650
2018-07-11 $7.03 $7.03 $7.03 $7.03 $6.84 100
2018-07-10 $7.00 $7.00 $7.00 $7.00 $6.81 0
2018-07-09 $6.99 $7.00 $6.89 $7.00 $6.81 67,584
2018-07-06 $6.95 $6.95 $6.82 $6.82 $6.64 70,250
2018-07-05 $6.85 $6.90 $6.85 $6.90 $6.71 5,500
2018-07-03 $6.85 $6.85 $6.85 $6.85 $6.66 3,000
2018-07-02 $6.75 $6.75 $6.75 $6.75 $6.57 0
2018-06-29 $6.75 $6.75 $6.75 $6.75 $6.57 0
2018-06-28 $6.75 $6.75 $6.75 $6.75 $6.57 1,000
2018-06-27 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-26 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-25 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-22 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-21 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-20 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-19 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-18 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-15 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-14 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-13 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-12 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-11 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-08 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-07 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-06 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-05 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-04 $6.85 $6.85 $6.85 $6.85 $6.66 0
2018-06-01 $6.85 $6.85 $6.85 $6.85 $6.66 200
2018-05-31 $7.00 $7.00 $7.00 $7.00 $6.81 0
2018-05-30 $7.00 $7.00 $7.00 $7.00 $6.81 1,900
2018-05-29 $7.00 $7.00 $7.00 $7.00 $6.81 3,100
2018-05-25 $7.00 $7.00 $7.00 $7.00 $6.81 100
2018-05-24 $6.50 $6.75 $6.50 $6.75 $6.57 400
2018-05-23 $6.50 $6.50 $6.50 $6.50 $6.32 6,700
2018-05-22 $6.40 $6.45 $6.40 $6.45 $6.28 7,700
2018-05-21 $6.40 $6.40 $6.40 $6.40 $6.23 0
2018-05-18 $6.40 $6.40 $6.40 $6.40 $6.23 0
2018-05-17 $6.40 $6.40 $6.40 $6.40 $6.23 0
2018-05-16 $6.40 $6.40 $6.40 $6.40 $6.23 0
2018-05-15 $6.40 $6.40 $6.40 $6.40 $6.23 5,000
2018-05-14 $6.30 $6.30 $6.30 $6.30 $6.13 0
2018-05-11 $6.30 $6.30 $6.30 $6.30 $6.13 0
2018-05-10 $6.30 $6.30 $6.30 $6.30 $6.13 0
2018-05-09 $6.30 $6.30 $6.30 $6.30 $6.13 100
2018-05-08 $6.25 $6.30 $6.25 $6.30 $6.13 19,337
2018-05-07 $6.25 $6.25 $6.25 $6.25 $6.08 26,000
2018-05-04 $6.25 $6.25 $6.25 $6.25 $6.08 0
2018-05-03 $6.25 $6.25 $6.25 $6.25 $6.08 50
2018-05-02 $6.25 $6.30 $6.25 $6.25 $6.08 30,000
2018-05-01 $6.25 $6.25 $6.25 $6.25 $6.08 28,000
2018-04-30 $6.20 $6.20 $6.20 $6.20 $6.03 50
2018-04-27 $6.20 $6.20 $6.20 $6.20 $6.03 9,997
2018-04-26 $6.18 $6.20 $6.18 $6.20 $6.03 14,485
2018-04-25 $6.19 $6.19 $6.19 $6.19 $6.02 0
2018-04-24 $6.19 $6.19 $6.19 $6.19 $6.02 18
2018-04-23 $6.20 $6.20 $6.15 $6.19 $6.02 29,928
2018-04-20 $6.10 $6.10 $6.10 $6.10 $5.93 867
2018-04-19 $6.14 $6.20 $6.14 $6.20 $6.03 2,100
2018-04-18 $6.00 $6.00 $6.00 $6.00 $5.84 0
2018-04-17 $6.00 $6.00 $6.00 $6.00 $5.84 0
2018-04-16 $6.00 $6.00 $6.00 $6.00 $5.84 0
2018-04-13 $6.00 $6.00 $6.00 $6.00 $5.84 0
2018-04-12 $6.00 $6.00 $6.00 $6.00 $5.84 0
2018-04-11 $6.00 $6.00 $6.00 $6.00 $5.84 0
2018-04-10 $6.00 $6.00 $6.00 $6.00 $5.84 8
2018-04-09 $6.00 $6.00 $6.00 $6.00 $5.84 1,400
2018-04-06 $6.15 $6.15 $6.15 $6.15 $5.98 100
2018-04-05 $6.11 $6.11 $6.11 $6.11 $5.94 1,167
2018-04-04 $6.20 $6.20 $6.20 $6.20 $6.03 0
2018-04-03 $6.10 $6.20 $6.10 $6.20 $6.03 24,174
2018-04-02 $6.10 $6.10 $6.10 $6.10 $5.93 150
2018-03-29 $5.90 $5.90 $5.90 $5.90 $5.74 1,000
2018-03-28 $5.90 $5.90 $5.90 $5.90 $5.74 0
2018-03-27 $5.90 $5.90 $5.90 $5.90 $5.74 0
2018-03-26 $5.90 $5.90 $5.90 $5.90 $5.74 145
2018-03-23 $5.90 $5.90 $5.90 $5.90 $5.74 900
2018-03-22 $5.90 $5.90 $5.90 $5.90 $5.74 0
2018-03-21 $5.90 $5.90 $5.90 $5.90 $5.74 0
2018-03-20 $6.10 $6.10 $5.90 $5.90 $5.74 300
2018-03-19 $6.10 $6.10 $6.10 $6.10 $5.93 0
2018-03-16 $6.10 $6.10 $6.10 $6.10 $5.93 0
2018-03-15 $6.10 $6.10 $6.10 $6.10 $5.93 100
2018-03-14 $6.00 $6.00 $6.00 $6.00 $5.84 0
2018-03-13 $6.00 $6.00 $6.00 $6.00 $5.84 0
2018-03-12 $6.00 $6.00 $6.00 $6.00 $5.84 800
2018-03-09 $5.90 $5.90 $5.90 $5.90 $5.74 0
2018-03-08 $5.90 $5.90 $5.90 $5.90 $5.74 0
2018-03-07 $5.90 $5.90 $5.90 $5.90 $5.74 0
2018-03-06 $5.90 $5.90 $5.90 $5.90 $5.74 0
2018-03-05 $5.90 $5.90 $5.90 $5.90 $5.74 0
2018-03-02 $5.90 $5.90 $5.90 $5.90 $5.74 0
2018-03-01 $5.89 $5.90 $5.89 $5.90 $5.74 7,601
2018-02-28 $5.86 $5.86 $5.86 $5.86 $5.70 0
2018-02-27 $5.86 $5.86 $5.86 $5.86 $5.70 100
2018-02-26 $5.89 $5.89 $5.89 $5.89 $5.73 0
2018-02-23 $5.89 $5.89 $5.89 $5.89 $5.73 500
2018-02-22 $5.85 $5.89 $5.85 $5.89 $5.73 5,000
2018-02-21 $5.86 $5.86 $5.86 $5.86 $5.70 14
2018-02-20 $5.86 $5.86 $5.86 $5.86 $5.70 0
2018-02-16 $5.86 $5.86 $5.86 $5.86 $5.70 0
2018-02-15 $5.86 $5.86 $5.86 $5.86 $5.70 0
2018-02-14 $5.86 $5.86 $5.86 $5.86 $5.70 0
2018-02-13 $5.86 $5.86 $5.86 $5.86 $5.70 0
2018-02-12 $5.86 $5.86 $5.86 $5.86 $5.70 0
2018-02-09 $5.86 $5.86 $5.86 $5.86 $5.70 200
2018-02-08 $5.85 $5.85 $5.85 $5.85 $5.69 0
2018-02-07 $5.85 $5.85 $5.85 $5.85 $5.69 1,051
2018-02-06 $5.85 $5.85 $5.85 $5.85 $5.69 0
2018-02-05 $5.85 $5.85 $5.85 $5.85 $5.69 3,000
2018-02-02 $5.85 $5.85 $5.85 $5.85 $5.69 3,000
2018-02-01 $6.00 $6.00 $6.00 $6.00 $5.84 0
2018-01-31 $6.00 $6.00 $6.00 $6.00 $5.84 0
2018-01-30 $6.00 $6.00 $5.95 $6.00 $5.84 1,200
2018-01-29 $6.20 $6.20 $6.20 $6.20 $6.03 0
2018-01-26 $6.20 $6.20 $6.20 $6.20 $6.03 100
2018-01-25 $6.15 $6.20 $6.15 $6.20 $6.03 1,000
2018-01-24 $6.10 $6.15 $6.10 $6.15 $5.98 5,300
2018-01-23 $6.00 $6.00 $6.00 $6.00 $5.84 51
2018-01-22 $6.00 $6.00 $6.00 $6.00 $5.84 0
2018-01-19 $6.00 $6.00 $6.00 $6.00 $5.84 10,900
2018-01-18 $5.71 $6.05 $5.71 $5.94 $5.78 11,500
2018-01-17 $5.71 $5.71 $5.71 $5.71 $5.56 0
2018-01-16 $5.71 $5.85 $5.71 $5.71 $5.56 18,700
2018-01-12 $5.71 $5.71 $5.71 $5.71 $5.56 1,000
2018-01-11 $6.05 $6.05 $6.05 $6.05 $5.89 0
2018-01-10 $6.05 $6.05 $6.05 $6.05 $5.89 300
2018-01-09 $6.25 $6.25 $6.25 $6.25 $6.08 0
2018-01-08 $6.25 $6.25 $6.25 $6.25 $6.08 0
2018-01-05 $6.25 $6.25 $6.25 $6.25 $6.08 0
2018-01-04 $6.25 $6.25 $6.25 $6.25 $6.08 100
2018-01-03 $6.25 $6.25 $6.25 $6.25 $6.08 100
2018-01-02 $6.25 $6.25 $6.25 $6.25 $6.08 0
2017-12-29 $6.25 $6.25 $6.25 $6.25 $6.08 0
2017-12-28 $6.25 $6.25 $6.25 $6.25 $6.08 0
2017-12-27 $6.25 $6.25 $6.25 $6.25 $6.08 8,400
2017-12-26 $6.25 $6.25 $6.25 $6.25 $6.08 300
2017-12-22 $6.00 $6.00 $6.00 $6.00 $5.84 0
2017-12-21 $6.00 $6.00 $6.00 $6.00 $5.84 1,602
2017-12-20 $5.45 $5.80 $5.45 $5.80 $5.64 9,799
2017-12-19 $5.38 $5.38 $5.38 $5.38 $5.23 0
2017-12-18 $5.38 $5.38 $5.38 $5.38 $5.23 0
2017-12-15 $5.38 $5.38 $5.38 $5.38 $5.23 0
2017-12-14 $5.38 $5.38 $5.38 $5.38 $5.23 0
2017-12-13 $5.38 $5.38 $5.38 $5.38 $5.23 126
2017-12-12 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-12-11 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-12-08 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-12-07 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-12-06 $5.40 $5.40 $5.35 $5.35 $5.21 11,900
2017-12-05 $5.35 $5.39 $5.35 $5.39 $5.24 2,200
2017-12-04 $5.35 $5.35 $5.35 $5.35 $5.21 9,100
2017-12-01 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-30 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-29 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-28 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-27 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-24 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-22 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-21 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-20 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-17 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-16 $5.35 $5.35 $5.35 $5.35 $5.21 50
2017-11-15 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-14 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-11-13 $5.35 $5.35 $5.35 $5.35 $5.21 1,200
2017-11-10 $5.32 $5.32 $5.32 $5.32 $5.18 47
2017-11-09 $5.32 $5.32 $5.32 $5.32 $5.18 0
2017-11-08 $5.36 $5.36 $5.32 $5.32 $5.18 14,142
2017-11-07 $5.40 $5.40 $5.40 $5.40 $5.25 0
2017-11-06 $5.40 $5.40 $5.35 $5.40 $5.25 14,603
2017-11-03 $5.35 $5.40 $5.35 $5.40 $5.25 56,700
2017-11-02 $5.25 $5.40 $5.25 $5.40 $5.25 103,100
2017-11-01 $5.25 $5.25 $5.25 $5.25 $5.11 0
2017-10-31 $5.25 $5.25 $5.25 $5.25 $5.11 0
2017-10-30 $5.25 $5.25 $5.25 $5.25 $5.11 0
2017-10-27 $5.25 $5.25 $5.25 $5.25 $5.11 0
2017-10-26 $5.25 $5.25 $5.25 $5.25 $5.11 0
2017-10-25 $5.25 $5.25 $5.25 $5.25 $5.11 0
2017-10-24 $5.30 $5.30 $5.25 $5.25 $5.11 3,000
2017-10-23 $5.55 $5.55 $5.55 $5.55 $5.40 0
2017-10-20 $5.55 $5.55 $5.55 $5.55 $5.40 0
2017-10-19 $5.55 $5.55 $5.55 $5.55 $5.40 0
2017-10-18 $5.55 $5.55 $5.55 $5.55 $5.40 0
2017-10-17 $5.55 $5.55 $5.55 $5.55 $5.40 0
2017-10-16 $5.55 $5.55 $5.55 $5.55 $5.40 0
2017-10-13 $5.55 $5.55 $5.55 $5.55 $5.40 0
2017-10-12 $5.55 $5.55 $5.55 $5.55 $5.40 14
2017-10-11 $5.55 $5.55 $5.55 $5.55 $5.40 0
2017-10-10 $5.55 $5.55 $5.55 $5.55 $5.40 100
2017-10-09 $5.30 $5.30 $5.30 $5.30 $5.16 0
2017-10-06 $5.30 $5.30 $5.30 $5.30 $5.16 0
2017-10-05 $5.30 $5.30 $5.30 $5.30 $5.16 0
2017-10-04 $5.20 $5.30 $5.20 $5.30 $5.16 28,256
2017-10-03 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-10-02 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-09-29 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-09-28 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-09-27 $5.20 $5.20 $5.20 $5.20 $5.06 3,000
2017-09-26 $5.20 $5.20 $5.20 $5.20 $5.06 7,000
2017-09-25 $5.20 $5.20 $5.20 $5.20 $5.06 6,100
2017-09-22 $5.15 $5.20 $5.13 $5.20 $5.06 8,883
2017-09-21 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-09-20 $5.19 $5.20 $5.19 $5.20 $5.06 6,200
2017-09-19 $5.18 $5.18 $5.18 $5.18 $5.04 0
2017-09-18 $5.18 $5.18 $5.18 $5.18 $5.04 1,250
2017-09-15 $5.20 $5.20 $5.20 $5.20 $5.06 3,000
2017-09-14 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-09-13 $5.20 $5.20 $5.20 $5.20 $5.06 8,000
2017-09-12 $5.20 $5.20 $5.20 $5.20 $5.06 6,000
2017-09-11 $5.15 $5.24 $5.12 $5.23 $5.09 12,100
2017-09-08 $5.20 $5.25 $5.12 $5.25 $5.11 6,340
2017-09-07 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-09-06 $5.20 $5.20 $5.20 $5.20 $5.06 5,900
2017-09-05 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-09-01 $5.20 $5.20 $5.20 $5.20 $5.06 1,000
2017-08-31 $5.20 $5.20 $5.20 $5.20 $5.06 243
2017-08-30 $5.15 $5.15 $5.15 $5.15 $5.01 0
2017-08-29 $5.15 $5.15 $5.15 $5.15 $5.01 0
2017-08-28 $5.15 $5.15 $5.15 $5.15 $5.01 0
2017-08-25 $5.15 $5.15 $5.15 $5.15 $5.01 1,000
2017-08-24 $5.16 $5.16 $5.16 $5.16 $5.02 100
2017-08-23 $5.20 $5.24 $5.11 $5.15 $5.01 16,200
2017-08-22 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-08-21 $5.20 $5.20 $5.20 $5.20 $5.06 300
2017-08-18 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-08-17 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-08-16 $5.20 $5.20 $5.20 $5.20 $5.06 100
2017-08-15 $5.10 $5.10 $5.10 $5.10 $4.96 0
2017-08-14 $5.10 $5.10 $5.10 $5.10 $4.96 0
2017-08-11 $5.10 $5.10 $5.10 $5.10 $4.96 400
2017-08-10 $5.11 $5.11 $5.11 $5.11 $4.97 0
2017-08-09 $5.11 $5.11 $5.11 $5.11 $4.97 0
2017-08-08 $5.14 $5.14 $5.11 $5.11 $4.97 60,000
2017-08-07 $5.05 $5.05 $5.05 $5.05 $4.91 0
2017-08-04 $5.05 $5.05 $5.05 $5.05 $4.91 0
2017-08-03 $5.05 $5.05 $5.05 $5.05 $4.91 0
2017-08-02 $5.05 $5.05 $5.05 $5.05 $4.91 0
2017-08-01 $5.05 $5.05 $5.05 $5.05 $4.91 0
2017-07-31 $5.05 $5.05 $5.05 $5.05 $4.91 148
2017-07-28 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-07-27 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-07-26 $5.00 $5.00 $5.00 $5.00 $4.86 3,940
2017-07-25 $5.00 $5.00 $5.00 $5.00 $4.86 200
2017-07-24 $5.15 $5.15 $4.91 $5.00 $4.86 6,540
2017-07-21 $5.15 $5.15 $5.15 $5.15 $5.01 0
2017-07-20 $5.15 $5.15 $5.15 $5.15 $5.01 1,000
2017-07-19 $5.15 $5.15 $5.15 $5.15 $5.01 0
2017-07-18 $5.15 $5.15 $5.15 $5.15 $5.01 0
2017-07-17 $5.20 $5.20 $5.15 $5.15 $5.01 11,100
2017-07-14 $5.10 $5.10 $5.10 $5.10 $4.96 0
2017-07-13 $5.10 $5.10 $5.10 $5.10 $4.96 0
2017-07-12 $5.10 $5.10 $5.10 $5.10 $4.96 0
2017-07-11 $5.09 $5.10 $5.09 $5.10 $4.96 750
2017-07-10 $5.10 $5.10 $5.10 $5.10 $4.96 0
2017-07-07 $5.08 $5.10 $5.08 $5.10 $4.96 200
2017-07-06 $5.09 $5.09 $5.09 $5.09 $4.95 0
2017-07-05 $5.09 $5.09 $5.09 $5.09 $4.95 0
2017-07-03 $5.09 $5.09 $5.09 $5.09 $4.95 2,000
2017-06-30 $4.98 $4.98 $4.98 $4.98 $4.85 0
2017-06-29 $4.98 $4.98 $4.98 $4.98 $4.85 0
2017-06-28 $4.98 $4.98 $4.98 $4.98 $4.85 0
2017-06-27 $4.98 $4.98 $4.98 $4.98 $4.85 0
2017-06-26 $4.98 $4.98 $4.98 $4.98 $4.85 0
2017-06-23 $4.98 $4.98 $4.98 $4.98 $4.85 0
2017-06-22 $4.98 $4.98 $4.98 $4.98 $4.85 3,400
2017-06-21 $5.02 $5.02 $5.02 $5.02 $4.88 0
2017-06-20 $5.01 $5.01 $5.01 $5.01 $4.87 0
2017-06-19 $5.02 $5.02 $5.02 $5.02 $4.88 0
2017-06-16 $5.02 $5.02 $5.02 $5.02 $4.88 0
2017-06-15 $5.04 $5.05 $5.02 $5.02 $4.88 17,890
2017-06-14 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-06-13 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-06-12 $5.00 $5.00 $5.00 $5.00 $4.86 120
2017-06-09 $4.96 $4.96 $4.96 $4.96 $4.83 0
2017-06-08 $4.96 $4.96 $4.96 $4.96 $4.83 400
2017-06-07 $4.96 $4.96 $4.96 $4.96 $4.83 10,000
2017-06-06 $4.96 $4.96 $4.96 $4.96 $4.83 0
2017-06-05 $4.96 $4.96 $4.96 $4.96 $4.83 0
2017-06-02 $4.96 $4.96 $4.96 $4.96 $4.83 35
2017-06-01 $4.96 $4.96 $4.96 $4.96 $4.83 0
2017-05-31 $4.95 $5.00 $4.95 $4.96 $4.83 41,650
2017-05-30 $5.07 $5.07 $4.99 $4.99 $4.85 81,844
2017-05-26 $5.00 $5.00 $5.00 $5.00 $4.86 6,000
2017-05-25 $5.01 $5.01 $5.00 $5.00 $4.86 3,400
2017-05-24 $4.98 $4.98 $4.98 $4.98 $4.85 14
2017-05-23 $4.98 $4.98 $4.98 $4.98 $4.85 100
2017-05-22 $5.05 $5.05 $5.05 $5.05 $4.91 0
2017-05-19 $5.05 $5.05 $5.05 $5.05 $4.91 3,400
2017-05-18 $5.05 $5.05 $5.05 $5.05 $4.91 0
2017-05-17 $5.05 $5.05 $5.05 $5.05 $4.91 0
2017-05-16 $5.10 $5.10 $5.05 $5.05 $4.91 4,400
2017-05-15 $4.97 $5.10 $4.97 $5.10 $4.96 8,372
2017-05-12 $5.09 $5.09 $5.09 $5.09 $4.95 0
2017-05-11 $5.09 $5.09 $5.09 $5.09 $4.95 0
2017-05-10 $4.94 $5.09 $4.94 $5.09 $4.95 14,600
2017-05-09 $4.93 $4.93 $4.93 $4.93 $4.80 7,142
2017-05-08 $4.92 $4.92 $4.92 $4.92 $4.79 400
2017-05-05 $5.00 $5.00 $5.00 $5.00 $4.86 388
2017-05-04 $4.87 $5.00 $4.87 $5.00 $4.86 2,950
2017-05-03 $5.10 $5.10 $5.10 $5.10 $4.96 1,000
2017-05-02 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-05-01 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-04-28 $4.90 $5.00 $4.90 $5.00 $4.86 8,300
2017-04-27 $4.82 $4.82 $4.82 $4.82 $4.69 0
2017-04-26 $4.82 $4.82 $4.82 $4.82 $4.69 3,800
2017-04-25 $4.86 $4.86 $4.85 $4.85 $4.72 1,600
2017-04-24 $4.90 $4.90 $4.90 $4.90 $4.77 2,200
2017-04-21 $4.90 $4.90 $4.90 $4.90 $4.77 0
2017-04-20 $4.90 $4.90 $4.90 $4.90 $4.77 0
2017-04-19 $4.95 $4.95 $4.90 $4.90 $4.77 700
2017-04-18 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-04-17 $4.95 $5.00 $4.95 $5.00 $4.86 1,500
2017-04-13 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-04-12 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-04-11 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-04-10 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-04-07 $5.00 $5.00 $5.00 $5.00 $4.86 0
2017-04-06 $5.00 $5.00 $5.00 $5.00 $4.86 115
2017-04-05 $4.90 $4.90 $4.90 $4.90 $4.77 0
2017-04-04 $5.10 $5.10 $4.90 $4.90 $4.77 2,977
2017-04-03 $5.10 $5.10 $5.07 $5.07 $4.93 1,000
2017-03-31 $5.10 $5.10 $5.10 $5.10 $4.96 0
2017-03-30 $5.10 $5.10 $5.10 $5.10 $4.96 300
2017-03-29 $5.07 $5.07 $5.07 $5.07 $4.93 0
2017-03-28 $5.11 $5.11 $5.07 $5.07 $4.93 5,100
2017-03-27 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-03-24 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-03-23 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-03-22 $5.20 $5.20 $5.20 $5.20 $5.06 0
2017-03-21 $5.20 $5.20 $5.20 $5.20 $5.06 100
2017-03-20 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-03-17 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-03-16 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-03-15 $5.20 $5.50 $5.20 $5.50 $5.35 3,800
2017-03-14 $5.26 $5.26 $5.26 $5.26 $5.12 0
2017-03-13 $5.26 $5.26 $5.26 $5.26 $5.12 0
2017-03-10 $5.26 $5.26 $5.26 $5.26 $5.12 0
2017-03-09 $5.26 $5.26 $5.26 $5.26 $5.12 0
2017-03-08 $5.26 $5.26 $5.26 $5.26 $5.12 2,000
2017-03-07 $5.26 $5.26 $5.26 $5.26 $5.12 0
2017-03-06 $5.26 $5.26 $5.26 $5.26 $5.12 0
2017-03-03 $5.26 $5.26 $5.26 $5.26 $5.12 1,000
2017-03-02 $5.29 $5.29 $5.29 $5.29 $5.15 0
2017-03-01 $5.29 $5.29 $5.29 $5.29 $5.15 0
2017-02-28 $5.35 $5.35 $5.29 $5.29 $5.15 1,100
2017-02-27 $5.35 $5.35 $5.27 $5.30 $5.16 60,000
2017-02-24 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-02-23 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-02-22 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-02-21 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-02-17 $5.35 $5.35 $5.35 $5.35 $5.21 0
2017-02-16 $5.35 $5.35 $5.35 $5.35 $5.21 500
2017-02-15 $5.22 $5.22 $5.22 $5.22 $5.08 0
2017-02-14 $5.26 $5.26 $5.22 $5.22 $5.08 1,000
2017-02-13 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-02-10 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-02-09 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-02-08 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-02-07 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-02-06 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-02-03 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-02-02 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-02-01 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-01-31 $5.50 $5.50 $5.50 $5.50 $5.35 45
2017-01-30 $5.50 $5.50 $5.50 $5.50 $5.35 0
2017-01-27 $5.50 $5.50 $5.50 $5.50 $5.35 100
2017-01-26 $5.20 $5.20 $5.20 $5.20 $5.06 700
2017-01-25 $5.55 $5.55 $5.55 $5.55 $5.40 0
2017-01-24 $5.55 $5.55 $5.55 $5.55 $5.40 7,000
2017-01-23 $5.60 $5.60 $5.60 $5.60 $5.45 0
2017-01-20 $5.60 $5.60 $5.60 $5.60 $5.45 0
2017-01-19 $5.60 $5.60 $5.60 $5.60 $5.45 45
2017-01-18 $5.60 $5.60 $5.60 $5.60 $5.45 0
2017-01-17 $5.60 $5.60 $5.60 $5.60 $5.45 0
2017-01-13 $5.60 $5.60 $5.60 $5.60 $5.45 12
2017-01-12 $5.60 $5.60 $5.60 $5.60 $5.45 33
2017-01-11 $5.70 $5.70 $5.60 $5.60 $5.45 4,800
2017-01-10 $5.70 $5.70 $5.69 $5.70 $5.55 3,200
2017-01-09 $5.35 $5.99 $5.35 $5.70 $5.55 8,100
2017-01-06 $5.20 $5.20 $5.20 $5.20 $5.06 1,000
2017-01-05 $5.25 $5.25 $5.25 $5.25 $5.11 1,100
2017-01-04 $5.15 $5.15 $5.15 $5.15 $5.01 0
2017-01-03 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-12-30 $5.25 $5.25 $5.15 $5.15 $5.01 20,300
2016-12-29 $5.21 $5.25 $5.21 $5.25 $5.11 2,000
2016-12-28 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-12-27 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-12-23 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-12-22 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-12-21 $5.15 $5.15 $5.15 $5.15 $5.01 100
2016-12-20 $5.45 $5.45 $5.45 $5.45 $5.30 1,000
2016-12-19 $5.45 $5.45 $5.45 $5.45 $5.30 65
2016-12-16 $5.45 $5.45 $5.45 $5.45 $5.30 500
2016-12-15 $5.45 $5.45 $5.15 $5.15 $5.01 1,600
2016-12-14 $5.45 $5.45 $5.45 $5.45 $5.30 0
2016-12-13 $5.45 $5.45 $5.45 $5.45 $5.30 0
2016-12-12 $5.45 $5.45 $5.25 $5.45 $5.30 2,010
2016-12-09 $5.45 $6.00 $5.45 $6.00 $5.84 522
2016-12-08 $5.10 $5.10 $5.10 $5.10 $4.96 0
2016-12-07 $5.10 $5.10 $5.10 $5.10 $4.96 0
2016-12-06 $5.10 $5.10 $5.10 $5.10 $4.96 0
2016-12-05 $5.10 $5.10 $5.10 $5.10 $4.96 0
2016-12-02 $5.10 $5.10 $5.10 $5.10 $4.96 0
2016-12-01 $5.10 $5.10 $5.10 $5.10 $4.96 0
2016-11-30 $5.10 $5.10 $5.10 $5.10 $4.96 900
2016-11-29 $5.45 $5.45 $5.45 $5.45 $5.30 0
2016-11-28 $5.45 $5.45 $5.45 $5.45 $5.30 0
2016-11-25 $5.10 $5.45 $5.10 $5.45 $5.30 6,200
2016-11-23 $5.25 $5.25 $5.25 $5.25 $5.11 0
2016-11-22 $5.25 $5.25 $5.25 $5.25 $5.11 0
2016-11-21 $5.25 $5.25 $5.25 $5.25 $5.11 0
2016-11-18 $5.25 $5.25 $5.25 $5.25 $5.11 0
2016-11-17 $5.15 $5.25 $5.15 $5.25 $5.11 15,600
2016-11-16 $5.00 $5.00 $5.00 $5.00 $4.86 1,000
2016-11-15 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-11-14 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-11-11 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-11-10 $5.15 $5.15 $5.15 $5.15 $5.01 850
2016-11-09 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-11-08 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-11-07 $5.00 $5.15 $5.00 $5.15 $5.01 1,258
2016-11-04 $4.99 $4.99 $4.99 $4.99 $4.85 0
2016-11-03 $4.99 $4.99 $4.99 $4.99 $4.85 0
2016-11-02 $4.99 $4.99 $4.99 $4.99 $4.85 0
2016-11-01 $4.99 $4.99 $4.99 $4.99 $4.85 0
2016-10-31 $5.01 $5.01 $4.99 $4.99 $4.85 1,100
2016-10-28 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-10-27 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-10-26 $5.15 $5.15 $5.15 $5.15 $5.01 4,573
2016-10-25 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-10-24 $5.15 $5.15 $5.15 $5.15 $5.01 2,000
2016-10-21 $5.00 $5.00 $5.00 $5.00 $4.86 1,673
2016-10-20 $5.00 $5.00 $5.00 $5.00 $4.86 0
2016-10-19 $5.00 $5.00 $5.00 $5.00 $4.86 0
2016-10-18 $5.00 $5.00 $5.00 $5.00 $4.86 13,100
2016-10-17 $5.05 $5.05 $5.05 $5.05 $4.91 0
2016-10-14 $5.05 $5.05 $5.05 $5.05 $4.91 0
2016-10-13 $5.05 $5.05 $5.05 $5.05 $4.91 0
2016-10-12 $5.05 $5.05 $5.05 $5.05 $4.91 0
2016-10-11 $5.05 $5.05 $5.05 $5.05 $4.91 0
2016-10-10 $5.05 $5.05 $5.05 $5.05 $4.91 0
2016-10-07 $5.05 $5.05 $5.05 $5.05 $4.91 0
2016-10-06 $5.05 $5.05 $5.05 $5.05 $4.91 0
2016-10-05 $5.05 $5.05 $5.05 $5.05 $4.91 3,097
2016-10-04 $5.00 $5.00 $4.95 $4.95 $4.82 511
2016-10-03 $5.00 $5.00 $5.00 $5.00 $4.86 0
2016-09-30 $5.00 $5.00 $5.00 $5.00 $4.86 0
2016-09-29 $5.05 $5.05 $5.00 $5.00 $4.86 4,000
2016-09-28 $5.15 $5.15 $5.10 $5.10 $4.96 2,873
2016-09-27 $5.20 $5.20 $5.15 $5.15 $5.01 910
2016-09-26 $5.40 $5.40 $5.40 $5.40 $5.25 0
2016-09-23 $5.43 $5.43 $5.40 $5.40 $5.25 537
2016-09-22 $5.21 $5.21 $5.21 $5.21 $5.07 500
2016-09-21 $5.20 $5.20 $5.20 $5.20 $5.06 8,700
2016-09-20 $5.15 $5.50 $5.15 $5.20 $5.06 3,365
2016-09-19 $5.00 $5.05 $5.00 $5.05 $4.91 5,335
2016-09-16 $5.00 $5.00 $5.00 $5.00 $4.86 128
2016-09-15 $4.71 $4.71 $4.71 $4.71 $4.58 0
2016-09-14 $4.71 $4.71 $4.71 $4.71 $4.58 0
2016-09-13 $4.71 $4.71 $4.71 $4.71 $4.58 0
2016-09-12 $4.71 $4.71 $4.71 $4.71 $4.58 0
2016-09-09 $4.71 $4.71 $4.71 $4.71 $4.58 0
2016-09-08 $4.71 $4.71 $4.71 $4.71 $4.58 1,028
2016-09-07 $5.00 $5.00 $5.00 $5.00 $4.86 0
2016-09-06 $5.00 $5.00 $5.00 $5.00 $4.86 0
2016-09-02 $5.00 $5.00 $5.00 $5.00 $4.86 0
2016-09-01 $4.99 $5.00 $4.96 $5.00 $4.86 7,465
2016-08-31 $4.79 $4.79 $4.79 $4.79 $4.66 8,228
2016-08-30 $4.73 $4.73 $4.73 $4.73 $4.60 1,200
2016-08-29 $4.74 $4.74 $4.74 $4.74 $4.61 90
2016-08-26 $4.65 $4.74 $4.65 $4.74 $4.61 15,540
2016-08-25 $4.79 $4.79 $4.79 $4.79 $4.66 0
2016-08-24 $4.79 $4.79 $4.79 $4.79 $4.66 2,150
2016-08-23 $4.80 $4.80 $4.80 $4.80 $4.67 200
2016-08-22 $4.80 $4.80 $4.80 $4.80 $4.67 1,600
2016-08-19 $4.61 $4.80 $4.61 $4.80 $4.67 2,225
2016-08-18 $4.61 $4.61 $4.61 $4.61 $4.49 0
2016-08-17 $4.61 $4.61 $4.61 $4.61 $4.49 0
2016-08-16 $4.61 $4.61 $4.61 $4.61 $4.49 540
2016-08-15 $4.61 $4.61 $4.61 $4.61 $4.49 4,000
2016-08-12 $4.61 $4.61 $4.61 $4.61 $4.49 0
2016-08-11 $4.61 $4.61 $4.61 $4.61 $4.49 0
2016-08-10 $4.61 $4.61 $4.61 $4.61 $4.49 0
2016-08-09 $4.61 $4.61 $4.61 $4.61 $4.49 0
2016-08-08 $4.61 $4.61 $4.61 $4.61 $4.49 0
2016-08-05 $4.61 $4.61 $4.61 $4.61 $4.49 14,693
2016-08-04 $4.56 $4.56 $4.56 $4.56 $4.44 0
2016-08-03 $4.56 $4.56 $4.56 $4.56 $4.44 0
2016-08-02 $4.56 $4.56 $4.56 $4.56 $4.44 0
2016-08-01 $4.56 $4.56 $4.56 $4.56 $4.44 0
2016-07-29 $4.56 $4.56 $4.56 $4.56 $4.44 200
2016-07-28 $4.56 $4.56 $4.56 $4.56 $4.44 320
2016-07-27 $4.56 $4.56 $4.56 $4.56 $4.44 200
2016-07-26 $4.60 $4.60 $4.60 $4.60 $4.48 0
2016-07-25 $4.60 $4.60 $4.60 $4.60 $4.48 0
2016-07-22 $4.60 $4.60 $4.60 $4.60 $4.48 0
2016-07-21 $4.60 $4.60 $4.60 $4.60 $4.48 0
2016-07-20 $4.60 $4.60 $4.60 $4.60 $4.48 18
2016-07-19 $4.56 $4.60 $4.56 $4.60 $4.48 1,700
2016-07-18 $4.60 $4.60 $4.55 $4.55 $4.43 7,000
2016-07-15 $4.55 $4.55 $4.55 $4.55 $4.43 18
2016-07-14 $4.55 $4.55 $4.55 $4.55 $4.43 5,700
2016-07-13 $4.41 $4.41 $4.41 $4.41 $4.29 0
2016-07-12 $4.41 $4.41 $4.41 $4.41 $4.29 0
2016-07-11 $4.41 $4.41 $4.41 $4.41 $4.29 0
2016-07-08 $4.41 $4.41 $4.41 $4.41 $4.29 0
2016-07-07 $4.41 $4.41 $4.41 $4.41 $4.29 0
2016-07-06 $4.41 $4.41 $4.41 $4.41 $4.29 1,000
2016-07-05 $4.41 $4.41 $4.41 $4.41 $4.29 0
2016-07-01 $4.41 $4.41 $4.41 $4.41 $4.29 0
2016-06-30 $4.41 $4.41 $4.41 $4.41 $4.29 0
2016-06-29 $4.41 $4.41 $4.41 $4.41 $4.29 2,100
2016-06-28 $4.41 $4.41 $4.41 $4.41 $4.29 0
2016-06-27 $4.41 $4.41 $4.41 $4.41 $4.29 0
2016-06-24 $4.41 $4.41 $4.41 $4.41 $4.29 3,700
2016-06-23 $4.44 $4.44 $4.41 $4.41 $4.29 3,750
2016-06-22 $4.48 $4.48 $4.48 $4.48 $4.36 0
2016-06-21 $4.48 $4.48 $4.48 $4.48 $4.36 0
2016-06-20 $4.48 $4.48 $4.48 $4.48 $4.36 0
2016-06-16 $4.48 $4.48 $4.48 $4.48 $4.36 0
2016-06-15 $4.48 $4.48 $4.48 $4.48 $4.36 0
2016-06-14 $4.48 $4.48 $4.48 $4.48 $4.36 0
2016-06-13 $4.48 $4.48 $4.48 $4.48 $4.36 1,100
2016-06-10 $4.42 $4.42 $4.42 $4.42 $4.30 0
2016-06-09 $4.42 $4.42 $4.42 $4.42 $4.30 1,200
2016-06-08 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-06-07 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-06-06 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-06-03 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-06-02 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-06-01 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-31 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-27 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-26 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-25 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-24 $4.55 $4.55 $4.55 $4.55 $4.43 10,868
2016-05-23 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-20 $4.55 $4.55 $4.55 $4.55 $4.43 16,000
2016-05-19 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-18 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-17 $4.50 $4.55 $4.50 $4.55 $4.43 10,868
2016-05-16 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-13 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-12 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-11 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-10 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-09 $4.55 $4.55 $4.55 $4.55 $4.43 2,000
2016-05-06 $4.60 $4.60 $4.60 $4.60 $4.48 0
2016-05-05 $4.60 $4.60 $4.60 $4.60 $4.48 0
2016-05-04 $4.60 $4.60 $4.60 $4.60 $4.48 500
2016-05-03 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-05-02 $4.55 $4.55 $4.55 $4.55 $4.43 785
2016-04-29 $4.50 $4.50 $4.50 $4.50 $4.38 0
2016-04-28 $4.50 $4.50 $4.50 $4.50 $4.38 285
2016-04-27 $4.50 $4.60 $4.50 $4.50 $4.38 22,280
2016-04-26 $4.55 $4.55 $4.50 $4.55 $4.43 30,268
2016-04-25 $4.50 $4.50 $4.50 $4.50 $4.38 0
2016-04-22 $4.50 $4.50 $4.50 $4.50 $4.38 0
2016-04-21 $4.50 $4.50 $4.50 $4.50 $4.38 0
2016-04-20 $4.50 $4.50 $4.50 $4.50 $4.38 89
2016-04-19 $4.50 $4.50 $4.50 $4.50 $4.38 0
2016-04-18 $4.45 $4.54 $4.45 $4.50 $4.38 10,178
2016-04-15 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-04-14 $4.55 $4.55 $4.55 $4.55 $4.43 2,900
2016-04-13 $4.55 $4.55 $4.55 $4.55 $4.43 5,000
2016-04-12 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-04-11 $4.45 $4.55 $4.45 $4.55 $4.43 8,076
2016-04-08 $4.50 $4.50 $4.45 $4.45 $4.33 20,200
2016-04-07 $4.50 $4.50 $4.50 $4.50 $4.38 1,000
2016-04-06 $4.50 $4.50 $4.50 $4.50 $4.38 0
2016-04-05 $4.50 $4.50 $4.50 $4.50 $4.38 0
2016-04-04 $4.50 $4.50 $4.50 $4.50 $4.38 0
2016-04-01 $4.50 $4.50 $4.50 $4.50 $4.38 0
2016-03-31 $4.50 $4.50 $4.50 $4.50 $4.38 0
2016-03-30 $4.45 $4.54 $4.45 $4.50 $4.38 40,800
2016-03-29 $4.40 $4.41 $4.40 $4.41 $4.29 2,000
2016-03-28 $4.55 $4.55 $4.41 $4.41 $4.29 1,150
2016-03-24 $4.40 $4.40 $4.40 $4.40 $4.28 9,250
2016-03-23 $4.38 $4.38 $4.37 $4.37 $4.25 3,300
2016-03-22 $4.40 $4.40 $4.40 $4.40 $4.28 0
2016-03-21 $4.40 $4.40 $4.40 $4.40 $4.28 0
2016-03-18 $4.40 $4.40 $4.40 $4.40 $4.28 33,884
2016-03-17 $4.50 $4.50 $4.45 $4.50 $4.38 46,000
2016-03-16 $4.50 $4.50 $4.50 $4.50 $4.38 11,000
2016-03-15 $4.49 $4.49 $4.45 $4.45 $4.33 1,456
2016-03-14 $4.51 $4.55 $4.50 $4.50 $4.38 4,420
2016-03-11 $4.70 $4.70 $4.70 $4.70 $4.57 0
2016-03-10 $4.70 $4.70 $4.70 $4.70 $4.57 0
2016-03-09 $4.70 $4.70 $4.70 $4.70 $4.57 0
2016-03-08 $4.75 $4.75 $4.70 $4.70 $4.57 800
2016-03-07 $4.85 $4.85 $4.85 $4.85 $4.72 0
2016-03-04 $4.85 $4.85 $4.85 $4.85 $4.72 229
2016-03-03 $4.90 $4.90 $4.90 $4.90 $4.77 0
2016-03-02 $4.90 $4.90 $4.90 $4.90 $4.77 260
2016-03-01 $4.85 $4.85 $4.85 $4.85 $4.72 0
2016-02-29 $4.80 $4.85 $4.80 $4.85 $4.72 800
2016-02-26 $4.60 $4.60 $4.60 $4.60 $4.48 0
2016-02-25 $4.60 $4.60 $4.60 $4.60 $4.48 65
2016-02-24 $4.60 $4.60 $4.60 $4.60 $4.48 0
2016-02-23 $4.60 $4.60 $4.60 $4.60 $4.48 1,000
2016-02-22 $4.50 $4.70 $4.50 $4.60 $4.48 20,189
2016-02-19 $4.50 $4.54 $4.40 $4.40 $4.28 5,300
2016-02-18 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-02-17 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-02-16 $4.55 $4.55 $4.55 $4.55 $4.43 0
2016-02-12 $4.63 $4.63 $4.55 $4.55 $4.43 2,400
2016-02-11 $4.61 $4.61 $4.61 $4.61 $4.49 18
2016-02-10 $4.61 $4.61 $4.61 $4.61 $4.49 200
2016-02-09 $4.61 $4.61 $4.61 $4.61 $4.49 0
2016-02-08 $4.61 $4.61 $4.61 $4.61 $4.49 0
2016-02-05 $4.90 $4.90 $4.61 $4.61 $4.49 1,395
2016-02-04 $5.11 $5.11 $5.05 $5.05 $4.91 500
2016-02-03 $5.15 $5.15 $5.15 $5.15 $5.01 0
2016-02-02 $5.15 $5.15 $5.15 $5.15 $5.01 2,000
2016-02-01 $5.19 $5.19 $5.19 $5.19 $5.05 2,000
2016-01-29 $5.20 $5.20 $5.20 $5.20 $5.06 100
2016-01-28 $5.20 $5.20 $5.20 $5.20 $5.06 0
2016-01-27 $5.20 $5.20 $5.20 $5.20 $5.06 0
2016-01-26 $5.20 $5.20 $5.20 $5.20 $5.06 0
2016-01-25 $5.20 $5.20 $5.20 $5.20 $5.06 0
2016-01-22 $5.20 $5.20 $5.20 $5.20 $5.06 20,000
2016-01-21 $5.21 $5.21 $5.20 $5.20 $5.06 7,073
2016-01-20 $5.21 $5.21 $5.21 $5.21 $5.07 0
2016-01-19 $5.21 $5.21 $5.21 $5.21 $5.07 27,192
2016-01-15 $5.30 $5.30 $5.25 $5.25 $5.11 900
2016-01-14 $5.49 $5.49 $5.49 $5.49 $5.34 13
2016-01-13 $5.49 $5.49 $5.49 $5.49 $5.34 0
2016-01-12 $5.49 $5.49 $5.49 $5.49 $5.34 0
2016-01-11 $5.49 $5.49 $5.49 $5.49 $5.34 0
2016-01-08 $5.49 $5.49 $5.49 $5.49 $5.34 0
2016-01-07 $5.49 $5.49 $5.49 $5.49 $5.34 0
2016-01-06 $5.48 $5.49 $5.48 $5.49 $5.34 1,900
2016-01-05 $5.49 $5.49 $5.49 $5.49 $5.34 0
2016-01-04 $5.49 $5.49 $5.49 $5.49 $5.34 110
2015-12-31 $5.45 $5.45 $5.35 $5.38 $5.23 35,500
2015-12-30 $5.42 $5.42 $5.42 $5.42 $5.27 0
2015-12-29 $5.42 $5.42 $5.42 $5.42 $5.27 0
2015-12-28 $5.42 $5.42 $5.42 $5.42 $5.27 10,000
2015-12-24 $5.42 $5.42 $5.42 $5.42 $5.27 30,000
2015-12-23 $5.40 $5.40 $5.40 $5.40 $5.25 0
2015-12-22 $5.40 $5.40 $5.40 $5.40 $5.25 11,900
2015-12-21 $5.40 $5.40 $5.40 $5.40 $5.25 0
2015-12-18 $5.40 $5.40 $5.40 $5.40 $5.25 4,000
2015-12-17 $5.45 $5.45 $5.40 $5.40 $5.25 900
2015-12-16 $5.45 $5.45 $5.45 $5.45 $5.30 17,000
2015-12-15 $5.50 $5.50 $5.45 $5.45 $5.30 17,000
2015-12-14 $5.35 $5.35 $5.35 $5.35 $5.21 0
2015-12-11 $5.35 $5.35 $5.35 $5.35 $5.21 41,100
2015-12-10 $5.35 $5.35 $5.35 $5.35 $5.21 0
2015-12-09 $5.35 $5.35 $5.35 $5.35 $5.21 0
2015-12-08 $5.35 $5.35 $5.35 $5.35 $5.21 13,800
2015-12-07 $5.34 $5.34 $5.34 $5.34 $5.20 100
2015-12-04 $5.31 $5.31 $5.30 $5.30 $5.16 3,100
2015-12-03 $5.31 $5.31 $5.31 $5.31 $5.17 0
2015-12-02 $5.31 $5.31 $5.31 $5.31 $5.17 0
2015-12-01 $5.31 $5.31 $5.31 $5.31 $5.17 0
2015-11-30 $5.31 $5.31 $5.31 $5.31 $5.17 0
2015-11-27 $5.31 $5.31 $5.31 $5.31 $5.17 0
2015-11-25 $5.31 $5.31 $5.31 $5.31 $5.17 0
2015-11-24 $5.31 $5.31 $5.31 $5.31 $5.17 0
2015-11-23 $5.31 $5.31 $5.31 $5.31 $5.17 0
2015-11-20 $5.31 $5.31 $5.31 $5.31 $5.17 7,157
2015-11-19 $5.40 $5.40 $5.31 $5.31 $5.17 7,157
2015-11-18 $5.40 $5.40 $5.40 $5.40 $5.25 4,020
2015-11-10 $5.40 $5.40 $5.40 $5.40 $5.25 4,020
2015-11-09 $5.49 $5.59 $5.45 $5.45 $5.30 10,400
2015-11-06 $5.45 $5.50 $5.40 $5.45 $5.30 12,600
2015-11-05 $5.39 $5.39 $5.20 $5.20 $5.06 0
2015-11-04 $5.39 $5.39 $5.20 $5.20 $5.06 0
2015-11-03 $5.39 $5.39 $5.20 $5.20 $5.06 0
2015-11-02 $5.39 $5.39 $5.20 $5.20 $5.06 0
2015-10-30 $5.39 $5.39 $5.20 $5.20 $5.06 5,475
2015-10-29 $5.30 $5.30 $5.30 $5.30 $5.16 4,453
2015-10-28 $5.22 $5.25 $5.22 $5.25 $5.11 1,100
2015-10-27 $5.18 $5.21 $5.18 $5.20 $5.06 6,576
2015-10-26 $5.12 $5.20 $5.12 $5.20 $5.06 6,400
2015-10-23 $5.10 $5.10 $5.10 $5.10 $4.96 0
2015-10-22 $5.10 $5.10 $5.10 $5.10 $4.96 5,000
2015-10-21 $5.10 $5.10 $5.05 $5.05 $4.91 0
2015-10-20 $5.10 $5.10 $5.05 $5.05 $4.91 0
2015-10-19 $5.10 $5.10 $5.05 $5.05 $4.91 0
2015-10-16 $5.10 $5.10 $5.05 $5.05 $4.91 2,600
2015-10-15 $5.44 $5.44 $5.44 $5.44 $5.29 0
2015-10-14 $5.44 $5.44 $5.44 $5.44 $5.29 0
2015-10-13 $5.44 $5.44 $5.44 $5.44 $5.29 100
2015-10-12 $5.45 $5.45 $5.45 $5.45 $5.30 100
2015-10-09 $5.07 $5.12 $5.07 $5.12 $4.98 875
2015-10-08 $5.00 $5.07 $5.00 $5.00 $4.86 5,502
2015-10-07 $4.90 $5.00 $4.90 $5.00 $4.86 0
2015-10-06 $4.90 $5.00 $4.90 $5.00 $4.86 2,900
2015-10-05 $4.80 $4.85 $4.80 $4.85 $4.72 600
2015-10-02 $4.76 $4.76 $4.76 $4.76 $4.63 1,600
2015-10-01 $4.76 $4.80 $4.76 $4.80 $4.67 1,600
2015-09-30 $4.59 $4.59 $4.59 $4.59 $4.47 0
2015-09-29 $4.59 $4.59 $4.59 $4.59 $4.47 300
2015-09-28 $4.70 $4.70 $4.70 $4.70 $4.57 2,300
2015-09-25 $4.76 $4.76 $4.67 $4.67 $4.54 0
2015-09-24 $4.76 $4.76 $4.67 $4.67 $4.54 10,500
2015-09-23 $4.60 $4.67 $4.60 $4.67 $4.54 0
2015-09-22 $4.60 $4.67 $4.60 $4.67 $4.54 14,500
2015-09-21 $4.60 $4.65 $4.60 $4.65 $4.52 0
2015-09-18 $4.60 $4.65 $4.60 $4.65 $4.52 88,700
2015-09-17 $4.55 $4.60 $4.55 $4.60 $4.48 21,308
2015-09-16 $4.60 $4.60 $4.60 $4.60 $4.48 20,900
2015-09-15 $4.55 $4.55 $4.55 $4.55 $4.43 0
2015-09-14 $4.55 $4.55 $4.55 $4.55 $4.43 2,000
2015-09-11 $4.55 $4.60 $4.42 $4.60 $4.48 0
2015-09-10 $4.55 $4.60 $4.42 $4.60 $4.48 0
2015-09-09 $4.55 $4.60 $4.42 $4.60 $4.48 56,750
2015-09-08 $4.40 $4.50 $4.40 $4.50 $4.38 0
2015-09-04 $4.40 $4.50 $4.40 $4.50 $4.38 0
2015-09-03 $4.40 $4.50 $4.40 $4.50 $4.38 0
2015-09-02 $4.40 $4.50 $4.40 $4.50 $4.38 17,000
2015-09-01 $4.50 $4.55 $4.50 $4.55 $4.43 0
2015-08-31 $4.50 $4.55 $4.50 $4.55 $4.43 55,200
2015-08-28 $4.50 $4.50 $4.50 $4.50 $4.38 29,833
2015-08-27 $4.55 $4.55 $4.55 $4.55 $4.43 0
2015-08-26 $4.55 $4.55 $4.55 $4.55 $4.43 0
2015-08-25 $4.55 $4.55 $4.55 $4.55 $4.43 2,000
2015-08-24 $4.50 $4.55 $4.50 $4.55 $4.43 16,200
2015-08-21 $4.60 $4.60 $4.53 $4.53 $4.41 23,900
2015-08-20 $4.50 $4.50 $4.50 $4.50 $4.38 5,000
2015-08-19 $4.50 $4.50 $4.50 $4.50 $4.38 0
2015-08-18 $4.50 $4.50 $4.50 $4.50 $4.38 0
2015-08-17 $4.50 $4.50 $4.50 $4.50 $4.38 2,300
2015-08-14 $4.50 $4.50 $4.50 $4.50 $4.38 0
2015-08-13 $4.50 $4.50 $4.50 $4.50 $4.38 0
2015-08-12 $4.50 $4.50 $4.50 $4.50 $4.38 0
2015-08-11 $4.50 $4.50 $4.50 $4.50 $4.38 0

Bay Community Bancorp - Class A (CBOBA) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.