Community First Bancorporation (CFOK) Exchange: PINK
Data as of May 3, 2024
$6.55 ($0.00) 0.00%
Community First Bancorporation - Daily Information
Click for more stock information on Community First Bancorporation.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $6.55 |
Previous Close | $6.55 |
High | $6.55 |
Low | $6.55 |
Adjusted Open | $6.55 |
Previous Adjusted Close | $6.55 |
Adjusted High | $6.55 |
Adjusted Low | $6.55 |
About Community First Bancorporation (CFOK)
No Description Available
Invest in Community First Bancorporation (CFOK)
Historical Stock Data for Community First Bancorporation (CFOK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 5 |
2024-05-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
2024-05-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
2024-04-30 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
2024-04-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 600 |
2024-04-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,000 |
2024-04-25 | $6.76 | $6.76 | $6.65 | $6.65 | $6.65 | 4,900 |
2024-04-24 | $6.81 | $6.81 | $6.75 | $6.75 | $6.75 | 1,500 |
2024-04-23 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
2024-04-22 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
2024-04-19 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
2024-04-18 | $6.85 | $7.08 | $6.82 | $6.82 | $6.82 | 7,649 |
2024-04-17 | $7.00 | $7.10 | $6.85 | $6.85 | $6.85 | 4,849 |
2024-04-16 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
2024-04-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
2024-04-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 700 |
2024-04-11 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2024-04-10 | $7.15 | $7.15 | $7.05 | $7.05 | $7.05 | 500 |
2024-04-09 | $7.21 | $7.21 | $7.15 | $7.21 | $7.21 | 15,900 |
2024-04-08 | $7.15 | $7.30 | $7.15 | $7.21 | $7.21 | 15,900 |
2024-04-05 | $7.21 | $7.21 | $7.14 | $7.17 | $7.17 | 26,723 |
2024-04-04 | $7.16 | $7.16 | $6.90 | $6.90 | $6.90 | 5,300 |
2024-04-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 100 |
2024-04-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 700 |
2024-04-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
2024-03-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 700 |
2024-03-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
2024-03-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
2024-03-25 | $7.00 | $7.10 | $7.00 | $7.10 | $7.10 | 3,000 |
2024-03-22 | $7.05 | $7.10 | $7.00 | $7.00 | $7.00 | 6,135 |
2024-03-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,546 |
2024-03-20 | $7.15 | $7.18 | $7.10 | $7.14 | $7.14 | 2,054 |
2024-03-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2024-03-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2,050 |
2024-03-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 216 |
2024-03-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 6,711 |
2024-03-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2024-03-12 | $7.10 | $7.30 | $7.10 | $7.15 | $7.15 | 8,342 |
2024-03-11 | $7.25 | $7.25 | $7.10 | $7.15 | $7.15 | 8,342 |
2024-03-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 100 |
2024-03-07 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 1,720 |
2024-03-06 | $7.45 | $7.45 | $7.30 | $7.30 | $7.30 | 5,400 |
2024-03-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
2024-03-04 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 119 |
2024-03-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 600 |
2024-02-29 | $7.35 | $7.36 | $7.31 | $7.35 | $7.35 | 23,546 |
2024-02-28 | $7.38 | $7.38 | $7.35 | $7.35 | $7.35 | 2,000 |
2024-02-27 | $7.40 | $7.40 | $7.38 | $7.40 | $7.40 | 4,600 |
2024-02-26 | $7.43 | $7.43 | $7.40 | $7.43 | $7.43 | 2,699 |
2024-02-23 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 6,000 |
2024-02-22 | $7.50 | $7.50 | $7.44 | $7.44 | $7.44 | 12,600 |
2024-02-21 | $7.45 | $7.45 | $7.43 | $7.45 | $7.45 | 11,600 |
2024-02-20 | $7.30 | $7.49 | $7.30 | $7.42 | $7.42 | 1,800 |
2024-02-16 | $7.35 | $7.40 | $7.30 | $7.40 | $7.40 | 4,500 |
2024-02-15 | $7.49 | $7.49 | $7.46 | $7.48 | $7.48 | 2,750 |
2024-02-14 | $7.30 | $7.50 | $7.30 | $7.50 | $7.50 | 53,331 |
2024-02-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 2,100 |
2024-02-12 | $7.50 | $7.55 | $7.50 | $7.55 | $7.55 | 3,500 |
2024-02-09 | $7.55 | $7.60 | $7.55 | $7.59 | $7.59 | 2,375 |
2024-02-08 | $7.50 | $7.60 | $7.35 | $7.59 | $7.59 | 10,090 |
2024-02-07 | $7.60 | $7.70 | $7.50 | $7.51 | $7.51 | 25,200 |
2024-02-06 | $7.80 | $7.80 | $7.70 | $7.70 | $7.70 | 2,164 |
2024-02-05 | $8.00 | $8.00 | $7.70 | $7.80 | $7.80 | 12,409 |
2024-02-02 | $8.00 | $8.00 | $7.31 | $8.00 | $8.00 | 7,260 |
2024-02-01 | $8.75 | $8.93 | $8.05 | $8.15 | $8.15 | 11,184 |
2024-01-31 | $6.74 | $6.74 | $6.50 | $6.65 | $6.65 | 7,005 |
2024-01-30 | $6.60 | $6.75 | $6.50 | $6.75 | $6.75 | 7,470 |
2024-01-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 201 |
2024-01-26 | $6.55 | $6.57 | $6.55 | $6.57 | $6.57 | 31,110 |
2024-01-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
2024-01-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
2024-01-23 | $6.60 | $6.60 | $6.55 | $6.55 | $6.55 | 2,046 |
2024-01-22 | $6.65 | $6.65 | $6.60 | $6.60 | $6.60 | 1,605 |
2024-01-19 | $6.55 | $6.60 | $6.55 | $6.60 | $6.60 | 500 |
2024-01-18 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
2024-01-17 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 6 |
2024-01-16 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 52 |
2024-01-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
2024-01-11 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
2024-01-10 | $6.45 | $6.45 | $6.43 | $6.43 | $6.43 | 256 |
2024-01-09 | $6.40 | $6.45 | $6.40 | $6.45 | $6.45 | 258 |
2024-01-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 18,397 |
2024-01-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 5,003 |
2024-01-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 200 |
2024-01-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
2024-01-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
2023-12-29 | $6.40 | $6.70 | $6.40 | $6.70 | $6.70 | 829 |
2023-12-28 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 1,600 |
2023-12-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1 |
2023-12-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 105 |
2023-12-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 113 |
2023-12-21 | $6.07 | $6.09 | $6.07 | $6.08 | $6.08 | 1,799 |
2023-12-20 | $6.15 | $6.15 | $6.07 | $6.07 | $6.07 | 20,493 |
2023-12-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 100 |
2023-12-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,000 |
2023-12-15 | $6.25 | $6.25 | $6.06 | $6.06 | $6.06 | 5,241 |
2023-12-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 466 |
2023-12-13 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
2023-12-12 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
2023-12-11 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
2023-12-08 | $6.10 | $6.10 | $6.05 | $6.05 | $6.05 | 600 |
2023-12-07 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
2023-12-06 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
2023-12-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
2023-12-04 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
2023-12-01 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
2023-11-30 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
2023-11-29 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 400 |
2023-11-28 | $6.40 | $6.40 | $6.00 | $6.40 | $6.40 | 28,410 |
2023-11-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2023-11-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2023-11-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2023-11-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 100 |
2023-11-20 | $6.45 | $6.45 | $6.40 | $6.40 | $6.40 | 600 |
2023-11-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2023-11-16 | $6.64 | $6.75 | $6.64 | $6.75 | $6.75 | 386 |
2023-11-15 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2023-11-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2023-11-13 | $6.64 | $6.65 | $6.64 | $6.65 | $6.65 | 200 |
2023-11-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2023-11-09 | $6.64 | $6.65 | $6.64 | $6.65 | $6.65 | 400 |
2023-11-08 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2023-11-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2023-11-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2023-11-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 100 |
2023-11-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 10,000 |
2023-11-01 | $6.75 | $6.75 | $6.65 | $6.65 | $6.65 | 300 |
2023-10-31 | $6.55 | $6.70 | $6.35 | $6.70 | $6.70 | 6,146 |
2023-10-30 | $6.69 | $6.70 | $6.60 | $6.60 | $6.60 | 468 |
2023-10-27 | $6.74 | $6.74 | $6.70 | $6.70 | $6.70 | 500 |
2023-10-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2023-10-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 879 |
2023-10-24 | $6.80 | $6.80 | $6.75 | $6.75 | $6.75 | 3,010 |
2023-10-23 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
2023-10-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1,000 |
2023-10-19 | $6.90 | $6.90 | $6.76 | $6.79 | $6.79 | 11,800 |
2023-10-18 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 200 |
2023-10-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
2023-10-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
2023-10-13 | $6.92 | $6.92 | $6.85 | $6.90 | $6.90 | 9,206 |
2023-10-12 | $7.00 | $7.00 | $6.95 | $6.95 | $6.95 | 200 |
2023-10-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2023-10-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 84 |
2023-10-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2023-10-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2023-10-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2023-10-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 500 |
2023-10-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 500 |
2023-10-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-09-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 18,400 |
2023-09-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10,800 |
2023-09-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,825 |
2023-09-26 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
2023-09-25 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 2,000 |
2023-09-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-09-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-09-19 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 2,505 |
2023-09-18 | $7.03 | $7.05 | $7.03 | $7.05 | $7.05 | 1,100 |
2023-09-15 | $7.00 | $7.05 | $7.00 | $7.01 | $7.01 | 12,200 |
2023-09-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-09-13 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 3,000 |
2023-09-12 | $7.00 | $7.00 | $6.96 | $6.96 | $6.96 | 2,400 |
2023-09-11 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2023-09-08 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2023-09-07 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2023-09-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 39 |
2023-09-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2023-09-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2023-08-31 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 100 |
2023-08-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-08-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-08-28 | $7.05 | $7.05 | $7.00 | $7.00 | $7.00 | 200 |
2023-08-25 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 274 |
2023-08-24 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2023-08-23 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2023-08-22 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 400 |
2023-08-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-08-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-08-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 700 |
2023-08-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
2023-08-15 | $7.10 | $7.19 | $7.00 | $7.19 | $7.19 | 14,981 |
2023-08-14 | $7.01 | $7.19 | $7.00 | $7.19 | $7.19 | 4,995 |
2023-08-11 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
2023-08-10 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
2023-08-09 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
2023-08-08 | $7.00 | $7.12 | $7.00 | $7.12 | $7.12 | 8,212 |
2023-08-07 | $7.12 | $7.12 | $7.00 | $7.00 | $7.00 | 2,439 |
2023-08-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 822 |
2023-08-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-08-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,000 |
2023-08-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-07-31 | $7.00 | $7.00 | $6.80 | $7.00 | $7.00 | 3,600 |
2023-07-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2023-07-27 | $6.65 | $7.00 | $6.65 | $6.75 | $6.75 | 11,567 |
2023-07-26 | $6.60 | $6.65 | $6.40 | $6.55 | $6.55 | 3,200 |
2023-07-25 | $6.44 | $6.44 | $6.40 | $6.40 | $6.40 | 400 |
2023-07-24 | $6.33 | $6.35 | $6.33 | $6.35 | $6.35 | 1,100 |
2023-07-21 | $6.20 | $6.20 | $6.15 | $6.20 | $6.20 | 1,236 |
2023-07-20 | $6.25 | $6.25 | $6.20 | $6.22 | $6.22 | 3,231 |
2023-07-19 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
2023-07-18 | $6.33 | $6.33 | $6.21 | $6.21 | $6.21 | 2,580 |
2023-07-17 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
2023-07-14 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
2023-07-13 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
2023-07-12 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 1,003 |
2023-07-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 2,000 |
2023-07-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
2023-07-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
2023-07-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
2023-07-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
2023-07-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
2023-06-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
2023-06-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,000 |
2023-06-28 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
2023-06-27 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
2023-06-26 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 89 |
2023-06-23 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
2023-06-22 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
2023-06-21 | $6.39 | $6.39 | $6.20 | $6.23 | $6.23 | 1,870 |
2023-06-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
2023-06-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
2023-06-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 5,000 |
2023-06-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 25 |
2023-06-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
2023-06-12 | $6.41 | $6.41 | $6.40 | $6.40 | $6.40 | 400 |
2023-06-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
2023-06-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
2023-06-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 125 |
2023-06-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 3,000 |
2023-06-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
2023-06-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 100 |
2023-06-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 4,922 |
2023-05-31 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
2023-05-30 | $6.41 | $6.41 | $6.39 | $6.39 | $6.39 | 871 |
2023-05-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1,226 |
2023-05-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 67 |
2023-05-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
2023-05-23 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 3 |
2023-05-22 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
2023-05-19 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 3 |
2023-05-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
2023-05-17 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
2023-05-16 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 300 |
2023-05-15 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 100 |
2023-05-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2023-05-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 3 |
2023-05-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2023-05-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2023-05-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 200 |
2023-05-05 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 25 |
2023-05-04 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 15 |
2023-05-03 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
2023-05-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
2023-05-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 150 |
2023-04-28 | $6.45 | $6.60 | $6.45 | $6.60 | $6.60 | 201 |
2023-04-27 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 32 |
2023-04-26 | $6.49 | $6.49 | $6.47 | $6.47 | $6.47 | 200 |
2023-04-25 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 100 |
2023-04-24 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 25 |
2023-04-21 | $6.59 | $6.59 | $6.54 | $6.54 | $6.54 | 598 |
2023-04-20 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 177 |
2023-04-19 | $6.44 | $6.57 | $6.44 | $6.57 | $6.57 | 316 |
2023-04-18 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
2023-04-17 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
2023-04-14 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
2023-04-13 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
2023-04-12 | $6.38 | $6.38 | $6.36 | $6.36 | $6.36 | 1,000 |
2023-04-11 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
2023-04-10 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
2023-04-06 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
2023-04-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
2023-04-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 1,000 |
2023-04-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 200 |
2023-03-31 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,000 |
2023-03-30 | $6.55 | $6.55 | $6.35 | $6.35 | $6.35 | 1,000 |
2023-03-29 | $6.65 | $7.00 | $6.55 | $6.80 | $6.80 | 1,200 |
2023-03-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-03-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-03-24 | $6.70 | $7.00 | $6.70 | $7.00 | $7.00 | 1,450 |
2023-03-23 | $6.66 | $6.70 | $6.50 | $6.70 | $6.70 | 1,500 |
2023-03-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,000 |
2023-03-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-03-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-03-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,001 |
2023-03-16 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
2023-03-15 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 1,689 |
2023-03-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2023-03-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,003 |
2023-03-10 | $6.76 | $6.76 | $6.66 | $6.66 | $6.66 | 450 |
2023-03-09 | $6.87 | $6.87 | $6.82 | $6.82 | $6.82 | 900 |
2023-03-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
2023-03-07 | $7.10 | $7.10 | $6.85 | $6.85 | $6.85 | 308 |
2023-03-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 120 |
2023-03-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
2023-03-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
2023-03-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 1,050 |
2023-02-28 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
2023-02-27 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
2023-02-24 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 1,000 |
2023-02-23 | $7.09 | $7.09 | $7.02 | $7.09 | $7.09 | 1,300 |
2023-02-22 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,000 |
2023-02-21 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2023-02-17 | $6.94 | $7.02 | $6.94 | $7.02 | $7.02 | 3,600 |
2023-02-16 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
2023-02-15 | $6.90 | $6.90 | $6.74 | $6.74 | $6.74 | 2,600 |
2023-02-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
2023-02-13 | $6.92 | $6.92 | $6.75 | $6.80 | $6.80 | 12,315 |
2023-02-10 | $6.99 | $6.99 | $6.96 | $6.96 | $6.96 | 7,448 |
2023-02-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
2023-02-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
2023-02-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 100 |
2023-02-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2023-02-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 200 |
2023-02-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1 |
2023-02-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2023-01-31 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1 |
2023-01-30 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2023-01-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2023-01-26 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2023-01-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2023-01-24 | $7.24 | $7.35 | $7.24 | $7.35 | $7.35 | 3,500 |
2023-01-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2023-01-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 140 |
2023-01-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 300 |
2023-01-18 | $7.08 | $7.08 | $7.05 | $7.07 | $7.07 | 1,801 |
2023-01-17 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
2023-01-13 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
2023-01-12 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
2023-01-11 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
2023-01-10 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
2023-01-09 | $7.10 | $7.10 | $7.07 | $7.07 | $7.07 | 2,530 |
2023-01-06 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 500 |
2023-01-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 604 |
2023-01-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2023-01-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2022-12-30 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2022-12-29 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2022-12-28 | $7.10 | $7.10 | $7.05 | $7.05 | $7.05 | 1,200 |
2022-12-27 | $7.17 | $7.17 | $7.16 | $7.16 | $7.16 | 300 |
2022-12-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-12-22 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-12-21 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 12 |
2022-12-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-12-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-12-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-12-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-12-14 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-12-13 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-12-12 | $7.34 | $7.34 | $7.15 | $7.15 | $7.15 | 200 |
2022-12-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-12-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 100 |
2022-12-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-12-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1 |
2022-12-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 600 |
2022-12-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-12-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-11-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-11-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-11-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-11-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-11-23 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 106 |
2022-11-22 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
2022-11-21 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 106 |
2022-11-18 | $7.11 | $7.12 | $7.11 | $7.12 | $7.12 | 598 |
2022-11-17 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2022-11-16 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2022-11-15 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2022-11-14 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,390 |
2022-11-11 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1,002 |
2022-11-10 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-11-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-11-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 200 |
2022-11-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 150 |
2022-11-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-11-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-11-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
2022-11-01 | $7.00 | $7.15 | $7.00 | $7.15 | $7.15 | 1,238 |
2022-10-31 | $6.85 | $7.00 | $6.85 | $7.00 | $7.00 | 300 |
2022-10-28 | $6.75 | $6.75 | $6.69 | $6.69 | $6.69 | 500 |
2022-10-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-10-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-10-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-10-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-10-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-10-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-10-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-10-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-10-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 28 |
2022-10-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-10-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-10-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-10-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,000 |
2022-10-10 | $7.10 | $7.15 | $7.10 | $7.15 | $7.15 | 200 |
2022-10-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2022-10-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 200 |
2022-10-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
2022-10-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
2022-10-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
2022-09-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 1,239 |
2022-09-29 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2022-09-28 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2022-09-27 | $7.18 | $7.18 | $7.00 | $7.05 | $7.05 | 9,469 |
2022-09-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-09-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-09-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 37 |
2022-09-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 37 |
2022-09-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-09-19 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 403 |
2022-09-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2022-09-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 25 |
2022-09-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2022-09-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 133 |
2022-09-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-09-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
2022-09-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-09-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 100 |
2022-09-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-09-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 141 |
2022-09-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 200 |
2022-08-30 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2022-08-29 | $7.50 | $7.50 | $7.46 | $7.50 | $7.50 | 100 |
2022-08-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
2022-08-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 2 |
2022-08-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 500 |
2022-08-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2022-08-09 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 2 |
2022-08-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2022-08-05 | $8.00 | $8.35 | $8.00 | $8.35 | $8.35 | 1,600 |
2022-08-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-08-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-08-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-08-01 | $8.00 | $8.25 | $8.00 | $8.00 | $8.00 | 1,400 |
2022-07-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-07-28 | $7.60 | $8.00 | $7.60 | $8.00 | $8.00 | 1,300 |
2022-07-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 10 |
2022-07-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 25 |
2022-07-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-05 | $7.68 | $7.68 | $7.40 | $7.40 | $7.40 | 1,166 |
2022-07-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
2022-06-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
2022-06-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
2022-06-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 400 |
2022-06-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-06-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-06-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-06-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-06-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-06-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-06-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-06-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-06-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-06-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2022-06-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 148 |
2022-06-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
2022-06-08 | $7.95 | $8.36 | $7.95 | $8.36 | $8.36 | 1,433 |
2022-06-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2022-06-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 301 |
2022-06-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2022-06-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 50 |
2022-06-01 | $7.75 | $7.95 | $7.75 | $7.95 | $7.95 | 1,000 |
2022-05-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 35 |
2022-05-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
2022-05-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 400 |
2022-05-25 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 100 |
2022-05-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
2022-05-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 4,897 |
2022-05-20 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
2022-05-19 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
2022-05-18 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
2022-05-17 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
2022-05-16 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
2022-05-13 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 100 |
2022-05-12 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
2022-05-11 | $7.76 | $7.89 | $7.50 | $7.89 | $7.89 | 6,462 |
2022-05-10 | $8.35 | $8.35 | $8.00 | $8.00 | $8.00 | 1,615 |
2022-05-09 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 6,995 |
2022-05-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2022-05-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2022-05-04 | $8.20 | $8.35 | $8.20 | $8.35 | $8.35 | 2,254 |
2022-05-03 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 100 |
2022-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2022-04-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2022-04-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2022-04-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2022-04-26 | $8.08 | $8.25 | $8.08 | $8.08 | $8.08 | 100 |
2022-04-25 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2022-04-22 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2022-04-21 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 100 |
2022-04-20 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
2022-04-19 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 200 |
2022-04-18 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 300 |
2022-04-14 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
2022-04-13 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
2022-04-12 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
2022-04-11 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
2022-04-08 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 100 |
2022-04-07 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 465 |
2022-04-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 240 |
2022-04-05 | $8.25 | $8.37 | $8.25 | $8.37 | $8.37 | 200 |
2022-04-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 103 |
2022-04-01 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 87 |
2022-03-31 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 200 |
2022-03-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2022-03-29 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
2022-03-28 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 300 |
2022-03-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2022-03-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
2022-03-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 13 |
2022-03-22 | $8.11 | $8.50 | $8.11 | $8.50 | $8.50 | 506 |
2022-03-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2022-03-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2022-03-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1 |
2022-03-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2022-03-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2022-03-14 | $8.69 | $8.70 | $8.69 | $8.70 | $8.60 | 200 |
2022-03-11 | $8.69 | $8.70 | $8.69 | $8.70 | $8.60 | 200 |
2022-03-10 | $8.60 | $8.70 | $8.59 | $8.70 | $8.60 | 1,100 |
2022-03-09 | $8.79 | $8.80 | $8.69 | $8.69 | $8.59 | 950 |
2022-03-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
2022-03-07 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
2022-03-04 | $8.76 | $8.85 | $8.76 | $8.85 | $8.75 | 1,755 |
2022-03-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.65 | 1,250 |
2022-03-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.45 | 0 |
2022-03-01 | $8.55 | $8.55 | $8.55 | $8.55 | $8.45 | 0 |
2022-02-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.45 | 6,070 |
2022-02-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.60 | 0 |
2022-02-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.60 | 0 |
2022-02-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.60 | 1,500 |
2022-02-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.90 | 4,251 |
2022-02-18 | $9.00 | $9.00 | $9.00 | $9.00 | $8.90 | 0 |
2022-02-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.90 | 0 |
2022-02-16 | $9.00 | $9.00 | $9.00 | $9.00 | $8.90 | 0 |
2022-02-15 | $8.65 | $9.00 | $8.65 | $9.00 | $8.90 | 4,251 |
2022-02-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 745 |
2022-02-11 | $8.40 | $8.40 | $8.39 | $8.39 | $8.29 | 250 |
2022-02-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 301 |
2022-02-09 | $8.39 | $8.39 | $8.39 | $8.39 | $8.29 | 0 |
2022-02-08 | $8.39 | $8.39 | $8.39 | $8.39 | $8.29 | 6,000 |
2022-02-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2022-02-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2022-02-03 | $8.25 | $8.40 | $8.10 | $8.40 | $8.30 | 800 |
2022-02-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 0 |
2022-02-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 0 |
2022-01-31 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 0 |
2022-01-28 | $8.35 | $8.45 | $8.35 | $8.45 | $8.35 | 3,504 |
2022-01-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2022-01-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2022-01-25 | $8.40 | $8.45 | $8.10 | $8.40 | $8.30 | 2,000 |
2022-01-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2022-01-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2022-01-20 | $8.25 | $8.50 | $7.75 | $8.40 | $8.30 | 4,867 |
2022-01-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 0 |
2022-01-18 | $7.95 | $8.50 | $7.15 | $7.95 | $7.86 | 500 |
2022-01-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2022-01-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 500 |
2022-01-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 100 |
2022-01-11 | $7.69 | $8.00 | $7.69 | $7.70 | $7.61 | 200 |
2022-01-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 0 |
2022-01-07 | $7.69 | $7.70 | $7.69 | $7.70 | $7.61 | 200 |
2022-01-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2022-01-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2022-01-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2022-01-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2021-12-31 | $7.25 | $7.95 | $7.25 | $7.95 | $7.86 | 699 |
2021-12-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2021-12-29 | $7.45 | $7.95 | $7.35 | $7.95 | $7.86 | 699 |
2021-12-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2021-12-27 | $7.95 | $8.00 | $7.95 | $8.00 | $7.91 | 200 |
2021-12-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2021-12-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2021-12-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 150 |
2021-12-20 | $7.45 | $7.48 | $7.45 | $7.48 | $7.40 | 18,877 |
2021-12-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2021-12-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 122 |
2021-12-15 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 0 |
2021-12-14 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 0 |
2021-12-13 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 150 |
2021-12-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 100 |
2021-12-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 100 |
2021-12-08 | $7.75 | $8.00 | $7.75 | $8.00 | $7.91 | 304 |
2021-12-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
2021-12-06 | $7.50 | $7.75 | $7.50 | $7.75 | $7.66 | 3,671 |
2021-12-03 | $7.45 | $7.50 | $7.25 | $7.50 | $7.41 | 6,451 |
2021-12-02 | $7.49 | $7.50 | $7.49 | $7.50 | $7.41 | 9,754 |
2021-12-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-11-30 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 180 |
2021-11-29 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-11-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-11-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 1 |
2021-11-23 | $7.45 | $7.49 | $7.45 | $7.45 | $7.37 | 2,380 |
2021-11-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 590 |
2021-11-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-11-18 | $7.44 | $7.45 | $7.44 | $7.45 | $7.37 | 500 |
2021-11-17 | $7.14 | $7.14 | $7.14 | $7.14 | $7.06 | 0 |
2021-11-16 | $7.14 | $7.14 | $7.14 | $7.14 | $7.06 | 2,397 |
2021-11-15 | $7.44 | $7.44 | $7.44 | $7.44 | $7.36 | 100 |
2021-11-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.82 | 0 |
2021-11-11 | $7.00 | $7.00 | $6.90 | $6.90 | $6.82 | 976 |
2021-11-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 1,161 |
2021-11-09 | $7.35 | $7.40 | $7.35 | $7.40 | $7.32 | 2,000 |
2021-11-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 704 |
2021-11-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-11-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-11-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-11-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 73 |
2021-11-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-10-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-10-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-10-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-10-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-10-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-10-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-10-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-10-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-10-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 73 |
2021-10-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-10-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 600 |
2021-10-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 300 |
2021-10-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-10-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-10-11 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-10-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 1 |
2021-10-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-10-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-10-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 407 |
2021-10-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-10-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-09-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-09-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-09-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-09-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-09-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-09-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-09-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2021-09-20 | $7.01 | $7.01 | $7.00 | $7.00 | $6.92 | 200 |
2021-09-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 100 |
2021-09-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-09-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-09-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 100 |
2021-09-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2021-09-10 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2021-09-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2021-09-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2021-09-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2021-09-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2021-09-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2021-09-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2021-08-31 | $7.15 | $7.20 | $6.61 | $7.20 | $7.12 | 5,110 |
2021-08-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 1 |
2021-08-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 100 |
2021-08-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 250 |
2021-08-24 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 100 |
2021-08-23 | $7.30 | $7.35 | $7.30 | $7.30 | $7.22 | 1,053 |
2021-08-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-08-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-08-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 868 |
2021-08-17 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-08-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-07-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-07-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2021-07-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 10,000 |
2021-07-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-07-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-07-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-07-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-07-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-07-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-07-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 1,400 |
2021-07-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2021-07-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2021-07-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2021-07-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2021-07-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2021-07-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2021-07-08 | $7.40 | $7.40 | $7.25 | $7.40 | $7.32 | 12,400 |
2021-07-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 100 |
2021-07-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2021-07-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2021-07-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2021-06-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2021-06-29 | $7.25 | $7.40 | $7.25 | $7.40 | $7.32 | 700 |
2021-06-28 | $7.20 | $7.40 | $7.15 | $7.15 | $7.07 | 852 |
2021-06-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-06-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-06-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 1,375 |
2021-06-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 3,000 |
2021-06-21 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2021-06-18 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2021-06-17 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2021-06-16 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2021-06-15 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2021-06-14 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2021-06-11 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 17 |
2021-06-10 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2021-06-09 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2021-06-08 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2021-06-07 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2021-06-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2021-06-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 100 |
2021-06-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 4,090 |
2021-06-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-05-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2021-05-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 100 |
2021-05-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 500 |
2021-05-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 150 |
2021-05-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 100 |
2021-05-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-05-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 100 |
2021-05-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2021-05-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 800 |
2021-05-17 | $7.00 | $7.20 | $7.00 | $7.20 | $7.12 | 600 |
2021-05-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 50 |
2021-05-13 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 0 |
2021-05-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 4,340 |
2021-05-11 | $7.00 | $7.00 | $6.95 | $6.95 | $6.87 | 200 |
2021-05-10 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2021-05-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2021-05-06 | $6.75 | $7.15 | $6.75 | $7.15 | $7.07 | 1,000 |
2021-05-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 100 |
2021-05-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2021-05-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2021-04-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2021-04-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 100 |
2021-04-28 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2021-04-27 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 600 |
2021-04-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 0 |
2021-04-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 1,500 |
2021-04-22 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2021-04-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 200 |
2021-04-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 0 |
2021-04-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 1 |
2021-04-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 0 |
2021-04-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 1,000 |
2021-04-14 | $6.76 | $6.76 | $6.76 | $6.76 | $6.68 | 500 |
2021-04-13 | $6.76 | $6.81 | $6.76 | $6.81 | $6.73 | 21,954 |
2021-04-12 | $6.74 | $6.74 | $6.74 | $6.74 | $6.66 | 200 |
2021-04-09 | $6.74 | $6.74 | $6.74 | $6.74 | $6.66 | 1 |
2021-04-08 | $6.74 | $6.74 | $6.74 | $6.74 | $6.66 | 0 |
2021-04-07 | $6.74 | $6.74 | $6.74 | $6.74 | $6.66 | 0 |
2021-04-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.66 | 0 |
2021-04-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.66 | 0 |
2021-04-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.66 | 0 |
2021-03-31 | $6.74 | $6.74 | $6.74 | $6.74 | $6.66 | 0 |
2021-03-30 | $6.74 | $6.74 | $6.74 | $6.74 | $6.66 | 0 |
2021-03-29 | $6.74 | $6.74 | $6.74 | $6.74 | $6.66 | 0 |
2021-03-26 | $6.74 | $6.74 | $6.74 | $6.74 | $6.66 | 100 |
2021-03-25 | $6.64 | $6.64 | $6.56 | $6.58 | $6.51 | 13,025 |
2021-03-24 | $6.69 | $6.74 | $6.69 | $6.74 | $6.66 | 500 |
2021-03-23 | $6.64 | $6.64 | $6.64 | $6.64 | $6.56 | 0 |
2021-03-22 | $6.64 | $6.64 | $6.64 | $6.64 | $6.56 | 0 |
2021-03-19 | $6.64 | $6.64 | $6.64 | $6.64 | $6.56 | 0 |
2021-03-18 | $6.64 | $6.64 | $6.64 | $6.64 | $6.56 | 0 |
2021-03-17 | $6.64 | $6.64 | $6.64 | $6.64 | $6.56 | 748 |
2021-03-16 | $6.64 | $6.64 | $6.64 | $6.64 | $6.56 | 300 |
2021-03-15 | $6.50 | $6.64 | $6.50 | $6.64 | $6.56 | 977 |
2021-03-12 | $6.45 | $6.64 | $6.45 | $6.64 | $6.56 | 4,110 |
2021-03-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.38 | 500 |
2021-03-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 0 |
2021-03-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 300 |
2021-03-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 100 |
2021-03-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2021-03-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2021-03-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 1,000 |
2021-03-02 | $6.21 | $6.21 | $6.16 | $6.16 | $6.09 | 590 |
2021-03-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.28 | 1 |
2021-02-26 | $6.35 | $6.35 | $6.35 | $6.35 | $6.28 | 401 |
2021-02-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.28 | 0 |
2021-02-24 | $6.35 | $6.35 | $6.35 | $6.35 | $6.28 | 401 |
2021-02-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 500 |
2021-02-22 | $6.20 | $6.20 | $6.12 | $6.19 | $6.12 | 265 |
2021-02-19 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2021-02-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 200 |
2021-02-17 | $6.11 | $6.11 | $6.11 | $6.11 | $6.04 | 590 |
2021-02-16 | $6.11 | $6.11 | $6.11 | $6.11 | $6.04 | 0 |
2021-02-12 | $6.11 | $6.11 | $6.11 | $6.11 | $6.04 | 0 |
2021-02-11 | $6.11 | $6.11 | $6.11 | $6.11 | $6.04 | 0 |
2021-02-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 100 |
2021-02-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 100 |
2021-02-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 14 |
2021-02-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 700 |
2021-02-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.21 | 100 |
2021-02-03 | $6.19 | $6.28 | $6.19 | $6.28 | $6.21 | 300 |
2021-02-02 | $6.05 | $6.19 | $6.05 | $6.17 | $6.10 | 14,118 |
2021-02-01 | $6.10 | $6.10 | $6.07 | $6.07 | $6.00 | 2,841 |
2021-01-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 200 |
2021-01-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2021-01-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2021-01-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2021-01-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2021-01-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 10,000 |
2021-01-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.08 | 0 |
2021-01-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.08 | 0 |
2021-01-19 | $6.15 | $6.15 | $6.15 | $6.15 | $6.08 | 0 |
2021-01-15 | $6.15 | $6.15 | $6.15 | $6.15 | $6.08 | 0 |
2021-01-14 | $6.15 | $6.15 | $6.15 | $6.15 | $6.08 | 0 |
2021-01-13 | $6.15 | $6.15 | $6.15 | $6.15 | $6.08 | 5 |
2021-01-12 | $6.15 | $6.15 | $6.15 | $6.15 | $6.08 | 100 |
2021-01-11 | $6.19 | $6.23 | $6.17 | $6.23 | $6.16 | 585 |
2021-01-08 | $6.08 | $6.15 | $6.08 | $6.15 | $6.08 | 25,249 |
2021-01-07 | $5.99 | $6.05 | $5.99 | $6.05 | $5.98 | 19,641 |
2021-01-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
2021-01-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 100 |
2021-01-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.90 | 0 |
2020-12-31 | $5.99 | $5.99 | $5.97 | $5.97 | $5.90 | 200 |
2020-12-30 | $6.00 | $6.00 | $5.99 | $5.99 | $5.92 | 500 |
2020-12-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-12-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 100 |
2020-12-24 | $5.92 | $5.92 | $5.92 | $5.92 | $5.85 | 27 |
2020-12-23 | $5.92 | $5.92 | $5.92 | $5.92 | $5.85 | 0 |
2020-12-22 | $5.92 | $5.92 | $5.92 | $5.92 | $5.85 | 0 |
2020-12-21 | $6.01 | $6.09 | $5.92 | $5.92 | $5.85 | 3,800 |
2020-12-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-12-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 27 |
2020-12-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-12-15 | $5.90 | $6.00 | $5.90 | $6.00 | $5.93 | 172,700 |
2020-12-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 350 |
2020-12-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.89 | 0 |
2020-12-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.89 | 200 |
2020-12-09 | $6.00 | $6.10 | $6.00 | $6.10 | $6.03 | 78,700 |
2020-12-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 150 |
2020-12-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-12-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 500 |
2020-12-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-12-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-12-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 10,000 |
2020-11-30 | $5.97 | $6.10 | $5.97 | $6.10 | $6.03 | 5,300 |
2020-11-27 | $5.98 | $5.98 | $5.98 | $5.98 | $5.91 | 900 |
2020-11-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 7,100 |
2020-11-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-13 | $5.98 | $5.98 | $5.95 | $5.95 | $5.88 | 850 |
2020-11-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 100 |
2020-11-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 100 |
2020-11-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-11-03 | $5.85 | $5.95 | $5.85 | $5.95 | $5.88 | 3,300 |
2020-11-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 100 |
2020-10-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-10-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 200 |
2020-10-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.83 | 0 |
2020-10-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.83 | 0 |
2020-10-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.83 | 147 |
2020-10-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-10-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-10-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 75 |
2020-10-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-10-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-10-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 0 |
2020-10-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.88 | 100 |
2020-10-14 | $5.71 | $5.71 | $5.71 | $5.71 | $5.65 | 100 |
2020-10-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.87 | 0 |
2020-10-12 | $5.85 | $5.94 | $5.85 | $5.94 | $5.87 | 366 |
2020-10-09 | $5.66 | $5.66 | $5.66 | $5.66 | $5.60 | 166,296 |
2020-10-08 | $5.66 | $5.66 | $5.66 | $5.66 | $5.60 | 0 |
2020-10-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.60 | 0 |
2020-10-06 | $5.66 | $5.66 | $5.66 | $5.66 | $5.60 | 500 |
2020-10-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.87 | 0 |
2020-10-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.87 | 0 |
2020-10-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.87 | 0 |
2020-09-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.87 | 0 |
2020-09-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.87 | 0 |
2020-09-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.87 | 100 |
2020-09-25 | $5.11 | $5.11 | $5.11 | $5.11 | $5.05 | 0 |
2020-09-24 | $5.50 | $5.50 | $5.06 | $5.11 | $5.05 | 789 |
2020-09-23 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 0 |
2020-09-22 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 0 |
2020-09-21 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 833 |
2020-09-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-09-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-08-31 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-08-28 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-08-27 | $5.99 | $6.00 | $5.99 | $6.00 | $5.93 | 1,000 |
2020-08-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-08-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-08-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-08-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-08-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-08-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-08-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-08-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-08-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-08-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 212 |
2020-08-12 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 200 |
2020-08-11 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2020-08-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 28 |
2020-08-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2020-08-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2020-08-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2020-08-04 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2020-08-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2020-07-31 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2020-07-30 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 507 |
2020-07-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2020-07-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2020-07-27 | $5.87 | $5.90 | $5.85 | $5.87 | $5.80 | 1,101 |
2020-07-24 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 200 |
2020-07-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-21 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-20 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-16 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-15 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-10 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-09 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-06 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-07-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-06-30 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-06-29 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-06-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-06-25 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 200 |
2020-06-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2020-06-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2020-06-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2020-06-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2020-06-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2020-06-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2020-06-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2020-06-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2020-06-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 2 |
2020-06-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2020-06-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 400 |
2020-06-09 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-06-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-06-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 100 |
2020-06-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 100 |
2020-06-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 400 |
2020-06-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-06-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-05-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-05-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 200 |
2020-05-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 2,690 |
2020-05-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 0 |
2020-05-22 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 0 |
2020-05-21 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 500 |
2020-05-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-05-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 0 |
2020-05-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 200 |
2020-05-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 100 |
2020-05-14 | $5.86 | $5.86 | $5.86 | $5.86 | $5.79 | 200 |
2020-05-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 110 |
2020-05-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-05-11 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 90 |
2020-05-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2020-05-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 1,050 |
2020-05-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-05-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-05-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-05-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 625 |
2020-04-29 | $5.81 | $6.00 | $5.81 | $6.00 | $5.93 | 1,200 |
2020-04-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 100 |
2020-04-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-20 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 1 |
2020-04-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 200 |
2020-04-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 0 |
2020-04-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 510 |
2020-04-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2020-04-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2020-04-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2020-04-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2020-03-31 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2020-03-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2020-03-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2020-03-26 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 1,100 |
2020-03-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 100 |
2020-03-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 900 |
2020-03-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.44 | 150 |
2020-03-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.24 | 24 |
2020-03-19 | $6.05 | $7.00 | $5.30 | $5.30 | $5.24 | 923 |
2020-03-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2020-03-17 | $6.40 | $7.00 | $6.25 | $7.00 | $6.92 | 1,400 |
2020-03-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 200 |
2020-03-13 | $6.76 | $6.76 | $6.50 | $6.50 | $6.43 | 1,350 |
2020-03-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2020-03-11 | $6.81 | $7.15 | $6.46 | $7.15 | $7.07 | 6,981 |
2020-03-10 | $6.91 | $6.91 | $6.91 | $6.91 | $6.83 | 0 |
2020-03-09 | $7.20 | $7.20 | $6.91 | $6.91 | $6.83 | 1,900 |
2020-03-06 | $7.40 | $7.40 | $7.25 | $7.25 | $7.17 | 200 |
2020-03-05 | $7.50 | $7.50 | $7.40 | $7.40 | $7.32 | 10,830 |
2020-03-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-03-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-03-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-02-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-02-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 372 |
2020-02-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-02-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-02-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-02-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 1,300 |
2020-02-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-02-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-02-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-02-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-02-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 1,450 |
2020-02-12 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 40 |
2020-02-11 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 0 |
2020-02-10 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 1,000 |
2020-02-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 6 |
2020-02-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 0 |
2020-02-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 2,000 |
2020-02-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 500 |
2020-02-03 | $7.51 | $7.51 | $7.50 | $7.51 | $7.42 | 1,694 |
2020-01-31 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 0 |
2020-01-29 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 0 |
2020-01-28 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 0 |
2020-01-27 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 0 |
2020-01-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 0 |
2020-01-23 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 629 |
2020-01-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
2020-01-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
2020-01-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
2020-01-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 1,000 |
2020-01-15 | $7.55 | $7.60 | $7.55 | $7.60 | $7.51 | 2,243 |
2020-01-14 | $7.49 | $7.49 | $7.49 | $7.49 | $7.40 | 14,100 |
2020-01-13 | $7.49 | $7.49 | $7.49 | $7.49 | $7.40 | 0 |
2020-01-10 | $7.49 | $7.49 | $7.49 | $7.49 | $7.40 | 0 |
2020-01-09 | $7.49 | $7.49 | $7.49 | $7.49 | $7.40 | 590 |
2020-01-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 1,000 |
2020-01-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.38 | 0 |
2020-01-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.38 | 855 |
2020-01-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2020-01-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2019-12-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2019-12-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2019-12-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2019-12-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2019-12-24 | $7.50 | $7.58 | $7.50 | $7.50 | $7.41 | 34,252 |
2019-12-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 3,630 |
2019-12-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2019-12-19 | $7.45 | $7.50 | $7.45 | $7.50 | $7.41 | 2,275 |
2019-12-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2019-12-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2019-12-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 100 |
2019-12-13 | $7.41 | $7.41 | $7.40 | $7.40 | $7.32 | 2,000 |
2019-12-12 | $7.35 | $7.45 | $7.35 | $7.45 | $7.37 | 1,446 |
2019-12-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2019-12-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2019-12-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2019-12-06 | $7.39 | $7.40 | $7.39 | $7.40 | $7.32 | 16,559 |
2019-12-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2019-12-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2019-12-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2019-12-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2019-11-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2019-11-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2019-11-26 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2019-11-25 | $7.34 | $7.35 | $7.34 | $7.35 | $7.27 | 2,470 |
2019-11-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 256 |
2019-11-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 9,600 |
2019-11-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2019-11-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 3,000 |
2019-11-18 | $7.18 | $7.18 | $7.18 | $7.18 | $7.10 | 500 |
2019-11-15 | $7.17 | $7.17 | $7.17 | $7.17 | $7.09 | 0 |
2019-11-14 | $7.17 | $7.17 | $7.17 | $7.17 | $7.09 | 71,744 |
2019-11-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2019-11-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2019-11-11 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2019-11-08 | $7.18 | $7.20 | $7.18 | $7.20 | $7.12 | 1,100 |
2019-11-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2019-11-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2019-11-05 | $7.15 | $7.25 | $7.15 | $7.25 | $7.17 | 6,500 |
2019-11-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2019-11-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 1,000 |
2019-10-31 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2019-10-30 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 1,000 |
2019-10-29 | $7.13 | $7.15 | $7.13 | $7.15 | $7.07 | 9,300 |
2019-10-28 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2019-10-25 | $7.13 | $7.15 | $7.13 | $7.15 | $7.07 | 2,100 |
2019-10-24 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 1,809 |
2019-10-23 | $7.15 | $7.15 | $7.10 | $7.15 | $7.07 | 2,200 |
2019-10-22 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2019-10-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2019-10-18 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2019-10-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2019-10-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2019-10-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2019-10-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 1,475 |
2019-10-11 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 2,000 |
2019-10-10 | $7.10 | $7.11 | $7.10 | $7.11 | $7.03 | 2,355 |
2019-10-09 | $7.19 | $7.19 | $7.19 | $7.19 | $7.11 | 0 |
2019-10-08 | $7.19 | $7.19 | $7.19 | $7.19 | $7.11 | 0 |
2019-10-07 | $7.07 | $7.19 | $7.07 | $7.19 | $7.11 | 200 |
2019-10-04 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 0 |
2019-10-03 | $7.12 | $7.12 | $7.11 | $7.11 | $7.03 | 1,964 |
2019-10-02 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 576 |
2019-10-01 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 0 |
2019-09-30 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 100 |
2019-09-27 | $7.11 | $7.11 | $7.07 | $7.09 | $7.01 | 2,900 |
2019-09-26 | $7.12 | $7.12 | $7.11 | $7.11 | $7.03 | 500 |
2019-09-25 | $7.16 | $7.18 | $7.16 | $7.16 | $7.08 | 6,200 |
2019-09-24 | $7.15 | $7.20 | $7.14 | $7.20 | $7.12 | 31,800 |
2019-09-23 | $7.27 | $7.27 | $7.15 | $7.17 | $7.09 | 9,895 |
2019-09-20 | $7.18 | $7.18 | $7.18 | $7.18 | $7.10 | 0 |
2019-09-19 | $7.18 | $7.18 | $7.18 | $7.18 | $7.10 | 0 |
2019-09-18 | $7.18 | $7.18 | $7.18 | $7.18 | $7.10 | 1,545 |
2019-09-17 | $7.18 | $7.18 | $7.18 | $7.18 | $7.10 | 0 |
2019-09-16 | $7.18 | $7.18 | $7.18 | $7.18 | $7.10 | 0 |
2019-09-13 | $7.18 | $7.18 | $7.18 | $7.18 | $7.10 | 0 |
2019-09-12 | $7.18 | $7.18 | $7.18 | $7.18 | $7.10 | 0 |
2019-09-11 | $7.25 | $7.25 | $7.18 | $7.18 | $7.10 | 9,858 |
2019-09-10 | $7.27 | $7.27 | $7.27 | $7.27 | $7.19 | 0 |
2019-09-09 | $7.30 | $7.30 | $7.27 | $7.27 | $7.19 | 6,657 |
2019-09-06 | $7.34 | $7.34 | $7.34 | $7.34 | $7.26 | 0 |
2019-09-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.26 | 0 |
2019-09-04 | $7.34 | $7.34 | $7.34 | $7.34 | $7.26 | 1 |
2019-09-03 | $7.34 | $7.34 | $7.34 | $7.34 | $7.26 | 0 |
2019-08-30 | $7.34 | $7.34 | $7.34 | $7.34 | $7.26 | 301 |
2019-08-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 247 |
2019-08-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2019-08-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2019-08-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2019-08-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2019-08-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2019-08-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 300 |
2019-08-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 0 |
2019-08-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 400 |
2019-08-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 100 |
2019-08-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 100 |
2019-08-13 | $7.36 | $7.50 | $7.26 | $7.50 | $7.41 | 100 |
2019-08-12 | $7.36 | $7.50 | $7.26 | $7.50 | $7.41 | 100 |
2019-08-09 | $7.36 | $7.50 | $7.26 | $7.50 | $7.41 | 10 |
2019-08-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2019-08-07 | $7.36 | $7.50 | $7.26 | $7.50 | $7.41 | 300 |
2019-08-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2019-08-05 | $7.36 | $7.50 | $7.26 | $7.50 | $7.41 | 300 |
2019-08-02 | $7.46 | $7.46 | $7.45 | $7.45 | $7.37 | 4,100 |
2019-08-01 | $7.46 | $7.46 | $7.45 | $7.45 | $7.37 | 4,100 |
2019-07-31 | $7.46 | $7.46 | $7.45 | $7.45 | $7.37 | 4,100 |
2019-07-30 | $7.46 | $7.46 | $7.45 | $7.45 | $7.37 | 4,100 |
2019-07-29 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 290 |
2019-07-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2019-07-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2019-07-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 2,000 |
2019-07-23 | $7.37 | $7.50 | $7.36 | $7.50 | $7.41 | 1,874 |
2019-07-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2019-07-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2019-07-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2019-07-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2019-07-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2019-07-15 | $7.40 | $7.41 | $7.40 | $7.40 | $7.32 | 1,570 |
2019-07-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.76 | 0 |
2019-07-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.76 | 0 |
2019-07-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.76 | 0 |
2019-07-09 | $7.75 | $7.85 | $7.75 | $7.85 | $7.76 | 10,000 |
2019-07-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 6,000 |
2019-07-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 0 |
2019-07-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 68 |
2019-07-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 4,037 |
2019-07-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 15,000 |
2019-06-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
2019-06-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
2019-06-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
2019-06-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
2019-06-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 100 |
2019-06-21 | $7.86 | $7.86 | $7.75 | $7.75 | $7.66 | 11,295 |
2019-06-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.76 | 100 |
2019-06-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 500 |
2019-06-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.76 | 0 |
2019-06-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.76 | 0 |
2019-06-14 | $7.80 | $7.85 | $7.80 | $7.85 | $7.76 | 2,900 |
2019-06-13 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 205 |
2019-06-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
2019-06-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
2019-06-10 | $7.44 | $7.75 | $7.44 | $7.75 | $7.66 | 1,695 |
2019-06-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.22 | 6,526 |
2019-06-05 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
2019-06-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
2019-05-31 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
2019-05-30 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
2019-05-29 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
2019-05-28 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
2019-05-24 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 25 |
2019-05-23 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
2019-05-22 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
2019-05-21 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 590 |
2019-05-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 14,502 |
2019-05-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2019-05-16 | $7.21 | $7.21 | $7.20 | $7.20 | $7.12 | 3,432 |
2019-05-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2019-05-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2019-05-13 | $7.25 | $7.25 | $7.20 | $7.20 | $7.12 | 3,100 |
2019-05-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2019-05-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 500 |
2019-05-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2019-05-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2019-05-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2019-05-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2019-05-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2019-05-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
2019-04-30 | $7.40 | $7.40 | $7.15 | $7.15 | $7.07 | 8,600 |
2019-04-29 | $7.70 | $7.70 | $7.40 | $7.40 | $7.32 | 625 |
2019-04-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
2019-04-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
2019-04-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 2,000 |
2019-04-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 0 |
2019-04-18 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 0 |
2019-04-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 0 |
2019-04-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 623 |
2019-04-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 500 |
2019-04-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
2019-04-11 | $7.95 | $7.95 | $7.75 | $7.75 | $7.66 | 4,797 |
2019-04-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2019-04-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 1,400 |
2019-04-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2019-04-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2019-04-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2019-04-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2019-04-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2019-04-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2019-03-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 0 |
2019-03-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 2,300 |
2019-03-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.56 | 0 |
2019-03-26 | $7.80 | $7.80 | $7.65 | $7.65 | $7.56 | 1,031 |
2019-03-25 | $8.00 | $8.20 | $7.83 | $8.20 | $8.11 | 1,790 |
2019-03-22 | $8.10 | $8.10 | $7.61 | $7.65 | $7.56 | 1,590 |
2019-03-21 | $8.25 | $8.25 | $8.20 | $8.25 | $8.16 | 2,100 |
2019-03-20 | $8.27 | $8.27 | $8.25 | $8.27 | $8.18 | 3,300 |
2019-03-19 | $8.27 | $8.27 | $8.27 | $8.27 | $8.18 | 1,000 |
2019-03-18 | $8.28 | $8.28 | $8.27 | $8.27 | $8.18 | 4,100 |
2019-03-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.19 | 1,006 |
2019-03-14 | $8.27 | $8.27 | $8.27 | $8.27 | $8.18 | 1,000 |
2019-03-13 | $8.27 | $8.27 | $8.27 | $8.27 | $8.18 | 0 |
2019-03-12 | $8.27 | $8.27 | $8.27 | $8.27 | $8.18 | 3,300 |
2019-03-11 | $8.27 | $8.27 | $8.27 | $8.27 | $8.18 | 0 |
2019-03-08 | $8.27 | $8.27 | $8.27 | $8.27 | $8.18 | 5,400 |
2019-03-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2019-03-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2019-03-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2019-03-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2019-03-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2019-02-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 100 |
2019-02-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
2019-02-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 4,600 |
2019-02-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 3,996 |
2019-02-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 66 |
2019-02-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 451 |
2019-02-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 0 |
2019-02-19 | $8.30 | $8.40 | $8.20 | $8.20 | $8.11 | 800 |
2019-02-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 100 |
2019-02-14 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2019-02-13 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 1,800 |
2019-02-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2019-02-11 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 10,000 |
2019-02-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 100 |
2019-02-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.96 | 0 |
2019-02-06 | $8.05 | $8.05 | $8.05 | $8.05 | $7.96 | 100 |
2019-02-05 | $7.85 | $8.02 | $7.85 | $8.02 | $7.93 | 600 |
2019-02-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.69 | 0 |
2019-02-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.69 | 0 |
2019-01-31 | $7.85 | $7.90 | $7.78 | $7.78 | $7.69 | 1,190 |
2019-01-30 | $7.80 | $7.80 | $7.80 | $7.80 | $7.71 | 0 |
2019-01-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.71 | 691 |
2019-01-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
2019-01-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
2019-01-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 600 |
2019-01-23 | $7.66 | $7.66 | $7.66 | $7.66 | $7.57 | 0 |
2019-01-22 | $7.66 | $7.66 | $7.66 | $7.66 | $7.57 | 431 |
2019-01-18 | $7.62 | $7.62 | $7.62 | $7.62 | $7.53 | 0 |
2019-01-17 | $7.62 | $7.62 | $7.62 | $7.62 | $7.53 | 0 |
2019-01-16 | $7.62 | $7.62 | $7.62 | $7.62 | $7.53 | 0 |
2019-01-15 | $7.62 | $7.62 | $7.62 | $7.62 | $7.53 | 0 |
2019-01-14 | $7.62 | $7.62 | $7.62 | $7.62 | $7.53 | 0 |
2019-01-11 | $7.65 | $7.65 | $7.62 | $7.62 | $7.53 | 20,750 |
2019-01-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
2019-01-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
2019-01-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 1,191 |
2019-01-07 | $7.57 | $7.57 | $7.57 | $7.57 | $7.48 | 0 |
2019-01-04 | $7.57 | $7.57 | $7.57 | $7.57 | $7.48 | 0 |
2019-01-03 | $7.57 | $7.57 | $7.50 | $7.57 | $7.48 | 781 |
2018-12-31 | $7.57 | $7.57 | $7.57 | $7.57 | $7.48 | 305 |
2018-12-28 | $7.75 | $7.75 | $7.50 | $7.50 | $7.41 | 590 |
2018-12-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 0 |
2018-12-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 0 |
2018-12-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 0 |
2018-12-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 100 |
2018-12-20 | $7.59 | $8.29 | $7.59 | $8.28 | $8.19 | 3,100 |
2018-12-19 | $7.70 | $7.70 | $7.10 | $7.10 | $7.02 | 4,800 |
2018-12-18 | $8.02 | $8.02 | $8.02 | $8.02 | $7.93 | 0 |
2018-12-17 | $8.02 | $8.02 | $8.02 | $8.02 | $7.93 | 2,000 |
2018-12-14 | $8.02 | $8.02 | $8.02 | $8.02 | $7.93 | 0 |
2018-12-13 | $8.01 | $8.02 | $8.01 | $8.02 | $7.93 | 200 |
2018-12-12 | $8.05 | $8.05 | $8.02 | $8.02 | $7.93 | 400 |
2018-12-11 | $8.05 | $8.05 | $8.05 | $8.05 | $7.96 | 0 |
2018-12-10 | $8.05 | $8.05 | $8.05 | $8.05 | $7.96 | 5,200 |
2018-12-07 | $8.06 | $8.06 | $8.06 | $8.06 | $7.97 | 0 |
2018-12-04 | $8.06 | $8.06 | $8.06 | $8.06 | $7.97 | 0 |
2018-12-03 | $8.06 | $8.06 | $8.06 | $8.06 | $7.97 | 0 |
2018-11-30 | $8.06 | $8.06 | $8.06 | $8.06 | $7.97 | 0 |
2018-11-29 | $8.06 | $8.06 | $8.06 | $8.06 | $7.97 | 0 |
2018-11-28 | $8.06 | $8.06 | $8.06 | $8.06 | $7.97 | 0 |
2018-11-27 | $8.06 | $8.06 | $8.06 | $8.06 | $7.97 | 0 |
2018-11-26 | $8.06 | $8.06 | $8.06 | $8.06 | $7.97 | 3,684 |
2018-11-21 | $8.11 | $8.11 | $8.10 | $8.10 | $8.01 | 400 |
2018-11-20 | $8.16 | $8.16 | $8.15 | $8.15 | $8.06 | 10,370 |
2018-11-19 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-11-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-11-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-11-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 2,500 |
2018-11-13 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-11-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-11-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 50 |
2018-11-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-11-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-11-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-11-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 3,400 |
2018-11-02 | $8.10 | $8.10 | $8.06 | $8.07 | $7.98 | 3,450 |
2018-11-01 | $8.30 | $8.30 | $8.06 | $8.06 | $7.97 | 4,000 |
2018-10-31 | $8.59 | $8.59 | $8.30 | $8.30 | $8.21 | 2,200 |
2018-10-30 | $8.60 | $8.60 | $8.55 | $8.55 | $8.45 | 500 |
2018-10-29 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
2018-10-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
2018-10-25 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
2018-10-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
2018-10-23 | $8.65 | $8.85 | $8.60 | $8.85 | $8.75 | 915 |
2018-10-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.65 | 5,000 |
2018-10-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
2018-10-18 | $8.67 | $8.85 | $8.65 | $8.85 | $8.75 | 5,100 |
2018-10-17 | $8.74 | $8.74 | $8.74 | $8.74 | $8.64 | 0 |
2018-10-16 | $8.74 | $8.74 | $8.74 | $8.74 | $8.64 | 0 |
2018-10-15 | $8.74 | $8.74 | $8.74 | $8.74 | $8.64 | 0 |
2018-10-12 | $8.74 | $8.74 | $8.74 | $8.74 | $8.64 | 10,000 |
2018-10-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.65 | 460 |
2018-10-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.65 | 0 |
2018-10-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.65 | 500 |
2018-10-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 5 |
2018-10-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 0 |
2018-10-04 | $8.74 | $8.85 | $8.74 | $8.85 | $8.75 | 20,100 |
2018-10-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.75 | 100 |
2018-10-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.70 | 100 |
2018-10-01 | $8.59 | $8.80 | $8.59 | $8.80 | $8.70 | 2,000 |
2018-09-28 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
2018-09-27 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
2018-09-26 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 250 |
2018-09-25 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
2018-09-24 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
2018-09-21 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
2018-09-20 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 400 |
2018-09-19 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 100 |
2018-09-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 200 |
2018-09-17 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 0 |
2018-09-14 | $8.64 | $8.64 | $8.64 | $8.64 | $8.54 | 100 |
2018-09-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2018-09-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 200 |
2018-09-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 34 |
2018-09-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 200 |
2018-09-07 | $8.54 | $8.54 | $8.54 | $8.54 | $8.44 | 0 |
2018-09-06 | $8.34 | $8.54 | $8.34 | $8.54 | $8.44 | 640 |
2018-09-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.24 | 7,100 |
2018-09-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.11 | 100 |
2018-08-31 | $8.24 | $8.24 | $8.20 | $8.20 | $8.11 | 7,434 |
2018-08-30 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
2018-08-29 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
2018-08-28 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
2018-08-27 | $8.15 | $8.24 | $8.15 | $8.24 | $8.15 | 300 |
2018-08-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-08-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 150 |
2018-08-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 2,000 |
2018-08-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-08-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-08-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-08-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 300 |
2018-08-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 0 |
2018-08-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 300 |
2018-08-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 400 |
2018-08-10 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-08-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-08-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-08-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-08-06 | $8.15 | $8.15 | $8.10 | $8.10 | $8.01 | 2,200 |
2018-08-03 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 200 |
2018-08-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-08-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-07-31 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 335 |
2018-07-30 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-07-27 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-07-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-07-25 | $8.50 | $8.50 | $8.15 | $8.15 | $8.06 | 200 |
2018-07-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2018-07-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2018-07-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2018-07-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2018-07-18 | $8.30 | $8.50 | $8.30 | $8.50 | $8.40 | 300 |
2018-07-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
2018-07-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 200 |
2018-07-13 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-07-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-07-11 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-07-10 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 0 |
2018-07-09 | $8.30 | $8.30 | $8.10 | $8.10 | $8.01 | 714 |
2018-07-06 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 0 |
2018-07-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 0 |
2018-07-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 0 |
2018-07-02 | $8.25 | $8.30 | $8.25 | $8.30 | $8.21 | 17,197 |
2018-06-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2018-06-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2018-06-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2018-06-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2018-06-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 200 |
2018-06-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 0 |
2018-06-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 200 |
2018-06-20 | $7.91 | $8.00 | $7.91 | $8.00 | $7.91 | 500 |
2018-06-19 | $7.95 | $7.95 | $7.85 | $7.85 | $7.76 | 1,635 |
2018-06-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2018-06-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2018-06-14 | $7.95 | $8.00 | $7.95 | $8.00 | $7.91 | 200 |
2018-06-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 500 |
2018-06-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-06-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-06-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-06-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-06-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-06-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-06-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-06-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-05-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-05-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-05-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-05-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-05-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-05-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2018-05-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 500 |
2018-05-21 | $8.00 | $8.00 | $7.90 | $7.90 | $7.81 | 200 |
2018-05-18 | $8.00 | $8.00 | $7.90 | $7.90 | $7.81 | 2,100 |
2018-05-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 110 |
2018-05-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 1,500 |
2018-05-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 268 |
2018-05-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2018-05-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 2,132 |
2018-05-10 | $8.00 | $8.00 | $7.90 | $8.00 | $7.91 | 2,350 |
2018-05-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 1,875 |
2018-05-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.76 | 882 |
2018-05-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.76 | 0 |
2018-05-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.76 | 5,000 |
2018-05-03 | $8.25 | $8.30 | $7.80 | $8.30 | $8.21 | 5,500 |
2018-05-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.29 | 0 |
2018-05-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.29 | 0 |
2018-04-30 | $8.39 | $8.39 | $8.39 | $8.39 | $8.29 | 200 |
2018-04-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-04-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-04-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-04-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 47 |
2018-04-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-04-20 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-04-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-04-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 24 |
2018-04-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-04-16 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-04-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 100 |
2018-04-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2018-04-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 100 |
2018-04-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 300 |
2018-04-09 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
2018-04-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
2018-04-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
2018-04-04 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
2018-04-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
2018-04-02 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
2018-03-29 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
2018-03-28 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 922 |
2018-03-27 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 412 |
2018-03-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 6 |
2018-03-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-03-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-02-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-02-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-02-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-02-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-02-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-02-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-02-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-02-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-02-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-02-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 0 |
2018-02-13 | $8.00 | $9.25 | $8.00 | $9.25 | $9.14 | 300 |
2018-02-12 | $8.87 | $8.87 | $8.87 | $8.87 | $8.77 | 0 |
2018-02-09 | $8.87 | $8.87 | $8.87 | $8.87 | $8.77 | 0 |
2018-02-08 | $8.87 | $8.87 | $8.87 | $8.87 | $8.77 | 0 |
2018-02-07 | $8.70 | $8.87 | $7.93 | $8.87 | $8.77 | 1,735 |
2018-02-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.90 | 0 |
2018-02-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.90 | 0 |
2018-02-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.90 | 0 |
2018-02-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.90 | 900 |
2018-01-31 | $8.50 | $8.75 | $8.50 | $8.75 | $8.65 | 402 |
2018-01-30 | $8.49 | $8.49 | $8.49 | $8.49 | $8.39 | 0 |
2018-01-29 | $8.49 | $8.49 | $8.49 | $8.49 | $8.39 | 1,200 |
2018-01-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2018-01-25 | $8.32 | $8.50 | $8.32 | $8.50 | $8.40 | 999 |
2018-01-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 0 |
2018-01-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 0 |
2018-01-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.21 | 1,033 |
2018-01-19 | $8.09 | $8.09 | $8.09 | $8.09 | $8.00 | 0 |
2018-01-18 | $8.09 | $8.09 | $8.09 | $8.09 | $8.00 | 0 |
2018-01-17 | $8.05 | $8.09 | $8.05 | $8.09 | $8.00 | 600 |
2018-01-16 | $8.25 | $8.25 | $7.93 | $8.00 | $7.91 | 2,102 |
2018-01-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-01-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-01-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-01-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-01-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-01-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2018-01-04 | $8.20 | $8.40 | $8.20 | $8.40 | $8.30 | 1,988 |
2018-01-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2018-01-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-12-29 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 200 |
2017-12-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2017-12-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2017-12-26 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2017-12-22 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2017-12-21 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2017-12-20 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2017-12-19 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2017-12-18 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2017-12-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 50 |
2017-12-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2017-12-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.26 | 0 |
2017-12-12 | $8.30 | $8.35 | $8.30 | $8.35 | $8.26 | 2,050 |
2017-12-11 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-12-08 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-12-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-12-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-12-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-12-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-12-01 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-30 | $8.29 | $8.47 | $8.29 | $8.47 | $8.37 | 1,026 |
2017-11-29 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-28 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-27 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-24 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-22 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-17 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-15 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-14 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-13 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-10 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-09 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-08 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.37 | 0 |
2017-11-02 | $8.00 | $8.47 | $8.00 | $8.47 | $8.37 | 517 |
2017-11-01 | $8.23 | $8.23 | $8.23 | $8.23 | $8.14 | 200 |
2017-10-31 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2017-10-30 | $7.98 | $8.00 | $7.98 | $8.00 | $7.91 | 474 |
2017-10-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 2,000 |
2017-10-26 | $7.89 | $7.89 | $7.89 | $7.89 | $7.80 | 1,000 |
2017-10-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
2017-10-24 | $7.75 | $8.00 | $7.75 | $7.90 | $7.81 | 9,410 |
2017-10-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2017-10-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2017-10-19 | $7.44 | $7.50 | $7.44 | $7.50 | $7.41 | 5,088 |
2017-10-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 200 |
2017-10-17 | $7.36 | $7.36 | $7.36 | $7.36 | $7.28 | 0 |
2017-10-16 | $7.36 | $7.36 | $7.36 | $7.36 | $7.28 | 390 |
2017-10-13 | $7.36 | $7.36 | $7.36 | $7.36 | $7.28 | 0 |
2017-10-12 | $7.36 | $7.36 | $7.36 | $7.36 | $7.28 | 0 |
2017-10-11 | $7.36 | $7.36 | $7.36 | $7.36 | $7.28 | 139 |
2017-10-10 | $7.36 | $7.36 | $7.36 | $7.36 | $7.28 | 1,384 |
2017-10-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 110 |
2017-10-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2017-10-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2017-10-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2017-10-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2017-10-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2017-09-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2017-09-28 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2017-09-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
2017-09-26 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 2,025 |
2017-09-25 | $7.33 | $7.33 | $7.33 | $7.33 | $7.25 | 200 |
2017-09-22 | $7.26 | $7.26 | $7.26 | $7.26 | $7.18 | 500 |
2017-09-21 | $7.26 | $7.26 | $7.26 | $7.26 | $7.18 | 98 |
2017-09-20 | $7.26 | $7.26 | $7.26 | $7.26 | $7.18 | 0 |
2017-09-19 | $7.26 | $7.26 | $7.26 | $7.26 | $7.18 | 1,635 |
2017-09-18 | $7.35 | $7.35 | $7.26 | $7.26 | $7.18 | 500 |
2017-09-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 98 |
2017-09-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-09-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-09-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 279 |
2017-09-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-09-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-09-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 279 |
2017-09-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.14 | 0 |
2017-09-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.14 | 0 |
2017-09-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.14 | 0 |
2017-08-31 | $7.22 | $7.22 | $7.22 | $7.22 | $7.14 | 3,478 |
2017-08-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 6,000 |
2017-08-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2017-08-25 | $7.10 | $7.10 | $7.05 | $7.10 | $7.02 | 9,486 |
2017-08-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-08-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-08-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-08-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-08-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-08-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 1,000 |
2017-08-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 1,613 |
2017-08-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2017-08-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2017-08-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2017-08-10 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2017-08-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2017-08-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2017-08-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2017-08-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 0 |
2017-08-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 1,000 |
2017-08-02 | $7.15 | $7.15 | $7.10 | $7.10 | $7.02 | 2,000 |
2017-08-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-31 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 300 |
2017-07-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-07-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-07-26 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-07-25 | $7.00 | $7.05 | $6.95 | $6.95 | $6.87 | 3,058 |
2017-07-24 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 835 |
2017-07-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 1,000 |
2017-07-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-19 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-18 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-11 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-10 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-07-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-06-30 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
2017-06-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 500 |
2017-06-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.11 | 690 |
2017-06-27 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 0 |
2017-06-26 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 1,000 |
2017-06-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-06-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 2,300 |
2017-06-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 590 |
2017-06-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-06-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-06-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-06-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-06-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-06-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-06-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
2017-06-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 100 |
2017-06-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.82 | 28 |
2017-06-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.82 | 0 |
2017-06-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.82 | 0 |
2017-06-05 | $6.95 | $6.95 | $6.90 | $6.90 | $6.82 | 1,746 |
2017-06-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 30 |
2017-06-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-05-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-05-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 100 |
2017-05-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 200 |
2017-05-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 100 |
2017-05-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2017-05-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2017-05-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2017-05-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2017-05-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2017-05-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2017-05-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2017-05-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2017-05-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
2017-05-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 100 |
2017-05-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-05-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 100 |
2017-05-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 0 |
2017-05-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 0 |
2017-05-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 0 |
2017-05-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 0 |
2017-05-02 | $6.90 | $6.90 | $6.75 | $6.85 | $6.77 | 4,100 |
2017-05-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2017-04-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 250 |
2017-04-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2017-04-26 | $6.80 | $7.00 | $6.70 | $7.00 | $6.92 | 3,629 |
2017-04-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 100 |
2017-04-24 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
2017-04-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 245 |
2017-04-20 | $6.77 | $6.77 | $6.77 | $6.77 | $6.69 | 0 |
2017-04-19 | $6.77 | $6.77 | $6.77 | $6.77 | $6.69 | 166 |
2017-04-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-04-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-04-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-04-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-04-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-04-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-04-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-04-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 4,000 |
2017-04-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-04-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-04-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-03-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
2017-03-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 200 |
2017-03-29 | $7.00 | $7.00 | $6.63 | $6.63 | $6.55 | 600 |
2017-03-28 | $6.94 | $6.94 | $6.94 | $6.94 | $6.86 | 0 |
2017-03-27 | $6.94 | $6.94 | $6.94 | $6.94 | $6.86 | 100 |
2017-03-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.82 | 0 |
2017-03-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.82 | 400 |
2017-03-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 0 |
2017-03-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 2,000 |
2017-03-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 0 |
2017-03-17 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 0 |
2017-03-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 0 |
2017-03-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 0 |
2017-03-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 0 |
2017-03-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 0 |
2017-03-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 700 |
2017-03-09 | $6.63 | $6.63 | $6.63 | $6.63 | $6.55 | 0 |
2017-03-08 | $6.63 | $6.63 | $6.63 | $6.63 | $6.55 | 1,000 |
2017-03-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 100 |
2017-03-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.53 | 0 |
2017-03-03 | $6.61 | $6.61 | $6.61 | $6.61 | $6.53 | 0 |
2017-03-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.53 | 0 |
2017-03-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.53 | 0 |
2017-02-28 | $6.61 | $6.61 | $6.61 | $6.61 | $6.53 | 100 |
2017-02-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
2017-02-24 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
2017-02-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
2017-02-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
2017-02-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
2017-02-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 100 |
2017-02-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2017-02-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2017-02-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2017-02-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2017-02-10 | $6.56 | $6.56 | $6.50 | $6.50 | $6.43 | 5,000 |
2017-02-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 0 |
2017-02-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 0 |
2017-02-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 0 |
2017-02-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 0 |
2017-02-03 | $6.75 | $6.85 | $6.75 | $6.75 | $6.67 | 900 |
2017-02-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 200 |
2017-02-01 | $6.65 | $6.75 | $6.65 | $6.75 | $6.67 | 1,506 |
2017-01-31 | $6.60 | $6.60 | $6.60 | $6.60 | $6.53 | 2,300 |
2017-01-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.53 | 200 |
2017-01-27 | $6.75 | $6.75 | $6.45 | $6.45 | $6.38 | 5,761 |
2017-01-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 0 |
2017-01-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 0 |
2017-01-24 | $6.55 | $7.75 | $6.55 | $7.70 | $7.61 | 2,490 |
2017-01-23 | $6.49 | $6.49 | $6.49 | $6.49 | $6.42 | 500 |
2017-01-20 | $6.60 | $6.60 | $6.45 | $6.45 | $6.38 | 500 |
2017-01-19 | $6.59 | $6.59 | $6.59 | $6.59 | $6.52 | 0 |
2017-01-18 | $6.70 | $6.70 | $6.59 | $6.59 | $6.52 | 5,200 |
2017-01-17 | $6.70 | $6.70 | $6.53 | $6.53 | $6.46 | 790 |
2017-01-13 | $6.50 | $6.50 | $6.27 | $6.50 | $6.43 | 9,738 |
2017-01-12 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
2017-01-11 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
2017-01-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
2017-01-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
2017-01-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 186 |
2017-01-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 1,000 |
2017-01-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.29 | 0 |
2017-01-03 | $6.31 | $6.36 | $6.31 | $6.36 | $6.29 | 1,071 |
2016-12-30 | $6.80 | $6.80 | $6.50 | $6.60 | $6.53 | 1,590 |
2016-12-29 | $6.30 | $6.90 | $6.30 | $6.90 | $6.82 | 2,127 |
2016-12-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 100 |
2016-12-27 | $6.36 | $6.75 | $6.30 | $6.75 | $6.67 | 969 |
2016-12-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 400 |
2016-12-22 | $6.36 | $6.36 | $6.36 | $6.36 | $6.29 | 0 |
2016-12-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.29 | 846 |
2016-12-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.29 | 24 |
2016-12-19 | $6.36 | $6.36 | $6.36 | $6.36 | $6.29 | 0 |
2016-12-16 | $6.75 | $6.75 | $6.36 | $6.36 | $6.29 | 607 |
2016-12-15 | $6.60 | $6.69 | $6.60 | $6.69 | $6.61 | 1,456 |
2016-12-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.53 | 0 |
2016-12-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.53 | 900 |
2016-12-12 | $6.65 | $6.65 | $6.60 | $6.60 | $6.53 | 1,250 |
2016-12-09 | $6.34 | $6.34 | $6.34 | $6.34 | $6.27 | 1,102 |
2016-12-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 450 |
2016-12-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-12-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-12-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 66 |
2016-12-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 600 |
2016-12-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.48 | 0 |
2016-11-30 | $6.55 | $6.55 | $6.55 | $6.55 | $6.48 | 0 |
2016-11-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.48 | 0 |
2016-11-28 | $6.55 | $6.55 | $6.55 | $6.55 | $6.48 | 100 |
2016-11-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.53 | 100 |
2016-11-23 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
2016-11-22 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
2016-11-21 | $6.60 | $6.60 | $6.31 | $6.31 | $6.24 | 710 |
2016-11-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.53 | 200 |
2016-11-17 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
2016-11-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
2016-11-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
2016-11-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
2016-11-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
2016-11-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 341 |
2016-11-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
2016-11-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 1,000 |
2016-11-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
2016-11-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
2016-11-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
2016-11-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
2016-11-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
2016-10-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
2016-10-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
2016-10-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
2016-10-26 | $6.30 | $6.30 | $6.25 | $6.25 | $6.18 | 4,454 |
2016-10-25 | $6.48 | $6.50 | $6.48 | $6.50 | $6.43 | 511 |
2016-10-24 | $6.48 | $6.48 | $6.48 | $6.48 | $6.41 | 700 |
2016-10-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 500 |
2016-10-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-10-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-10-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-10-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-10-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 400 |
2016-10-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-10-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 100 |
2016-10-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 0 |
2016-10-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 200 |
2016-10-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 0 |
2016-10-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 0 |
2016-10-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 0 |
2016-10-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 0 |
2016-10-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 0 |
2016-09-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 900 |
2016-09-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 3,193 |
2016-09-28 | $6.97 | $6.97 | $6.75 | $6.75 | $6.67 | 800 |
2016-09-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.93 | 4,224 |
2016-09-26 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-23 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-22 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 12 |
2016-09-21 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-20 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-19 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-16 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-15 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-14 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-13 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-12 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-09 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-08 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 0 |
2016-09-07 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 1,000 |
2016-09-06 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 12 |
2016-09-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-09-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-08-31 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-08-30 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-08-29 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-08-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-08-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-08-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-08-23 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-08-22 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-08-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-08-18 | $7.00 | $7.00 | $6.99 | $6.99 | $6.91 | 5,851 |
2016-08-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2016-08-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2016-08-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2016-08-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2016-08-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2016-08-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2016-08-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2016-08-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.40 | 0 |
2016-08-05 | $6.42 | $8.50 | $5.60 | $8.50 | $8.40 | 8,161 |
2016-08-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-08-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-08-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-08-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-07-29 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-07-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-07-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-07-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-07-25 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-07-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-07-21 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-07-20 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-07-19 | $6.00 | $6.10 | $5.86 | $6.10 | $6.03 | 1,490 |
2016-07-18 | $6.42 | $6.42 | $6.42 | $6.42 | $6.35 | 0 |
2016-07-15 | $6.42 | $6.42 | $6.42 | $6.42 | $6.35 | 0 |
2016-07-14 | $6.42 | $6.42 | $6.42 | $6.42 | $6.35 | 0 |
2016-07-13 | $6.42 | $6.42 | $6.42 | $6.42 | $6.35 | 0 |
2016-07-12 | $6.10 | $6.42 | $6.00 | $6.42 | $6.35 | 4,395 |
2016-07-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-07-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-07-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-07-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-07-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-07-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-06-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-06-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-06-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-06-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-06-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-06-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-06-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-06-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-06-20 | $6.40 | $6.50 | $6.40 | $6.50 | $6.43 | 2,192 |
2016-06-16 | $6.11 | $6.50 | $6.02 | $6.50 | $6.43 | 2,728 |
2016-06-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-06-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-06-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-06-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-06-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-06-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-06-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-06-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-06-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-06-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-06-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-05-31 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-05-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-05-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 100 |
2016-05-25 | $6.21 | $6.21 | $6.20 | $6.20 | $6.13 | 200 |
2016-05-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 2 |
2016-05-23 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-05-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 100 |
2016-05-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 0 |
2016-05-18 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 200 |
2016-05-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-05-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-05-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 0 |
2016-05-12 | $8.00 | $8.00 | $6.20 | $6.20 | $6.13 | 3,158 |
2016-05-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-05-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-05-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-05-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 22 |
2016-05-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-04-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.91 | 0 |
2016-03-31 | $7.75 | $8.25 | $7.70 | $8.00 | $7.91 | 4,354 |
2016-03-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2016-03-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2016-03-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2016-03-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2016-03-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2016-03-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 0 |
2016-03-21 | $7.10 | $8.00 | $7.10 | $7.50 | $7.41 | 5,046 |
2016-03-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2016-03-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
2016-03-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 1,000 |
2016-03-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2016-03-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2016-03-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
2016-03-10 | $6.60 | $8.00 | $6.55 | $7.40 | $7.32 | 3,526 |
2016-03-09 | $6.20 | $8.00 | $6.20 | $6.59 | $6.52 | 5,881 |
2016-03-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.13 | 100 |
2016-03-07 | $6.59 | $6.59 | $6.59 | $6.59 | $6.52 | 0 |
2016-03-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.52 | 0 |
2016-03-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.52 | 0 |
2016-03-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.52 | 0 |
2016-03-01 | $6.10 | $6.59 | $5.41 | $6.59 | $6.52 | 3,600 |
2016-02-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-02-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-02-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.43 | 0 |
2016-02-24 | $6.20 | $6.50 | $6.20 | $6.50 | $6.43 | 1,300 |
2016-02-23 | $6.15 | $6.15 | $6.15 | $6.15 | $6.08 | 1,000 |
2016-02-22 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2016-02-19 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 1,100 |
2016-02-18 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2016-02-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2016-02-16 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2016-02-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 500 |
2016-02-11 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 479 |
2016-02-10 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2016-02-09 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2016-02-08 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2016-02-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2016-02-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2016-02-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2016-02-02 | $6.19 | $6.19 | $6.19 | $6.19 | $6.12 | 0 |
2016-02-01 | $5.50 | $6.19 | $5.38 | $6.19 | $6.12 | 1,879 |
2016-01-29 | $6.00 | $6.20 | $6.00 | $6.20 | $6.13 | 13,253 |
2016-01-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 1,000 |
2016-01-27 | $6.14 | $6.14 | $6.14 | $6.14 | $6.07 | 0 |
2016-01-26 | $6.14 | $6.14 | $6.14 | $6.14 | $6.07 | 0 |
2016-01-25 | $6.14 | $6.14 | $6.14 | $6.14 | $6.07 | 79 |
2016-01-22 | $5.75 | $6.14 | $5.75 | $6.14 | $6.07 | 5,282 |
2016-01-21 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-01-20 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-01-19 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-01-15 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 0 |
2016-01-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 100 |
2016-01-13 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2016-01-12 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2016-01-11 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2016-01-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 0 |
2016-01-07 | $6.00 | $6.00 | $5.87 | $5.87 | $5.80 | 11,050 |
2016-01-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.29 | 0 |
2016-01-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.29 | 1,800 |
2016-01-04 | $5.65 | $5.65 | $5.35 | $5.35 | $5.29 | 1,800 |
2015-12-31 | $6.49 | $6.49 | $6.49 | $6.49 | $6.42 | 200 |
2015-12-30 | $5.50 | $6.49 | $5.50 | $6.49 | $6.42 | 7,685 |
2015-12-29 | $5.35 | $5.35 | $5.35 | $5.35 | $5.29 | 0 |
2015-12-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.29 | 200 |
2015-12-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.68 | 115 |
2015-12-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 20,200 |
2015-12-22 | $5.39 | $5.65 | $5.39 | $5.65 | $5.59 | 1,082 |
2015-12-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.48 | 0 |
2015-12-18 | $5.54 | $5.54 | $5.54 | $5.54 | $5.48 | 160 |
2015-12-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.48 | 230 |
2015-12-16 | $5.48 | $5.48 | $5.48 | $5.48 | $5.42 | 0 |
2015-12-15 | $5.48 | $5.48 | $5.48 | $5.48 | $5.42 | 0 |
2015-12-14 | $5.48 | $5.48 | $5.48 | $5.48 | $5.42 | 0 |
2015-12-11 | $5.48 | $5.48 | $5.48 | $5.48 | $5.42 | 0 |
2015-12-10 | $5.48 | $5.48 | $5.48 | $5.48 | $5.42 | 0 |
2015-12-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.42 | 0 |
2015-12-08 | $5.48 | $5.48 | $5.48 | $5.48 | $5.42 | 0 |
2015-12-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.42 | 0 |
2015-12-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.42 | 0 |
2015-12-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.42 | 1,100 |
2015-12-02 | $5.20 | $5.48 | $5.20 | $5.48 | $5.42 | 1,100 |
2015-12-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 900 |
2015-11-30 | $5.24 | $5.24 | $5.24 | $5.24 | $5.18 | 100 |
2015-11-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 200 |
2015-11-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-11-24 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-11-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 560 |
2015-11-20 | $4.71 | $5.10 | $4.71 | $5.10 | $5.04 | 560 |
2015-11-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.94 | 0 |
2015-11-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.94 | 15 |
2015-11-04 | $4.99 | $5.00 | $4.99 | $5.00 | $4.94 | 16,672 |
2015-11-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
2015-11-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
2015-10-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
2015-10-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
2015-10-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 200 |
2015-10-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
2015-10-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
2015-10-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
2015-10-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
2015-10-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 200 |
2015-10-20 | $5.24 | $5.25 | $5.24 | $5.25 | $5.19 | 0 |
2015-10-19 | $5.24 | $5.25 | $5.24 | $5.25 | $5.19 | 0 |
2015-10-16 | $5.24 | $5.25 | $5.24 | $5.25 | $5.19 | 7,000 |
2015-10-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-10-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-10-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-10-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-10-09 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-10-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-10-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-10-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-10-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-10-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-10-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-24 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 0 |
2015-09-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 2,500 |
2015-09-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.19 | 100 |
2015-09-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.94 | 6,234 |
2015-09-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.94 | 0 |
2015-09-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.94 | 1,100 |
2015-09-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.94 | 900 |
2015-09-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.93 | 0 |
2015-09-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.93 | 100 |
2015-09-02 | $4.26 | $4.50 | $4.26 | $4.50 | $4.45 | 1,325 |
Community First Bancorporation (CFOK) News Headlines
Recent Community First Bancorporation (CFOK) News
Similar Companies to Community First Bancorporation (CFOK) 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 | -- | -- | -- |