CITIC Ltd (CTPCY) Exchange: PINK

  1. Overview
  2. CITIC Ltd (CTPCY)

Data as of May 6, 2024

$4.49 ($0.00) 0.00%

CITIC Ltd - Daily Information
Click for more stock information on CITIC Ltd.
Daily Information Data
Date May 6, 2024
Open $4.49
Previous Close $4.49
High $4.49
Low $4.49
Adjusted Open $4.49
Previous Adjusted Close $4.49
Adjusted High $4.49
Adjusted Low $4.49

About CITIC Ltd (CTPCY)

CITIC Pacific Limited is a holding company. Through its principal subsidiary companies, jointly controlled entities and associated companies, the Company is engaged in the special steel business, iron ore mining business, property investment and development business in the People's Republic of China (PRC) and Hong Kong, energy business, tunnel operation business, environmental business and other investment business. Its energy business mainly operates power plants and stations. Its environmental business mainly engages in the supply of tap water, operation of refuse transfer stations, as well as landfill construction and operation. The Company is controlled by CITIC Group Corporation which owns 57.5% of the Company's shares. The Company's subsidiaries include Daye Special Steel Co., Ltd., Korean Steel Pty Ltd, Shanghai Super Property Co., Ltd., Borgia Limited and Sunburst Energy Development Co., Ltd., among others.

Invest in CITIC Ltd (CTPCY)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

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

Historical Stock Data for CITIC Ltd (CTPCY)

Date Open High Low Close Adj.Close Volume
2024-04-26 $4.49 $4.49 $4.49 $4.49 $4.49 17
2024-04-25 $4.49 $4.49 $4.49 $4.49 $4.49 0
2024-04-24 $4.49 $4.49 $4.49 $4.49 $4.49 25
2024-04-23 $4.49 $4.49 $4.49 $4.49 $4.49 1
2024-04-22 $4.49 $4.49 $4.49 $4.49 $4.49 3
2024-04-19 $4.49 $4.49 $4.49 $4.49 $4.49 11
2024-04-18 $4.49 $4.49 $4.49 $4.49 $4.49 80
2024-04-17 $4.49 $4.49 $4.49 $4.49 $4.49 9
2024-04-16 $4.49 $4.49 $4.49 $4.49 $4.49 35
2024-04-15 $4.49 $4.49 $4.49 $4.49 $4.49 38
2024-04-12 $4.49 $4.49 $4.49 $4.49 $4.49 6
2024-04-11 $4.49 $4.49 $4.49 $4.49 $4.49 0
2024-04-10 $4.49 $4.49 $4.49 $4.49 $4.49 993
2024-04-09 $4.65 $4.65 $4.65 $4.65 $4.65 48
2024-04-08 $4.65 $4.65 $4.65 $4.65 $4.65 133
2024-04-05 $4.91 $4.91 $4.91 $4.91 $4.91 5
2024-04-04 $4.91 $4.91 $4.91 $4.91 $4.91 6
2024-04-03 $4.91 $4.91 $4.91 $4.91 $4.91 5
2024-04-02 $4.91 $4.91 $4.91 $4.91 $4.91 2,358
2024-04-01 $4.91 $4.93 $4.91 $4.91 $4.91 2,358
2024-03-28 $4.74 $4.89 $4.71 $4.81 $4.81 3,125
2024-03-27 $5.04 $5.04 $5.04 $5.04 $5.04 228
2024-03-26 $5.29 $5.29 $5.29 $5.29 $5.29 2
2024-03-25 $5.29 $5.29 $5.29 $5.29 $5.29 6
2024-03-22 $5.29 $5.29 $5.29 $5.29 $5.29 0
2024-03-21 $5.29 $5.29 $5.29 $5.29 $5.29 3
2024-03-20 $5.25 $5.29 $5.25 $5.29 $5.29 525
2024-03-19 $5.21 $5.21 $5.21 $5.21 $5.21 309
2024-03-18 $5.39 $5.39 $5.39 $5.39 $5.39 22
2024-03-15 $5.39 $5.39 $5.39 $5.39 $5.39 25
2024-03-14 $5.44 $5.44 $5.39 $5.39 $5.39 955
2024-03-13 $5.49 $5.51 $5.49 $5.51 $5.51 232
2024-03-12 $5.23 $5.23 $5.23 $5.23 $5.23 117
2024-03-11 $5.23 $5.23 $5.23 $5.23 $5.23 117
2024-03-08 $5.23 $5.23 $5.23 $5.23 $5.23 3
2024-03-07 $5.23 $5.23 $5.23 $5.23 $5.23 1,533
2024-03-06 $4.85 $4.85 $4.85 $4.85 $4.85 1
2024-03-05 $4.85 $4.85 $4.85 $4.85 $4.85 13,636
2024-03-04 $5.24 $5.24 $5.24 $5.24 $5.24 6
2024-03-01 $5.24 $5.24 $5.24 $5.24 $5.24 63
2024-02-29 $5.24 $5.24 $5.24 $5.24 $5.24 3
2024-02-28 $5.24 $5.24 $5.24 $5.24 $5.24 1
2024-02-27 $5.24 $5.24 $5.24 $5.24 $5.24 0
2024-02-26 $5.24 $5.24 $5.24 $5.24 $5.24 11
2024-02-23 $5.24 $5.24 $5.24 $5.24 $5.24 506
2024-02-22 $5.08 $5.08 $5.08 $5.08 $5.08 0
2024-02-21 $5.08 $5.08 $5.08 $5.08 $5.08 1,004
2024-02-20 $4.83 $4.83 $4.83 $4.83 $4.83 0
2024-02-16 $4.83 $4.83 $4.83 $4.83 $4.83 17
2024-02-15 $4.83 $4.83 $4.83 $4.83 $4.83 0
2024-02-14 $4.83 $4.83 $4.83 $4.83 $4.83 8
2024-02-13 $4.95 $4.97 $4.83 $4.83 $4.83 3,688
2024-02-12 $4.91 $5.02 $4.88 $5.02 $5.02 3,432
2024-02-09 $4.80 $4.80 $4.80 $4.80 $4.80 110
2024-02-08 $4.92 $4.92 $4.92 $4.92 $4.92 1
2024-02-07 $4.92 $4.92 $4.92 $4.92 $4.92 537
2024-02-06 $4.87 $4.87 $4.87 $4.87 $4.87 12
2024-02-05 $4.87 $4.87 $4.87 $4.87 $4.87 12
2024-02-02 $4.87 $4.87 $4.87 $4.87 $4.87 25
2024-02-01 $4.87 $4.87 $4.87 $4.87 $4.87 12
2024-01-31 $4.87 $4.87 $4.87 $4.87 $4.87 0
2024-01-30 $4.87 $4.87 $4.87 $4.87 $4.87 1
2024-01-29 $4.87 $4.87 $4.87 $4.87 $4.87 120
2024-01-26 $4.79 $4.79 $4.79 $4.79 $4.79 309
2024-01-25 $4.85 $4.85 $4.85 $4.85 $4.85 0
2024-01-24 $4.85 $4.85 $4.85 $4.85 $4.85 20
2024-01-23 $4.85 $4.85 $4.85 $4.85 $4.85 31
2024-01-22 $4.85 $4.85 $4.85 $4.85 $4.85 25
2024-01-19 $4.85 $4.85 $4.85 $4.85 $4.85 0
2024-01-18 $4.85 $4.85 $4.85 $4.85 $4.85 26
2024-01-17 $4.85 $4.85 $4.85 $4.85 $4.85 26
2024-01-16 $4.85 $4.85 $4.85 $4.85 $4.85 34
2024-01-12 $4.85 $4.85 $4.85 $4.85 $4.85 21
2024-01-11 $4.85 $4.85 $4.85 $4.85 $4.85 14
2024-01-10 $4.85 $4.85 $4.85 $4.85 $4.85 6
2024-01-09 $4.85 $4.85 $4.85 $4.85 $4.85 15
2024-01-08 $4.85 $4.85 $4.85 $4.85 $4.85 0
2024-01-05 $4.85 $4.85 $4.85 $4.85 $4.85 10
2024-01-04 $4.85 $4.85 $4.85 $4.85 $4.85 22
2024-01-03 $4.85 $4.85 $4.85 $4.85 $4.85 3
2024-01-02 $4.85 $4.85 $4.85 $4.85 $4.85 44
2023-12-29 $4.85 $4.85 $4.85 $4.85 $4.85 2
2023-12-28 $4.85 $4.85 $4.85 $4.85 $4.85 75
2023-12-27 $4.85 $4.85 $4.85 $4.85 $4.85 1
2023-12-26 $4.91 $4.91 $4.85 $4.85 $4.85 4,143
2023-12-22 $4.64 $4.80 $4.61 $4.80 $4.80 6,378
2023-12-21 $4.62 $4.62 $4.62 $4.62 $4.62 0
2023-12-20 $4.62 $4.62 $4.62 $4.62 $4.62 57
2023-12-19 $4.62 $4.62 $4.62 $4.62 $4.62 0
2023-12-18 $4.62 $4.62 $4.62 $4.62 $4.62 18
2023-12-15 $4.62 $4.62 $4.62 $4.62 $4.62 5
2023-12-14 $4.62 $4.62 $4.62 $4.62 $4.62 0
2023-12-13 $4.62 $4.62 $4.62 $4.62 $4.62 683
2023-12-12 $4.50 $4.50 $4.50 $4.50 $4.50 0
2023-12-11 $4.50 $4.50 $4.50 $4.50 $4.50 0
2023-12-08 $4.50 $4.50 $4.50 $4.50 $4.50 20
2023-12-07 $4.50 $4.50 $4.50 $4.50 $4.50 0
2023-12-06 $4.50 $4.50 $4.50 $4.50 $4.50 20
2023-12-05 $4.50 $4.50 $4.50 $4.50 $4.50 0
2023-12-04 $4.50 $4.50 $4.50 $4.50 $4.50 20
2023-12-01 $4.50 $4.50 $4.50 $4.50 $4.50 0
2023-11-30 $4.50 $4.50 $4.50 $4.50 $4.50 0
2023-11-29 $4.50 $4.50 $4.50 $4.50 $4.50 570
2023-11-28 $4.68 $4.68 $4.68 $4.68 $4.68 0
2023-11-27 $4.68 $4.68 $4.68 $4.68 $4.68 17
2023-11-24 $4.68 $4.68 $4.68 $4.68 $4.68 25
2023-11-22 $4.68 $4.68 $4.68 $4.68 $4.68 5
2023-11-21 $4.75 $4.75 $4.68 $4.68 $4.68 1,200
2023-11-20 $4.77 $4.78 $4.75 $4.75 $4.75 1,188
2023-11-17 $4.72 $4.72 $4.72 $4.72 $4.72 1
2023-11-16 $4.72 $4.72 $4.72 $4.72 $4.72 51
2023-11-15 $4.52 $4.72 $4.52 $4.72 $4.72 1,147
2023-11-14 $4.50 $4.50 $4.40 $4.50 $4.50 893
2023-11-13 $4.32 $4.32 $4.32 $4.32 $4.32 177
2023-11-10 $4.32 $4.32 $4.32 $4.32 $4.32 82
2023-11-09 $4.32 $4.32 $4.32 $4.32 $4.32 1
2023-11-08 $4.32 $4.32 $4.32 $4.32 $4.32 22
2023-11-07 $4.32 $4.32 $4.32 $4.32 $4.32 29
2023-11-06 $4.32 $4.32 $4.32 $4.32 $4.32 40
2023-11-03 $4.32 $4.32 $4.32 $4.32 $4.32 169
2023-11-02 $4.32 $4.32 $4.32 $4.32 $4.32 33
2023-11-01 $4.32 $4.32 $4.32 $4.32 $4.32 0
2023-10-31 $4.32 $4.32 $4.32 $4.32 $4.32 22
2023-10-30 $4.32 $4.32 $4.32 $4.32 $4.32 93
2023-10-27 $4.32 $4.32 $4.32 $4.32 $4.32 38
2023-10-26 $4.32 $4.32 $4.32 $4.32 $4.32 6
2023-10-25 $4.32 $4.32 $4.32 $4.32 $4.32 6,605
2023-10-24 $4.37 $4.37 $4.21 $4.35 $4.35 7,312
2023-10-23 $4.28 $4.28 $4.28 $4.28 $4.28 5,222
2023-10-20 $4.40 $4.40 $4.08 $4.21 $4.21 5,962
2023-10-19 $4.39 $4.39 $4.39 $4.39 $4.39 27
2023-10-18 $4.39 $4.39 $4.39 $4.39 $4.39 0
2023-10-17 $4.39 $4.39 $4.39 $4.39 $4.39 0
2023-10-16 $4.39 $4.39 $4.39 $4.39 $4.39 52
2023-10-13 $4.39 $4.39 $4.39 $4.39 $4.39 0
2023-10-12 $4.39 $4.39 $4.39 $4.39 $4.39 494
2023-10-11 $4.39 $4.39 $4.39 $4.39 $4.39 28
2023-10-10 $4.39 $4.39 $4.39 $4.39 $4.39 36
2023-10-09 $4.39 $4.39 $4.39 $4.39 $4.39 9
2023-10-06 $4.39 $4.39 $4.39 $4.39 $4.39 587
2023-10-05 $4.23 $4.23 $4.23 $4.23 $4.23 2
2023-10-04 $4.40 $4.40 $4.15 $4.23 $4.23 1,239
2023-10-03 $4.62 $4.62 $4.62 $4.62 $4.62 124
2023-10-02 $4.62 $4.62 $4.62 $4.62 $4.62 5,046
2023-09-29 $4.51 $4.51 $4.51 $4.51 $4.51 5,134
2023-09-28 $4.57 $4.57 $4.57 $4.57 $4.57 5
2023-09-27 $4.57 $4.57 $4.57 $4.57 $4.57 39
2023-09-26 $4.35 $4.57 $4.35 $4.57 $4.57 508
2023-09-25 $4.50 $4.50 $4.50 $4.50 $4.50 116
2023-09-22 $4.72 $4.72 $4.72 $4.72 $4.72 5
2023-09-21 $4.72 $4.72 $4.72 $4.72 $4.72 113
2023-09-20 $4.89 $4.89 $4.89 $4.89 $4.76 264
2023-09-19 $4.65 $4.65 $4.65 $4.65 $4.53 567
2023-09-18 $4.63 $4.63 $4.63 $4.63 $4.51 92
2023-09-15 $4.63 $4.63 $4.63 $4.63 $4.51 0
2023-09-14 $4.63 $4.63 $4.63 $4.63 $4.51 4
2023-09-13 $4.63 $4.63 $4.63 $4.63 $4.51 22
2023-09-12 $4.63 $4.63 $4.63 $4.63 $4.51 0
2023-09-11 $4.63 $4.63 $4.63 $4.63 $4.51 0
2023-09-08 $4.63 $4.63 $4.63 $4.63 $4.51 190
2023-09-07 $4.63 $4.63 $4.63 $4.63 $4.51 331
2023-09-06 $4.66 $4.66 $4.66 $4.66 $4.54 10
2023-09-05 $4.66 $4.66 $4.66 $4.66 $4.54 8
2023-09-01 $4.66 $4.66 $4.66 $4.66 $4.54 0
2023-08-31 $4.66 $4.66 $4.66 $4.66 $4.54 0
2023-08-30 $4.66 $4.66 $4.66 $4.66 $4.54 0
2023-08-29 $4.66 $4.66 $4.66 $4.66 $4.54 0
2023-08-28 $4.66 $4.66 $4.66 $4.66 $4.54 0
2023-08-25 $4.66 $4.66 $4.66 $4.66 $4.54 0
2023-08-24 $4.66 $4.66 $4.66 $4.66 $4.54 2
2023-08-23 $4.66 $4.66 $4.66 $4.66 $4.54 8
2023-08-22 $4.66 $4.66 $4.66 $4.66 $4.54 0
2023-08-21 $4.66 $4.66 $4.66 $4.66 $4.54 1
2023-08-18 $4.66 $4.66 $4.66 $4.66 $4.54 324
2023-08-17 $5.00 $5.00 $5.00 $5.00 $4.87 5
2023-08-16 $5.01 $5.01 $5.00 $5.00 $4.87 443
2023-08-15 $5.01 $5.01 $5.01 $5.01 $4.88 104
2023-08-14 $5.15 $5.15 $5.15 $5.15 $5.02 3
2023-08-11 $5.15 $5.15 $5.15 $5.15 $5.02 100
2023-08-10 $5.21 $5.21 $5.21 $5.21 $5.08 0
2023-08-09 $5.21 $5.21 $5.21 $5.21 $5.08 0
2023-08-08 $5.21 $5.21 $5.21 $5.21 $5.08 192
2023-08-07 $5.54 $5.54 $5.54 $5.54 $5.40 23
2023-08-04 $5.54 $5.54 $5.54 $5.54 $5.54 0
2023-08-03 $5.54 $5.54 $5.54 $5.54 $5.54 103
2023-08-02 $5.45 $5.45 $5.45 $5.45 $5.45 152
2023-08-01 $5.64 $5.64 $5.64 $5.64 $5.64 0
2023-07-31 $5.60 $5.64 $5.60 $5.64 $5.64 1,705
2023-07-28 $5.46 $5.46 $5.46 $5.46 $5.46 657
2023-07-27 $5.64 $5.64 $5.64 $5.64 $5.64 2
2023-07-26 $5.64 $5.64 $5.64 $5.64 $5.64 1
2023-07-25 $5.64 $5.64 $5.64 $5.64 $5.64 8
2023-07-24 $5.64 $5.64 $5.64 $5.64 $5.64 66
2023-07-21 $5.64 $5.64 $5.64 $5.64 $5.64 34
2023-07-20 $5.64 $5.64 $5.64 $5.64 $5.64 2
2023-07-19 $5.64 $5.64 $5.64 $5.64 $5.64 10
2023-07-18 $5.64 $5.64 $5.64 $5.64 $5.64 5
2023-07-17 $5.64 $5.64 $5.64 $5.64 $5.64 45
2023-07-14 $5.64 $5.64 $5.64 $5.64 $5.64 9,055
2023-07-13 $5.63 $5.63 $5.63 $5.63 $5.63 3
2023-07-12 $5.37 $5.63 $5.37 $5.63 $5.63 525
2023-07-11 $5.41 $5.41 $5.41 $5.41 $5.41 6
2023-07-10 $5.42 $5.42 $5.41 $5.41 $5.41 240
2023-07-07 $5.44 $5.44 $5.44 $5.44 $5.44 248
2023-07-06 $5.80 $5.80 $5.80 $5.80 $5.80 79
2023-07-05 $5.81 $5.81 $5.80 $5.80 $5.80 205
2023-07-03 $5.83 $5.83 $5.83 $5.83 $5.83 1
2023-06-30 $5.83 $5.83 $5.83 $5.83 $5.83 5
2023-06-29 $5.83 $5.83 $5.83 $5.83 $5.83 4
2023-06-28 $5.83 $5.83 $5.83 $5.83 $5.83 7
2023-06-27 $5.83 $5.83 $5.83 $5.83 $5.83 104
2023-06-26 $6.02 $6.02 $6.02 $6.02 $6.02 1
2023-06-23 $6.11 $6.11 $6.02 $6.02 $6.02 291
2023-06-22 $6.24 $6.30 $6.24 $6.30 $6.01 4,100
2023-06-21 $6.00 $6.00 $6.00 $6.00 $5.73 4
2023-06-20 $6.00 $6.00 $6.00 $6.00 $5.73 2
2023-06-16 $6.00 $6.00 $6.00 $6.00 $5.73 0
2023-06-15 $6.00 $6.00 $6.00 $6.00 $5.73 20
2023-06-14 $6.00 $6.00 $6.00 $6.00 $5.73 3
2023-06-13 $6.00 $6.00 $6.00 $6.00 $5.73 0
2023-06-12 $6.00 $6.00 $6.00 $6.00 $5.73 1
2023-06-09 $6.00 $6.00 $6.00 $6.00 $6.00 0
2023-06-08 $6.00 $6.00 $6.00 $6.00 $6.00 33
2023-06-07 $6.00 $6.00 $6.00 $6.00 $6.00 212
2023-06-06 $5.96 $5.96 $5.96 $5.96 $5.96 213
2023-06-05 $5.98 $5.98 $5.98 $5.98 $5.98 1
2023-06-02 $5.98 $5.98 $5.98 $5.98 $5.98 342
2023-06-01 $5.83 $5.83 $5.83 $5.83 $5.83 1
2023-05-31 $5.83 $5.83 $5.83 $5.83 $5.83 5
2023-05-30 $5.85 $5.85 $5.83 $5.83 $5.83 647
2023-05-26 $5.96 $5.96 $5.96 $5.96 $5.96 3
2023-05-25 $5.98 $5.98 $5.96 $5.96 $5.96 725
2023-05-24 $6.29 $6.29 $6.29 $6.29 $6.29 127
2023-05-23 $6.67 $6.67 $6.67 $6.67 $6.67 551
2023-05-22 $6.48 $6.48 $6.48 $6.48 $6.48 525
2023-05-19 $6.55 $6.55 $6.55 $6.55 $6.55 12
2023-05-18 $6.55 $6.56 $6.42 $6.55 $6.55 3,363
2023-05-17 $6.30 $6.32 $6.30 $6.32 $6.32 3,107
2023-05-16 $6.48 $6.48 $6.48 $6.48 $6.48 4
2023-05-15 $6.48 $6.48 $6.48 $6.48 $6.48 19
2023-05-12 $6.48 $6.48 $6.48 $6.48 $6.48 10
2023-05-11 $6.48 $6.48 $6.48 $6.48 $6.48 4
2023-05-10 $6.48 $6.48 $6.48 $6.48 $6.48 4
2023-05-09 $6.48 $6.48 $6.48 $6.48 $6.48 2
2023-05-08 $6.48 $6.48 $6.48 $6.48 $6.48 20
2023-05-05 $6.48 $6.48 $6.48 $6.48 $6.48 3
2023-05-04 $6.48 $6.48 $6.48 $6.48 $6.48 67
2023-05-03 $6.48 $6.48 $6.48 $6.48 $6.48 23
2023-05-02 $6.48 $6.48 $6.48 $6.48 $6.48 42
2023-05-01 $6.35 $6.50 $6.34 $6.48 $6.48 1,172
2023-04-28 $6.21 $6.30 $6.21 $6.30 $6.30 2,470
2023-04-27 $6.00 $6.00 $6.00 $6.00 $6.00 0
2023-04-26 $6.00 $6.00 $6.00 $6.00 $6.00 1
2023-04-25 $6.00 $6.00 $6.00 $6.00 $6.00 5
2023-04-24 $6.00 $6.00 $6.00 $6.00 $6.00 2
2023-04-21 $6.00 $6.00 $6.00 $6.00 $6.00 1
2023-04-20 $6.00 $6.00 $6.00 $6.00 $6.00 42
2023-04-19 $6.00 $6.00 $6.00 $6.00 $6.00 9
2023-04-18 $6.00 $6.00 $6.00 $6.00 $6.00 82
2023-04-17 $6.00 $6.00 $6.00 $6.00 $6.00 33
2023-04-14 $6.00 $6.00 $6.00 $6.00 $6.00 34
2023-04-13 $6.00 $6.00 $6.00 $6.00 $6.00 1
2023-04-12 $6.00 $6.00 $6.00 $6.00 $6.00 25
2023-04-11 $6.00 $6.00 $6.00 $6.00 $6.00 702
2023-04-10 $5.83 $5.91 $5.83 $5.91 $5.91 728
2023-04-06 $5.70 $5.70 $5.70 $5.70 $5.70 6
2023-04-05 $5.87 $5.87 $5.70 $5.70 $5.70 4,605
2023-04-04 $5.73 $5.73 $5.73 $5.73 $5.73 4,007
2023-04-03 $5.80 $5.80 $5.80 $5.80 $5.80 3
2023-03-31 $5.80 $5.80 $5.80 $5.80 $5.80 12
2023-03-30 $5.80 $5.80 $5.80 $5.80 $5.80 1
2023-03-29 $5.80 $5.80 $5.80 $5.80 $5.80 0
2023-03-28 $5.80 $5.80 $5.80 $5.80 $5.80 514
2023-03-27 $5.75 $5.75 $5.75 $5.75 $5.75 3
2023-03-24 $5.75 $5.75 $5.75 $5.75 $5.75 501
2023-03-23 $5.75 $5.75 $5.75 $5.75 $5.75 533
2023-03-22 $5.63 $5.63 $5.63 $5.63 $5.63 3
2023-03-21 $5.63 $5.63 $5.63 $5.63 $5.63 0
2023-03-20 $5.56 $5.80 $5.56 $5.63 $5.63 928
2023-03-17 $5.49 $5.49 $5.49 $5.49 $5.49 19
2023-03-16 $5.49 $5.49 $5.49 $5.49 $5.49 70
2023-03-15 $5.49 $5.49 $5.49 $5.49 $5.49 13
2023-03-14 $5.51 $5.51 $5.49 $5.49 $5.49 7,402
2023-03-13 $5.79 $5.79 $5.79 $5.79 $5.79 7
2023-03-10 $5.79 $5.79 $5.79 $5.79 $5.79 0
2023-03-09 $5.79 $5.79 $5.79 $5.79 $5.79 1
2023-03-08 $5.79 $5.79 $5.79 $5.79 $5.79 59
2023-03-07 $5.79 $5.79 $5.79 $5.79 $5.79 5
2023-03-06 $5.70 $5.79 $5.70 $5.79 $5.79 1,906
2023-03-03 $5.64 $5.64 $5.64 $5.64 $5.64 6
2023-03-02 $5.64 $5.64 $5.64 $5.64 $5.64 19
2023-03-01 $5.68 $5.73 $5.64 $5.64 $5.64 4,864
2023-02-28 $5.49 $5.49 $5.49 $5.49 $5.49 503
2023-02-27 $5.85 $5.85 $5.85 $5.85 $5.85 31
2023-02-24 $5.85 $5.85 $5.85 $5.85 $5.85 1
2023-02-23 $5.85 $5.85 $5.85 $5.85 $5.85 3
2023-02-22 $5.85 $5.85 $5.85 $5.85 $5.85 2
2023-02-21 $5.85 $5.85 $5.85 $5.85 $5.85 504
2023-02-17 $5.79 $5.79 $5.79 $5.79 $5.79 19
2023-02-16 $5.79 $5.79 $5.79 $5.79 $5.79 9
2023-02-15 $5.70 $5.79 $5.70 $5.79 $5.79 1,166
2023-02-14 $5.84 $5.84 $5.84 $5.84 $5.84 18
2023-02-13 $5.84 $5.84 $5.84 $5.84 $5.84 22
2023-02-10 $5.84 $5.84 $5.84 $5.84 $5.84 29
2023-02-09 $5.84 $5.84 $5.84 $5.84 $5.84 11
2023-02-08 $5.84 $5.84 $5.84 $5.84 $5.84 203
2023-02-07 $5.80 $5.80 $5.80 $5.80 $5.80 6
2023-02-06 $5.60 $5.80 $5.60 $5.80 $5.80 311
2023-02-03 $5.94 $5.94 $5.94 $5.94 $5.94 3
2023-02-02 $5.82 $5.94 $5.82 $5.94 $5.94 15,603
2023-02-01 $5.91 $5.91 $5.83 $5.83 $5.83 3,924
2023-01-31 $5.91 $5.91 $5.91 $5.91 $5.91 3
2023-01-30 $5.91 $5.91 $5.91 $5.91 $5.91 732
2023-01-27 $5.79 $5.79 $5.79 $5.79 $5.79 90
2023-01-26 $5.79 $5.79 $5.79 $5.79 $5.79 5
2023-01-25 $5.79 $5.79 $5.79 $5.79 $5.79 2,029
2023-01-24 $5.79 $5.81 $5.79 $5.81 $5.81 6,005
2023-01-23 $5.78 $5.79 $5.78 $5.79 $5.79 4,366
2023-01-20 $5.72 $5.72 $5.72 $5.72 $5.72 4,309
2023-01-19 $5.63 $5.63 $5.63 $5.63 $5.63 884
2023-01-18 $5.45 $5.45 $5.45 $5.45 $5.45 44
2023-01-17 $5.45 $5.45 $5.45 $5.45 $5.45 34
2023-01-13 $5.45 $5.45 $5.45 $5.45 $5.45 64
2023-01-12 $5.45 $5.45 $5.45 $5.45 $5.45 35
2023-01-11 $5.39 $5.45 $5.39 $5.45 $5.45 437
2023-01-10 $5.37 $5.37 $5.37 $5.37 $5.37 110
2023-01-09 $5.45 $5.45 $5.37 $5.37 $5.37 1,054
2023-01-06 $5.21 $5.21 $5.21 $5.21 $5.21 3
2023-01-05 $5.21 $5.21 $5.21 $5.21 $5.21 17
2023-01-04 $5.21 $5.21 $5.21 $5.21 $5.21 42
2023-01-03 $5.21 $5.21 $5.21 $5.21 $5.21 22
2022-12-30 $5.35 $5.35 $5.21 $5.21 $5.21 4,602
2022-12-29 $5.14 $5.14 $5.14 $5.14 $5.14 4,123
2022-12-28 $5.12 $5.12 $5.12 $5.12 $5.12 79
2022-12-27 $5.13 $5.13 $5.12 $5.12 $5.12 5,825
2022-12-23 $4.96 $5.02 $4.85 $4.85 $4.85 6,132
2022-12-22 $4.96 $4.96 $4.96 $4.96 $4.96 27
2022-12-21 $4.96 $4.96 $4.96 $4.96 $4.96 2,750
2022-12-20 $5.04 $5.04 $5.04 $5.04 $5.04 9
2022-12-19 $5.04 $5.04 $5.04 $5.04 $5.04 136
2022-12-16 $4.98 $4.98 $4.98 $4.98 $4.98 3
2022-12-15 $4.98 $4.98 $4.98 $4.98 $4.98 531
2022-12-14 $4.81 $4.81 $4.81 $4.81 $4.81 1
2022-12-13 $4.81 $4.81 $4.81 $4.81 $4.81 0
2022-12-12 $4.81 $4.81 $4.81 $4.81 $4.81 8
2022-12-09 $4.81 $4.81 $4.81 $4.81 $4.81 5
2022-12-08 $4.81 $4.81 $4.81 $4.81 $4.81 11
2022-12-07 $4.81 $4.81 $4.81 $4.81 $4.81 23
2022-12-06 $4.81 $4.81 $4.81 $4.81 $4.81 13
2022-12-05 $4.81 $4.81 $4.81 $4.81 $4.81 22
2022-12-02 $4.81 $4.81 $4.81 $4.81 $4.81 129
2022-12-01 $5.05 $5.05 $5.05 $5.05 $5.05 15
2022-11-30 $5.05 $5.05 $5.05 $5.05 $5.05 3
2022-11-29 $5.06 $5.06 $5.05 $5.05 $5.05 4,225
2022-11-28 $4.82 $4.82 $4.82 $4.82 $4.82 4,202
2022-11-25 $4.64 $4.64 $4.64 $4.64 $4.64 11
2022-11-23 $4.64 $4.64 $4.64 $4.64 $4.64 0
2022-11-22 $4.64 $4.64 $4.64 $4.64 $4.64 1
2022-11-21 $4.64 $4.64 $4.64 $4.64 $4.64 4
2022-11-18 $4.64 $4.64 $4.64 $4.64 $4.64 1,093
2022-11-17 $4.77 $4.77 $4.77 $4.77 $4.77 226
2022-11-16 $4.90 $4.90 $4.87 $4.88 $4.88 5,896
2022-11-15 $4.91 $4.91 $4.91 $4.91 $4.91 287
2022-11-14 $4.88 $4.88 $4.88 $4.88 $4.88 830
2022-11-11 $4.82 $4.82 $4.82 $4.82 $4.82 33
2022-11-10 $4.82 $4.82 $4.82 $4.82 $4.82 276
2022-11-09 $4.76 $4.76 $4.76 $4.76 $4.76 94
2022-11-08 $4.76 $4.76 $4.76 $4.76 $4.76 777
2022-11-07 $4.67 $4.67 $4.67 $4.67 $4.67 19
2022-11-04 $4.67 $4.67 $4.67 $4.67 $4.67 212
2022-11-03 $4.39 $4.39 $4.39 $4.39 $4.39 18
2022-11-02 $4.39 $4.39 $4.39 $4.39 $4.39 300
2022-11-01 $4.68 $4.68 $4.68 $4.68 $4.68 21
2022-10-31 $4.68 $4.68 $4.68 $4.68 $4.68 51
2022-10-28 $4.68 $4.68 $4.68 $4.68 $4.68 354
2022-10-27 $4.80 $4.80 $4.79 $4.79 $4.79 3,528
2022-10-26 $4.78 $4.78 $4.75 $4.75 $4.75 4,379
2022-10-25 $4.64 $4.64 $4.64 $4.64 $4.64 100
2022-10-24 $4.64 $4.64 $4.64 $4.64 $4.64 2
2022-10-21 $4.64 $4.64 $4.64 $4.64 $4.64 2,553
2022-10-20 $4.70 $4.70 $4.70 $4.70 $4.70 178
2022-10-19 $4.68 $4.68 $4.68 $4.68 $4.68 58
2022-10-18 $4.57 $4.68 $4.57 $4.68 $4.68 1,615
2022-10-17 $4.65 $4.65 $4.65 $4.65 $4.65 5,395
2022-10-14 $4.64 $4.64 $4.48 $4.48 $4.48 267
2022-10-13 $4.65 $4.65 $4.65 $4.65 $4.65 118
2022-10-12 $4.65 $4.65 $4.65 $4.65 $4.65 35
2022-10-11 $4.65 $4.65 $4.65 $4.65 $4.65 132
2022-10-10 $4.79 $4.79 $4.79 $4.79 $4.79 7
2022-10-07 $4.79 $4.79 $4.79 $4.79 $4.79 42
2022-10-06 $4.79 $4.79 $4.79 $4.79 $4.79 68
2022-10-05 $4.79 $4.79 $4.62 $4.79 $4.79 15,164
2022-10-04 $4.84 $4.84 $4.79 $4.79 $4.79 6,803
2022-10-03 $4.63 $4.74 $4.63 $4.74 $4.74 4,669
2022-09-30 $4.63 $4.63 $4.63 $4.63 $4.63 216
2022-09-29 $4.63 $4.63 $4.63 $4.63 $4.63 185
2022-09-28 $4.65 $4.65 $4.65 $4.65 $4.65 427
2022-09-27 $4.67 $4.67 $4.67 $4.67 $4.67 19
2022-09-26 $4.67 $4.67 $4.67 $4.67 $4.67 655
2022-09-23 $4.99 $4.99 $4.99 $4.99 $4.99 85
2022-09-22 $4.99 $4.99 $4.99 $4.99 $4.99 76
2022-09-21 $5.10 $5.12 $4.99 $4.99 $4.99 11,046
2022-09-20 $4.95 $5.05 $4.95 $5.05 $5.05 4,906
2022-09-19 $5.07 $5.07 $5.07 $5.07 $4.94 190
2022-09-16 $5.07 $5.07 $5.07 $5.07 $4.94 535
2022-09-15 $5.20 $5.20 $5.20 $5.20 $5.07 623
2022-09-14 $5.17 $5.17 $5.17 $5.17 $5.04 17
2022-09-13 $5.01 $5.17 $5.01 $5.17 $5.04 1,351
2022-09-12 $5.26 $5.26 $5.26 $5.26 $5.13 5,675
2022-09-09 $5.12 $5.12 $5.12 $5.12 $4.99 5,494
2022-09-08 $4.95 $4.96 $4.95 $4.96 $4.96 2,742
2022-09-07 $5.07 $5.07 $5.07 $5.07 $5.07 46
2022-09-06 $5.07 $5.07 $5.07 $5.07 $5.07 34
2022-09-02 $5.12 $5.12 $4.96 $5.07 $5.07 1,471
2022-09-01 $5.17 $5.17 $5.17 $5.17 $5.17 165
2022-08-31 $5.17 $5.17 $5.17 $5.17 $5.17 1,895
2022-08-30 $5.18 $5.18 $5.18 $5.18 $5.18 321
2022-08-29 $5.23 $5.23 $5.23 $5.23 $5.23 98
2022-08-26 $5.23 $5.23 $5.23 $5.23 $5.23 516
2022-08-25 $5.17 $5.17 $5.00 $5.00 $5.00 3,400
2022-08-24 $5.32 $5.32 $5.32 $5.32 $5.32 718
2022-08-23 $5.32 $5.32 $5.32 $5.32 $5.32 54
2022-08-22 $5.32 $5.32 $5.32 $5.32 $5.32 110
2022-08-19 $5.32 $5.32 $5.32 $5.32 $5.32 4
2022-08-18 $5.33 $5.33 $5.32 $5.32 $5.32 740
2022-08-17 $5.35 $5.35 $5.35 $5.35 $5.35 20
2022-08-16 $5.35 $5.35 $5.35 $5.35 $5.35 156
2022-08-15 $5.44 $5.44 $5.36 $5.36 $5.36 643
2022-08-12 $5.45 $5.46 $5.38 $5.38 $5.38 2,001
2022-08-11 $5.36 $5.36 $5.36 $5.36 $5.36 135
2022-08-10 $5.36 $5.36 $5.36 $5.36 $5.36 3,711
2022-08-09 $5.38 $5.38 $5.38 $5.38 $5.38 27
2022-08-08 $5.38 $5.38 $5.38 $5.38 $5.38 206
2022-08-05 $5.34 $5.34 $5.34 $5.34 $5.34 1,172
2022-08-04 $5.32 $5.32 $5.32 $5.32 $5.32 88
2022-08-03 $5.32 $5.32 $5.32 $5.32 $5.32 1,215
2022-08-02 $5.24 $5.24 $5.24 $5.24 $5.24 681
2022-08-01 $5.31 $5.31 $5.25 $5.25 $5.25 3,783
2022-07-29 $5.54 $5.54 $5.54 $5.54 $5.54 65
2022-07-28 $5.39 $5.54 $5.39 $5.54 $5.54 8,383
2022-07-27 $5.30 $5.30 $5.30 $5.30 $5.30 0
2022-07-26 $5.30 $5.30 $5.30 $5.30 $5.30 12
2022-07-25 $5.30 $5.30 $5.30 $5.30 $5.30 0
2022-07-22 $5.30 $5.30 $5.30 $5.30 $5.30 0
2022-07-21 $5.30 $5.30 $5.30 $5.30 $5.30 140
2022-07-20 $5.32 $5.32 $5.32 $5.32 $5.32 340
2022-07-19 $5.36 $5.36 $5.36 $5.36 $5.36 156
2022-07-18 $4.98 $4.98 $4.98 $4.98 $4.98 0
2022-07-15 $4.98 $4.98 $4.98 $4.98 $4.98 0
2022-07-14 $5.14 $5.29 $4.98 $4.98 $4.98 2,855
2022-07-13 $5.32 $5.32 $5.32 $5.32 $5.32 0
2022-07-12 $5.32 $5.32 $5.32 $5.32 $5.32 0
2022-07-11 $5.32 $5.32 $5.32 $5.32 $5.32 0
2022-07-08 $5.32 $5.32 $5.32 $5.32 $5.32 1
2022-07-07 $5.32 $5.32 $5.32 $5.32 $5.32 183
2022-07-06 $5.13 $5.26 $5.13 $5.14 $5.14 35,207
2022-07-05 $5.20 $5.20 $5.12 $5.12 $5.12 772
2022-07-01 $5.12 $5.12 $5.00 $5.00 $5.00 8,205
2022-06-30 $4.97 $5.00 $4.93 $4.93 $4.93 6,294
2022-06-29 $5.13 $5.13 $5.13 $5.13 $5.13 0
2022-06-28 $5.13 $5.13 $5.13 $5.13 $5.13 0
2022-06-27 $5.13 $5.13 $5.13 $5.13 $5.13 1,596
2022-06-24 $4.87 $4.88 $4.87 $4.88 $4.88 655
2022-06-23 $5.00 $5.00 $5.00 $5.00 $5.00 2,689
2022-06-22 $4.97 $4.97 $4.97 $4.97 $4.97 604
2022-06-21 $4.98 $4.98 $4.98 $4.98 $4.98 0
2022-06-17 $4.98 $4.98 $4.98 $4.98 $4.98 0
2022-06-16 $4.89 $4.98 $4.89 $4.98 $4.98 912
2022-06-15 $5.39 $5.43 $5.39 $5.43 $5.43 277
2022-06-14 $5.42 $5.46 $5.38 $5.41 $5.14 3,385
2022-06-13 $5.40 $5.45 $5.40 $5.40 $5.13 5,493
2022-06-10 $5.46 $5.56 $5.46 $5.53 $5.25 4,916
2022-06-09 $5.57 $5.57 $5.57 $5.57 $5.29 395
2022-06-08 $5.64 $5.64 $5.56 $5.56 $5.28 36,917
2022-06-07 $5.56 $5.56 $5.56 $5.56 $5.27 847
2022-06-06 $5.50 $5.50 $5.50 $5.50 $5.22 0
2022-06-03 $5.54 $5.55 $5.50 $5.50 $5.22 4,780
2022-06-02 $5.61 $5.67 $5.48 $5.48 $5.20 4,771
2022-06-01 $5.66 $5.77 $5.66 $5.66 $5.37 3,771
2022-05-31 $5.45 $5.45 $5.45 $5.45 $5.17 0
2022-05-27 $5.45 $5.45 $5.45 $5.45 $5.17 0
2022-05-26 $5.45 $5.45 $5.45 $5.45 $5.17 0
2022-05-25 $5.45 $5.45 $5.45 $5.45 $5.17 2,000
2022-05-24 $5.44 $5.44 $5.44 $5.44 $5.16 135
2022-05-23 $5.14 $5.14 $5.14 $5.14 $4.87 0
2022-05-20 $5.14 $5.14 $5.14 $5.14 $4.87 0
2022-05-19 $5.14 $5.14 $5.14 $5.14 $4.87 0
2022-05-18 $5.14 $5.14 $5.14 $5.14 $4.87 0
2022-05-17 $5.14 $5.14 $5.14 $5.14 $4.87 2
2022-05-16 $5.14 $5.14 $5.14 $5.14 $4.87 0
2022-05-13 $5.14 $5.14 $5.14 $5.14 $4.87 0
2022-05-12 $5.14 $5.14 $5.14 $5.14 $4.87 0
2022-05-11 $5.14 $5.14 $5.14 $5.14 $4.87 0
2022-05-10 $5.14 $5.14 $5.14 $5.14 $4.87 0
2022-05-09 $5.14 $5.14 $5.14 $5.14 $4.87 2
2022-05-06 $5.14 $5.14 $5.14 $5.14 $4.87 123
2022-05-05 $5.26 $5.26 $5.26 $5.26 $4.99 2
2022-05-04 $5.18 $5.18 $5.18 $5.18 $4.92 3,000
2022-05-03 $5.18 $5.18 $5.18 $5.18 $4.92 0
2022-05-02 $5.20 $5.20 $5.18 $5.18 $4.92 3,000
2022-04-29 $5.14 $5.14 $5.03 $5.03 $4.77 6,853
2022-04-28 $5.12 $5.12 $5.12 $5.12 $4.85 0
2022-04-27 $5.12 $5.12 $5.12 $5.12 $4.85 1,473
2022-04-26 $5.21 $5.21 $5.21 $5.21 $4.94 422
2022-04-25 $5.37 $5.37 $5.37 $5.37 $5.10 225
2022-04-22 $5.37 $5.37 $5.37 $5.37 $5.10 0
2022-04-21 $5.37 $5.37 $5.37 $5.37 $5.10 0
2022-04-20 $5.58 $5.58 $5.37 $5.37 $5.10 225
2022-04-19 $5.53 $5.53 $5.53 $5.53 $5.25 22
2022-04-18 $5.53 $5.53 $5.53 $5.53 $5.25 123
2022-04-14 $5.60 $5.60 $5.60 $5.60 $5.31 0
2022-04-13 $5.60 $5.60 $5.60 $5.60 $5.31 0
2022-04-12 $5.60 $5.60 $5.60 $5.60 $5.31 30,000
2022-04-11 $5.60 $5.60 $5.60 $5.60 $5.31 0
2022-04-08 $5.60 $5.60 $5.60 $5.60 $5.31 135
2022-04-07 $5.60 $5.60 $5.60 $5.60 $5.31 0
2022-04-06 $5.60 $5.60 $5.60 $5.60 $5.31 135
2022-04-05 $5.71 $5.71 $5.70 $5.70 $5.41 4,000
2022-04-04 $5.63 $5.80 $5.63 $5.80 $5.50 21,640
2022-04-01 $5.53 $5.53 $5.53 $5.53 $5.25 403
2022-03-31 $5.30 $5.30 $5.30 $5.30 $5.03 0
2022-03-30 $5.51 $5.51 $5.30 $5.30 $5.03 328
2022-03-29 $5.64 $5.64 $5.64 $5.64 $5.35 0
2022-03-28 $5.64 $5.64 $5.64 $5.64 $5.35 1,500
2022-03-25 $5.42 $5.42 $5.42 $5.42 $5.14 0
2022-03-24 $5.42 $5.42 $5.42 $5.42 $5.14 408
2022-03-23 $5.72 $5.72 $5.72 $5.72 $5.43 100
2022-03-22 $5.59 $5.59 $5.59 $5.59 $5.30 1,419
2022-03-21 $5.59 $5.59 $5.59 $5.59 $5.30 0
2022-03-18 $5.41 $5.41 $5.41 $5.41 $5.13 400
2022-03-17 $5.41 $5.41 $5.41 $5.41 $5.13 0
2022-03-16 $5.41 $5.41 $5.41 $5.41 $5.13 400
2022-03-15 $5.34 $5.34 $5.19 $5.19 $4.93 2,558
2022-03-14 $5.43 $5.43 $5.43 $5.43 $5.15 403
2022-03-11 $5.54 $5.54 $5.54 $5.54 $5.25 0
2022-03-10 $5.54 $5.54 $5.54 $5.54 $5.25 0
2022-03-09 $5.31 $5.75 $5.31 $5.54 $5.25 10,264
2022-03-08 $5.58 $5.58 $5.58 $5.58 $5.30 157
2022-03-07 $5.70 $5.70 $5.70 $5.70 $5.41 0
2022-03-04 $5.70 $5.70 $5.70 $5.70 $5.41 0
2022-03-03 $5.70 $5.70 $5.70 $5.70 $5.41 0
2022-03-02 $5.69 $5.80 $5.64 $5.70 $5.41 4,829
2022-03-01 $5.74 $5.74 $5.74 $5.74 $5.44 349
2022-02-28 $5.74 $5.74 $5.74 $5.74 $5.45 0
2022-02-25 $5.74 $5.74 $5.74 $5.74 $5.45 0
2022-02-24 $5.74 $5.74 $5.74 $5.74 $5.45 0
2022-02-23 $5.74 $5.74 $5.74 $5.74 $5.45 0
2022-02-22 $5.74 $5.74 $5.74 $5.74 $5.45 200
2022-02-18 $5.81 $5.81 $5.81 $5.81 $5.51 684
2022-02-17 $5.72 $5.72 $5.72 $5.72 $5.43 0
2022-02-16 $5.72 $5.72 $5.72 $5.72 $5.43 23
2022-02-15 $5.72 $5.72 $5.72 $5.72 $5.43 6
2022-02-14 $5.72 $5.72 $5.72 $5.72 $5.43 200
2022-02-11 $5.68 $5.68 $5.68 $5.68 $5.39 0
2022-02-10 $5.68 $5.68 $5.68 $5.68 $5.39 14,000
2022-02-09 $5.68 $5.68 $5.68 $5.68 $5.39 0
2022-02-08 $5.68 $5.68 $5.68 $5.68 $5.39 0
2022-02-07 $5.68 $5.68 $5.68 $5.68 $5.39 0
2022-02-04 $5.68 $5.68 $5.68 $5.68 $5.39 266
2022-02-03 $5.82 $5.82 $5.82 $5.82 $5.52 4
2022-02-02 $5.65 $5.82 $5.65 $5.82 $5.52 200
2022-02-01 $5.77 $5.77 $5.77 $5.77 $5.48 7,506
2022-01-31 $5.53 $5.64 $5.53 $5.64 $5.35 7,689
2022-01-28 $5.51 $5.53 $5.51 $5.53 $5.24 3,969
2022-01-27 $5.27 $5.27 $5.27 $5.27 $5.00 0
2022-01-26 $5.27 $5.27 $5.27 $5.27 $5.00 0
2022-01-25 $5.27 $5.27 $5.27 $5.27 $5.00 0
2022-01-24 $5.27 $5.27 $5.27 $5.27 $5.00 0
2022-01-21 $5.27 $5.27 $5.27 $5.27 $5.00 0
2022-01-20 $5.27 $5.27 $5.27 $5.27 $5.00 0
2022-01-19 $5.27 $5.27 $5.27 $5.27 $5.00 0
2022-01-18 $5.27 $5.27 $5.27 $5.27 $5.00 0
2022-01-14 $5.27 $5.27 $5.27 $5.27 $5.00 0
2022-01-13 $5.27 $5.27 $5.27 $5.27 $5.00 0
2022-01-12 $5.41 $5.41 $5.27 $5.27 $5.00 2,221
2022-01-11 $5.32 $5.34 $5.21 $5.30 $5.03 9,217
2022-01-10 $5.42 $5.42 $5.26 $5.26 $4.99 3,747
2022-01-07 $5.01 $5.01 $5.01 $5.01 $4.76 0
2022-01-06 $5.01 $5.01 $5.01 $5.01 $4.76 0
2022-01-05 $5.01 $5.01 $5.01 $5.01 $4.76 0
2022-01-04 $5.01 $5.01 $5.01 $5.01 $4.76 1,070
2022-01-03 $5.00 $5.00 $5.00 $5.00 $4.75 15
2021-12-31 $5.00 $5.00 $5.00 $5.00 $4.75 0
2021-12-30 $5.00 $5.00 $5.00 $5.00 $4.75 18
2021-12-29 $5.00 $5.00 $5.00 $5.00 $4.75 105
2021-12-28 $5.00 $5.00 $5.00 $5.00 $4.75 750
2021-12-27 $4.76 $4.76 $4.76 $4.76 $4.52 0
2021-12-23 $4.76 $4.76 $4.76 $4.76 $4.52 561
2021-12-22 $4.93 $4.93 $4.93 $4.93 $4.68 62
2021-12-21 $4.93 $4.93 $4.93 $4.93 $4.68 96
2021-12-20 $4.93 $4.93 $4.93 $4.93 $4.68 0
2021-12-17 $4.93 $4.93 $4.93 $4.93 $4.68 342
2021-12-16 $4.84 $4.84 $4.84 $4.84 $4.59 329
2021-12-15 $4.81 $4.81 $4.81 $4.81 $4.56 0
2021-12-14 $4.81 $4.81 $4.81 $4.81 $4.56 0
2021-12-13 $4.81 $4.81 $4.81 $4.81 $4.56 37
2021-12-10 $4.81 $4.81 $4.81 $4.81 $4.56 0
2021-12-09 $4.81 $4.81 $4.81 $4.81 $4.56 21
2021-12-08 $4.81 $4.81 $4.81 $4.81 $4.56 0
2021-12-07 $4.81 $4.81 $4.81 $4.81 $4.56 0
2021-12-06 $4.81 $4.81 $4.81 $4.81 $4.56 100
2021-12-03 $4.60 $4.60 $4.60 $4.60 $4.36 0
2021-12-02 $4.60 $4.60 $4.60 $4.60 $4.36 0
2021-12-01 $4.60 $4.60 $4.60 $4.60 $4.36 0
2021-11-30 $4.60 $4.60 $4.60 $4.60 $4.36 0
2021-11-29 $4.60 $4.60 $4.60 $4.60 $4.36 11
2021-11-26 $4.50 $4.60 $4.50 $4.60 $4.36 395
2021-11-24 $4.66 $4.66 $4.66 $4.66 $4.42 221
2021-11-23 $4.73 $4.73 $4.73 $4.73 $4.48 241
2021-11-22 $4.61 $4.61 $4.61 $4.61 $4.37 10
2021-11-19 $4.56 $4.61 $4.56 $4.61 $4.37 2,785
2021-11-18 $4.79 $4.79 $4.79 $4.79 $4.55 0
2021-11-17 $4.79 $4.79 $4.79 $4.79 $4.55 14
2021-11-16 $4.79 $4.79 $4.79 $4.79 $4.55 2
2021-11-15 $4.79 $4.79 $4.79 $4.79 $4.55 61
2021-11-12 $4.79 $4.79 $4.79 $4.79 $4.55 93
2021-11-11 $4.79 $4.79 $4.79 $4.79 $4.55 214
2021-11-10 $4.80 $4.80 $4.80 $4.80 $4.56 320
2021-11-09 $4.68 $4.68 $4.68 $4.68 $4.44 0
2021-11-08 $4.68 $4.68 $4.68 $4.68 $4.44 0
2021-11-05 $4.68 $4.68 $4.68 $4.68 $4.44 0
2021-11-04 $4.68 $4.68 $4.68 $4.68 $4.44 63
2021-11-03 $4.68 $4.68 $4.68 $4.68 $4.44 0
2021-11-02 $4.78 $4.78 $4.68 $4.68 $4.44 6,317
2021-11-01 $5.01 $5.07 $5.01 $5.07 $4.81 4,715
2021-10-29 $4.86 $4.86 $4.86 $4.86 $4.61 0
2021-10-28 $4.86 $4.86 $4.86 $4.86 $4.61 6,872
2021-10-27 $5.13 $5.13 $5.13 $5.13 $4.87 165
2021-10-26 $5.13 $5.16 $5.13 $5.16 $4.90 414
2021-10-25 $5.20 $5.20 $5.20 $5.20 $4.94 0
2021-10-22 $5.20 $5.20 $5.20 $5.20 $4.94 1,500
2021-10-21 $5.10 $5.10 $5.10 $5.10 $4.84 1,500
2021-10-20 $5.24 $5.24 $5.24 $5.24 $4.97 954
2021-10-19 $5.25 $5.25 $5.25 $5.25 $4.98 66
2021-10-18 $5.25 $5.25 $5.25 $5.25 $4.98 54
2021-10-15 $5.25 $5.25 $5.25 $5.25 $4.98 2,500
2021-10-14 $5.15 $5.17 $5.09 $5.17 $4.91 2,600
2021-10-13 $5.06 $5.06 $5.06 $5.06 $4.80 76
2021-10-12 $5.19 $5.19 $5.06 $5.06 $4.80 1,100
2021-10-11 $5.09 $5.13 $5.09 $5.13 $4.86 1,131
2021-10-08 $5.32 $5.32 $5.32 $5.32 $5.05 251
2021-10-07 $5.18 $5.23 $5.18 $5.23 $4.96 1,600
2021-10-06 $5.13 $5.20 $5.13 $5.20 $4.94 3,162
2021-10-05 $5.28 $5.35 $5.28 $5.35 $5.08 800
2021-10-04 $5.19 $5.27 $5.19 $5.27 $5.00 1,449
2021-10-01 $5.33 $5.33 $5.33 $5.33 $5.06 185
2021-09-30 $5.42 $5.42 $5.42 $5.42 $5.14 0
2021-09-29 $5.42 $5.42 $5.42 $5.42 $5.14 391
2021-09-28 $5.54 $5.54 $5.54 $5.54 $5.26 0
2021-09-27 $5.54 $5.54 $5.54 $5.54 $5.26 0
2021-09-24 $5.54 $5.54 $5.54 $5.54 $5.26 145
2021-09-23 $5.54 $5.54 $5.54 $5.54 $5.26 0
2021-09-22 $5.54 $5.54 $5.54 $5.54 $5.26 0
2021-09-21 $5.54 $5.54 $5.54 $5.54 $5.26 143
2021-09-20 $5.83 $5.83 $5.83 $5.83 $5.53 193
2021-09-17 $6.27 $6.27 $6.27 $6.27 $5.95 0
2021-09-16 $6.27 $6.27 $6.27 $6.27 $5.95 30
2021-09-15 $6.27 $6.27 $6.27 $6.27 $5.95 0
2021-09-14 $6.27 $6.27 $6.27 $6.27 $5.95 200
2021-09-13 $6.41 $6.54 $6.41 $6.41 $6.08 736
2021-09-10 $6.23 $6.23 $6.23 $6.23 $5.91 15
2021-09-09 $6.23 $6.23 $6.23 $6.23 $5.82 10
2021-09-08 $6.23 $6.23 $6.23 $6.23 $5.82 0
2021-09-07 $6.23 $6.23 $6.23 $6.23 $5.82 200
2021-09-03 $6.47 $6.47 $6.47 $6.47 $6.04 177
2021-09-02 $6.20 $6.20 $6.20 $6.20 $5.80 21
2021-09-01 $6.20 $6.20 $6.20 $6.20 $5.80 383
2021-08-31 $6.15 $6.15 $6.15 $6.15 $5.75 28
2021-08-30 $5.93 $6.15 $5.93 $6.15 $5.75 18,719
2021-08-27 $5.43 $5.43 $5.43 $5.43 $5.08 0
2021-08-26 $5.43 $5.43 $5.43 $5.43 $5.08 0
2021-08-25 $5.43 $5.43 $5.43 $5.43 $5.08 97
2021-08-24 $5.43 $5.43 $5.43 $5.43 $5.08 250
2021-08-23 $5.43 $5.43 $5.43 $5.43 $5.08 33
2021-08-20 $5.43 $5.43 $5.43 $5.43 $5.08 1
2021-08-19 $5.43 $5.43 $5.43 $5.43 $5.08 0
2021-08-18 $5.43 $5.43 $5.43 $5.43 $5.08 25
2021-08-17 $5.43 $5.43 $5.43 $5.43 $5.08 0
2021-08-16 $5.43 $5.43 $5.43 $5.43 $5.08 2
2021-08-13 $5.43 $5.43 $5.43 $5.43 $5.08 0
2021-08-12 $5.43 $5.43 $5.43 $5.43 $5.08 0
2021-08-11 $5.43 $5.43 $5.43 $5.43 $5.08 0
2021-08-10 $5.43 $5.43 $5.43 $5.43 $5.08 46
2021-08-09 $5.43 $5.43 $5.43 $5.43 $5.08 167
2021-08-06 $5.19 $5.19 $5.19 $5.19 $4.85 991
2021-08-05 $5.01 $5.01 $5.01 $5.01 $4.68 0
2021-08-04 $5.01 $5.01 $5.01 $5.01 $4.68 0
2021-08-03 $5.01 $5.01 $5.01 $5.01 $4.68 0
2021-08-02 $5.01 $5.01 $5.01 $5.01 $4.68 102
2021-07-30 $5.01 $5.01 $5.01 $5.01 $4.68 11,719
2021-07-29 $5.01 $5.01 $5.01 $5.01 $4.68 78
2021-07-28 $5.01 $5.01 $5.01 $5.01 $4.68 5
2021-07-27 $5.01 $5.01 $5.01 $5.01 $4.68 0
2021-07-26 $5.01 $5.01 $5.01 $5.01 $4.68 0
2021-07-23 $5.01 $5.01 $5.01 $5.01 $4.68 32,500
2021-07-22 $5.01 $5.02 $5.01 $5.01 $4.68 199,966
2021-07-21 $5.10 $5.10 $5.10 $5.10 $4.77 300
2021-07-20 $5.07 $5.07 $5.07 $5.07 $4.74 250
2021-07-19 $5.28 $5.28 $5.16 $5.16 $4.82 286
2021-07-16 $5.29 $5.29 $5.29 $5.29 $4.94 0
2021-07-15 $5.29 $5.29 $5.29 $5.29 $4.94 0
2021-07-14 $5.29 $5.29 $5.29 $5.29 $4.94 0
2021-07-13 $5.29 $5.29 $5.29 $5.29 $4.94 1,001
2021-07-12 $5.30 $5.30 $5.30 $5.30 $4.95 4,558
2021-07-09 $5.30 $5.30 $5.30 $5.30 $4.95 0
2021-07-08 $5.32 $5.32 $5.30 $5.30 $4.95 200
2021-07-07 $5.30 $5.30 $5.30 $5.30 $4.95 1
2021-07-06 $5.30 $5.30 $5.30 $5.30 $4.95 2
2021-07-02 $5.35 $5.40 $5.30 $5.30 $4.95 11,325
2021-07-01 $5.51 $5.51 $5.51 $5.51 $5.15 0
2021-06-30 $5.51 $5.51 $5.51 $5.51 $5.15 0
2021-06-29 $5.51 $5.51 $5.51 $5.51 $5.15 0
2021-06-28 $5.51 $5.51 $5.51 $5.51 $5.15 333
2021-06-25 $5.30 $5.30 $5.30 $5.30 $4.95 0
2021-06-24 $5.30 $5.30 $5.30 $5.30 $4.95 3,667
2021-06-23 $5.24 $5.24 $5.24 $5.24 $4.90 3,379
2021-06-22 $5.25 $5.25 $5.25 $5.25 $4.90 0
2021-06-21 $5.25 $5.25 $5.25 $5.25 $4.90 900
2021-06-18 $5.37 $5.37 $5.37 $5.37 $5.01 0
2021-06-17 $5.37 $5.37 $5.37 $5.37 $5.01 200
2021-06-16 $5.47 $5.55 $5.47 $5.55 $5.19 4,499
2021-06-15 $5.63 $5.63 $5.63 $5.63 $5.26 0
2021-06-14 $5.47 $5.63 $5.47 $5.63 $5.26 800
2021-06-11 $5.65 $5.65 $5.55 $5.59 $5.22 1,648
2021-06-10 $6.03 $6.03 $5.98 $5.99 $5.38 2,066
2021-06-09 $6.16 $6.16 $5.93 $6.03 $5.41 3,679
2021-06-08 $5.89 $5.89 $5.89 $5.89 $5.28 325
2021-06-07 $5.94 $5.94 $5.94 $5.94 $5.33 100
2021-06-04 $5.69 $5.69 $5.69 $5.69 $5.10 0
2021-06-03 $5.69 $5.69 $5.69 $5.69 $5.10 0
2021-06-02 $5.61 $5.84 $5.61 $5.69 $5.10 20,681
2021-06-01 $5.70 $5.70 $5.50 $5.70 $5.12 4,218
2021-05-28 $5.82 $5.83 $5.81 $5.81 $5.22 3,108
2021-05-27 $5.55 $5.67 $5.55 $5.67 $5.09 636
2021-05-26 $5.52 $5.65 $5.52 $5.65 $5.07 400
2021-05-25 $5.64 $5.64 $5.64 $5.64 $5.06 0
2021-05-24 $5.64 $5.64 $5.64 $5.64 $5.06 1,700
2021-05-21 $5.55 $5.55 $5.47 $5.47 $4.91 4,175
2021-05-20 $5.75 $5.75 $5.71 $5.71 $5.13 950
2021-05-19 $5.74 $5.74 $5.74 $5.74 $5.15 0
2021-05-18 $5.74 $5.74 $5.74 $5.74 $5.15 500
2021-05-17 $5.49 $5.49 $5.49 $5.49 $4.93 268
2021-05-14 $5.61 $5.61 $5.61 $5.61 $5.03 600
2021-05-13 $5.61 $5.61 $5.61 $5.61 $5.04 189
2021-05-12 $5.59 $5.59 $5.59 $5.59 $5.01 533
2021-05-11 $5.85 $5.85 $5.85 $5.85 $5.25 0
2021-05-10 $5.89 $5.89 $5.85 $5.85 $5.25 2,297
2021-05-07 $5.50 $5.60 $5.50 $5.51 $4.95 2,733
2021-05-06 $5.30 $5.30 $5.30 $5.30 $4.76 0
2021-05-05 $5.30 $5.30 $5.30 $5.30 $4.76 100
2021-05-04 $5.40 $5.40 $5.40 $5.40 $4.85 3,800
2021-05-03 $5.30 $5.30 $5.30 $5.30 $4.76 0
2021-04-30 $5.30 $5.30 $5.30 $5.30 $4.76 6
2021-04-29 $5.30 $5.30 $5.30 $5.30 $4.76 0
2021-04-28 $5.30 $5.30 $5.30 $5.30 $4.76 0
2021-04-27 $5.30 $5.30 $5.30 $5.30 $4.76 0
2021-04-26 $5.30 $5.30 $5.30 $5.30 $4.76 1,991
2021-04-23 $4.75 $4.75 $4.75 $4.75 $4.26 0
2021-04-22 $4.75 $4.75 $4.75 $4.75 $4.26 0
2021-04-21 $4.75 $4.75 $4.75 $4.75 $4.26 0
2021-04-20 $4.75 $4.75 $4.75 $4.75 $4.26 0
2021-04-19 $4.75 $4.75 $4.75 $4.75 $4.26 0
2021-04-16 $4.75 $4.75 $4.75 $4.75 $4.26 20
2021-04-15 $4.75 $4.75 $4.75 $4.75 $4.26 0
2021-04-14 $4.75 $4.75 $4.75 $4.75 $4.26 0
2021-04-13 $4.75 $4.75 $4.75 $4.75 $4.26 0
2021-04-12 $4.75 $4.75 $4.75 $4.75 $4.26 0
2021-04-09 $4.75 $4.75 $4.70 $4.75 $4.26 4,210
2021-04-08 $4.82 $4.93 $4.82 $4.84 $4.35 3,008
2021-04-07 $4.38 $4.38 $4.38 $4.38 $3.93 0
2021-04-06 $4.38 $4.38 $4.38 $4.38 $3.93 0
2021-04-05 $4.38 $4.38 $4.38 $4.38 $3.93 17
2021-04-01 $4.38 $4.38 $4.38 $4.38 $3.93 0
2021-03-31 $4.38 $4.38 $4.38 $4.38 $3.93 0
2021-03-30 $4.38 $4.38 $4.38 $4.38 $3.93 9
2021-03-29 $4.38 $4.38 $4.38 $4.38 $3.93 80
2021-03-26 $4.38 $4.38 $4.38 $4.38 $3.93 27
2021-03-25 $4.38 $4.38 $4.38 $4.38 $3.93 0
2021-03-24 $4.38 $4.38 $4.38 $4.38 $3.93 12,233
2021-03-23 $4.44 $4.44 $4.44 $4.44 $3.99 0
2021-03-22 $4.44 $4.44 $4.44 $4.44 $3.99 200
2021-03-19 $4.36 $4.36 $4.36 $4.36 $3.92 41
2021-03-18 $4.36 $4.36 $4.36 $4.36 $3.92 1,783
2021-03-17 $4.47 $4.47 $4.47 $4.47 $4.01 0
2021-03-16 $4.47 $4.47 $4.47 $4.47 $4.01 0
2021-03-15 $4.46 $4.47 $4.46 $4.47 $4.01 730
2021-03-12 $4.25 $4.48 $4.25 $4.44 $3.99 980
2021-03-11 $4.56 $4.56 $4.56 $4.56 $4.09 185
2021-03-10 $4.56 $4.56 $4.56 $4.56 $4.09 0
2021-03-09 $4.50 $4.56 $4.50 $4.56 $4.09 9,000
2021-03-08 $4.40 $4.40 $4.40 $4.40 $3.95 0
2021-03-05 $4.40 $4.40 $4.40 $4.40 $3.95 0
2021-03-04 $4.40 $4.40 $4.40 $4.40 $3.95 0
2021-03-03 $4.45 $4.45 $4.25 $4.40 $3.95 83,319
2021-03-02 $4.23 $4.23 $4.23 $4.23 $3.79 0
2021-03-01 $4.23 $4.23 $4.23 $4.23 $3.79 633
2021-02-26 $4.39 $4.39 $4.39 $4.39 $3.94 0
2021-02-25 $4.35 $4.43 $4.27 $4.39 $3.94 1,500
2021-02-24 $3.98 $3.98 $3.98 $3.98 $3.57 1,000
2021-02-23 $3.98 $3.98 $3.98 $3.98 $3.57 0
2021-02-22 $3.98 $3.98 $3.98 $3.98 $3.57 0
2021-02-19 $3.98 $3.98 $3.98 $3.98 $3.57 1,000
2021-02-18 $4.08 $4.08 $4.08 $4.08 $3.66 0
2021-02-17 $4.08 $4.08 $4.08 $4.08 $3.66 0
2021-02-16 $4.08 $4.08 $4.08 $4.08 $3.66 20
2021-02-12 $4.08 $4.08 $4.08 $4.08 $3.66 636
2021-02-11 $3.95 $3.95 $3.95 $3.95 $3.55 5,000
2021-02-10 $4.27 $4.27 $4.27 $4.27 $3.83 61
2021-02-09 $4.27 $4.27 $4.27 $4.27 $3.83 61
2021-02-08 $4.27 $4.27 $4.27 $4.27 $3.83 1
2021-02-05 $4.27 $4.27 $4.27 $4.27 $3.83 0
2021-02-04 $4.27 $4.27 $4.27 $4.27 $3.83 0
2021-02-03 $4.27 $4.27 $4.27 $4.27 $3.83 0
2021-02-02 $4.27 $4.27 $4.27 $4.27 $3.83 0
2021-02-01 $4.27 $4.27 $4.27 $4.27 $3.83 0
2021-01-29 $4.27 $4.27 $4.27 $4.27 $3.83 10
2021-01-28 $4.27 $4.27 $4.27 $4.27 $3.83 0
2021-01-27 $4.27 $4.27 $4.27 $4.27 $3.83 15
2021-01-26 $4.27 $4.27 $4.27 $4.27 $3.83 27
2021-01-25 $4.27 $4.27 $4.27 $4.27 $3.83 0
2021-01-22 $4.27 $4.27 $4.27 $4.27 $3.83 0
2021-01-21 $4.27 $4.27 $4.27 $4.27 $3.83 200
2021-01-20 $4.02 $4.02 $4.02 $4.02 $3.61 0
2021-01-19 $4.02 $4.02 $4.02 $4.02 $3.61 32
2021-01-15 $4.02 $4.02 $4.02 $4.02 $3.61 565
2021-01-14 $3.79 $3.79 $3.79 $3.79 $3.40 0
2021-01-13 $3.79 $3.79 $3.79 $3.79 $3.40 1,500
2021-01-12 $3.73 $3.73 $3.73 $3.73 $3.35 70
2021-01-11 $3.73 $3.75 $3.73 $3.73 $3.35 7,990
2021-01-08 $3.61 $3.61 $3.61 $3.61 $3.24 10
2021-01-07 $3.61 $3.61 $3.61 $3.61 $3.24 1
2021-01-06 $3.61 $3.61 $3.61 $3.61 $3.24 1
2021-01-05 $3.61 $3.61 $3.61 $3.61 $3.24 296
2021-01-04 $3.46 $3.46 $3.46 $3.46 $3.11 5
2020-12-31 $3.46 $3.46 $3.46 $3.46 $3.11 0
2020-12-30 $3.46 $3.46 $3.46 $3.46 $3.11 372
2020-12-29 $3.47 $3.47 $3.47 $3.47 $3.11 0
2020-12-28 $3.57 $3.57 $3.45 $3.47 $3.12 50
2020-12-24 $3.47 $3.47 $3.47 $3.47 $3.12 0
2020-12-23 $3.47 $3.47 $3.47 $3.47 $3.12 50
2020-12-22 $3.42 $3.47 $3.42 $3.47 $3.12 3,336
2020-12-21 $3.66 $3.66 $3.66 $3.66 $3.29 0
2020-12-18 $3.66 $3.66 $3.66 $3.66 $3.29 19,868
2020-12-17 $3.49 $3.49 $3.49 $3.49 $3.13 0
2020-12-16 $3.52 $3.52 $3.49 $3.49 $3.13 6,753
2020-12-15 $3.60 $3.60 $3.44 $3.45 $3.10 685
2020-12-14 $3.56 $3.56 $3.56 $3.56 $3.19 500
2020-12-11 $3.60 $3.60 $3.60 $3.60 $3.23 0
2020-12-10 $3.60 $3.60 $3.60 $3.60 $3.23 2,737
2020-12-09 $3.60 $3.60 $3.60 $3.60 $3.23 0
2020-12-08 $3.60 $3.60 $3.60 $3.60 $3.23 0
2020-12-07 $3.60 $3.60 $3.60 $3.60 $3.23 2,737
2020-12-04 $3.66 $3.78 $3.66 $3.78 $3.39 2,942
2020-12-03 $3.75 $3.84 $3.75 $3.84 $3.45 200
2020-12-02 $3.84 $3.84 $3.84 $3.84 $3.45 0
2020-12-01 $3.84 $3.84 $3.84 $3.84 $3.45 0
2020-11-30 $3.84 $3.84 $3.84 $3.84 $3.45 0
2020-11-27 $3.84 $3.84 $3.84 $3.84 $3.45 0
2020-11-25 $3.84 $3.84 $3.84 $3.84 $3.45 0
2020-11-24 $3.76 $3.85 $3.76 $3.84 $3.45 8,270
2020-11-23 $3.75 $3.75 $3.75 $3.75 $3.37 0
2020-11-20 $3.75 $3.75 $3.75 $3.75 $3.37 10
2020-11-19 $3.75 $3.75 $3.75 $3.75 $3.37 0
2020-11-18 $3.75 $3.75 $3.75 $3.75 $3.37 0
2020-11-17 $3.75 $3.75 $3.75 $3.75 $3.37 0
2020-11-16 $3.75 $3.75 $3.75 $3.75 $3.37 0
2020-11-13 $3.75 $3.75 $3.75 $3.75 $3.37 0
2020-11-12 $3.75 $3.75 $3.75 $3.75 $3.37 0
2020-11-11 $3.75 $3.75 $3.75 $3.75 $3.37 0
2020-11-10 $3.75 $3.75 $3.75 $3.75 $3.37 0
2020-11-09 $3.75 $3.75 $3.75 $3.75 $3.37 0
2020-11-06 $3.75 $3.75 $3.75 $3.75 $3.37 0
2020-11-05 $3.75 $3.88 $3.75 $3.75 $3.37 5,806
2020-11-04 $3.80 $3.80 $3.80 $3.80 $3.41 1,300
2020-11-03 $3.64 $3.64 $3.64 $3.64 $3.27 0
2020-11-02 $3.75 $3.79 $3.64 $3.64 $3.27 10,999
2020-10-30 $3.69 $3.69 $3.69 $3.69 $3.31 50
2020-10-29 $3.69 $3.69 $3.69 $3.69 $3.31 0
2020-10-28 $3.69 $3.69 $3.69 $3.69 $3.31 0
2020-10-27 $3.69 $3.69 $3.69 $3.69 $3.31 0
2020-10-26 $3.69 $3.69 $3.69 $3.69 $3.31 4
2020-10-23 $3.69 $3.69 $3.69 $3.69 $3.31 0
2020-10-22 $3.69 $3.69 $3.69 $3.69 $3.31 0
2020-10-21 $3.69 $3.69 $3.69 $3.69 $3.31 3
2020-10-20 $3.69 $3.69 $3.69 $3.69 $3.31 2
2020-10-19 $3.69 $3.69 $3.69 $3.69 $3.31 10
2020-10-16 $3.69 $3.69 $3.69 $3.69 $3.31 23
2020-10-15 $3.69 $3.69 $3.69 $3.69 $3.31 0
2020-10-14 $3.69 $3.69 $3.69 $3.69 $3.31 4
2020-10-13 $3.69 $3.69 $3.69 $3.69 $3.31 0
2020-10-12 $3.69 $3.69 $3.69 $3.69 $3.31 0
2020-10-09 $3.69 $3.69 $3.69 $3.69 $3.31 9
2020-10-08 $3.69 $3.69 $3.69 $3.69 $3.31 9
2020-10-07 $3.65 $3.69 $3.65 $3.69 $3.31 1,801
2020-10-06 $3.72 $3.72 $3.72 $3.72 $3.34 0
2020-10-05 $3.72 $3.72 $3.72 $3.72 $3.34 0
2020-10-02 $3.72 $3.72 $3.72 $3.72 $3.34 10
2020-10-01 $3.72 $3.72 $3.72 $3.72 $3.34 0
2020-09-30 $3.72 $3.72 $3.72 $3.72 $3.34 0
2020-09-29 $3.72 $3.72 $3.72 $3.72 $3.34 0
2020-09-28 $3.72 $3.72 $3.72 $3.72 $3.34 0
2020-09-25 $3.72 $3.72 $3.72 $3.72 $3.34 1
2020-09-24 $3.72 $3.72 $3.72 $3.72 $3.34 43
2020-09-23 $3.72 $3.72 $3.72 $3.72 $3.34 0
2020-09-22 $3.72 $3.72 $3.72 $3.72 $3.34 285
2020-09-21 $4.32 $4.32 $4.32 $4.32 $3.88 0
2020-09-18 $4.32 $4.32 $4.32 $4.32 $3.88 0
2020-09-17 $4.32 $4.32 $4.32 $4.32 $3.88 0
2020-09-16 $4.32 $4.32 $4.32 $4.32 $3.88 44
2020-09-15 $4.32 $4.32 $4.32 $4.32 $3.88 4
2020-09-14 $4.32 $4.32 $4.32 $4.32 $3.88 0
2020-09-11 $4.32 $4.32 $4.32 $4.32 $3.88 0
2020-09-10 $4.32 $4.32 $4.32 $4.32 $3.82 0
2020-09-09 $4.35 $4.38 $4.32 $4.32 $3.82 55,408
2020-09-08 $4.43 $4.43 $4.43 $4.43 $3.92 80
2020-09-04 $4.43 $4.43 $4.43 $4.43 $3.92 0
2020-09-03 $4.43 $4.43 $4.43 $4.43 $3.92 0
2020-09-02 $4.43 $4.43 $4.43 $4.43 $3.92 190
2020-09-01 $4.50 $4.50 $4.50 $4.50 $3.98 100
2020-08-31 $4.98 $4.98 $4.98 $4.98 $4.41 0
2020-08-28 $4.98 $4.98 $4.98 $4.98 $4.41 0
2020-08-27 $4.98 $4.98 $4.98 $4.98 $4.41 0
2020-08-26 $4.98 $4.98 $4.98 $4.98 $4.41 1
2020-08-25 $4.98 $4.98 $4.98 $4.98 $4.41 2,346
2020-08-24 $4.90 $4.90 $4.90 $4.90 $4.33 1,016
2020-08-21 $5.00 $5.00 $5.00 $5.00 $4.42 0
2020-08-20 $5.00 $5.00 $5.00 $5.00 $4.42 0
2020-08-19 $5.00 $5.00 $5.00 $5.00 $4.42 0
2020-08-18 $5.00 $5.00 $5.00 $5.00 $4.42 0
2020-08-17 $5.00 $5.00 $5.00 $5.00 $4.42 100
2020-08-14 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-08-13 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-08-12 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-08-11 $4.85 $4.85 $4.85 $4.85 $4.29 5,583
2020-08-10 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-08-07 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-08-06 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-08-05 $4.85 $4.85 $4.85 $4.85 $4.29 6
2020-08-04 $4.85 $4.85 $4.85 $4.85 $4.29 9
2020-08-03 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-07-31 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-07-30 $4.85 $4.85 $4.85 $4.85 $4.29 10
2020-07-29 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-07-28 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-07-27 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-07-24 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-07-23 $4.85 $4.85 $4.85 $4.85 $4.29 115
2020-07-22 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-07-21 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-07-20 $4.85 $4.85 $4.85 $4.85 $4.29 0
2020-07-17 $4.85 $4.85 $4.85 $4.85 $4.29 115
2020-07-16 $4.68 $4.68 $4.68 $4.68 $4.14 0
2020-07-15 $4.68 $4.68 $4.68 $4.68 $4.14 0
2020-07-14 $4.68 $4.68 $4.68 $4.68 $4.14 0
2020-07-13 $4.68 $4.68 $4.68 $4.68 $4.14 4
2020-07-10 $4.68 $4.68 $4.68 $4.68 $4.14 0
2020-07-09 $4.68 $4.68 $4.68 $4.68 $4.14 0
2020-07-08 $4.68 $4.68 $4.68 $4.68 $4.14 0
2020-07-07 $4.68 $4.68 $4.68 $4.68 $4.14 0
2020-07-06 $4.68 $4.68 $4.68 $4.68 $4.14 30
2020-07-02 $4.68 $4.68 $4.68 $4.68 $4.14 0
2020-07-01 $4.68 $4.68 $4.68 $4.68 $4.14 0
2020-06-30 $4.68 $4.68 $4.68 $4.68 $4.14 500
2020-06-29 $4.75 $4.75 $4.75 $4.75 $4.20 800
2020-06-26 $4.70 $4.70 $4.70 $4.70 $4.16 0
2020-06-25 $4.82 $4.82 $4.70 $4.70 $4.16 109,282
2020-06-24 $4.76 $4.76 $4.76 $4.76 $4.21 717
2020-06-23 $5.10 $5.10 $5.10 $5.10 $4.36 2,403
2020-06-22 $5.20 $5.20 $5.20 $5.20 $4.45 0
2020-06-19 $5.20 $5.20 $5.20 $5.20 $4.45 0
2020-06-18 $5.20 $5.20 $5.20 $5.20 $4.45 12,196
2020-06-17 $5.01 $5.01 $5.01 $5.01 $4.28 0
2020-06-16 $5.01 $5.01 $5.01 $5.01 $4.28 0
2020-06-15 $5.01 $5.01 $5.01 $5.01 $4.28 100
2020-06-12 $5.18 $5.18 $5.18 $5.18 $4.43 5
2020-06-11 $5.18 $5.18 $5.18 $5.18 $4.43 88
2020-06-10 $5.18 $5.18 $5.18 $5.18 $4.43 1
2020-06-09 $5.18 $5.18 $5.18 $5.18 $4.43 0
2020-06-08 $5.18 $5.18 $5.18 $5.18 $4.43 0
2020-06-05 $5.18 $5.18 $5.18 $5.18 $4.43 0
2020-06-04 $5.18 $5.18 $5.18 $5.18 $4.43 0
2020-06-03 $5.18 $5.18 $5.18 $5.18 $4.43 1
2020-06-02 $5.18 $5.18 $5.18 $5.18 $4.43 183,630
2020-06-01 $4.87 $4.87 $4.87 $4.87 $4.16 52
2020-05-29 $4.87 $4.87 $4.87 $4.87 $4.16 0
2020-05-28 $4.87 $4.87 $4.87 $4.87 $4.16 214
2020-05-27 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-26 $4.92 $4.92 $4.92 $4.92 $4.21 78
2020-05-22 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-21 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-20 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-19 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-18 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-15 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-14 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-13 $4.92 $4.92 $4.92 $4.92 $4.21 50
2020-05-12 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-11 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-08 $4.92 $4.92 $4.92 $4.92 $4.21 68
2020-05-07 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-06 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-05 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-04 $4.92 $4.92 $4.92 $4.92 $4.21 0
2020-05-01 $4.92 $4.92 $4.92 $4.92 $4.21 957
2020-04-30 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-29 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-28 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-27 $4.90 $4.90 $4.90 $4.90 $4.19 98
2020-04-24 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-23 $4.90 $4.90 $4.90 $4.90 $4.19 86
2020-04-22 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-21 $4.90 $4.90 $4.90 $4.90 $4.19 310
2020-04-20 $5.06 $5.06 $5.06 $5.06 $4.33 0
2020-04-17 $5.06 $5.06 $5.06 $5.06 $4.33 150
2020-04-16 $4.90 $4.90 $4.90 $4.90 $4.19 48
2020-04-15 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-14 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-13 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-09 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-08 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-07 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-06 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-03 $4.90 $4.90 $4.90 $4.90 $4.19 0
2020-04-02 $4.90 $4.90 $4.90 $4.90 $4.19 2,000
2020-04-01 $5.41 $5.41 $5.41 $5.41 $4.63 0
2020-03-31 $5.41 $5.41 $5.41 $5.41 $4.63 105
2020-03-30 $4.89 $5.25 $4.89 $5.25 $4.49 15,130
2020-03-27 $5.11 $5.11 $4.94 $4.94 $4.22 627
2020-03-26 $5.19 $5.19 $5.19 $5.19 $4.44 1,097
2020-03-25 $5.19 $5.19 $5.19 $5.19 $4.44 0
2020-03-24 $5.19 $5.19 $5.19 $5.19 $4.44 200
2020-03-23 $5.17 $5.17 $5.17 $5.17 $4.42 0
2020-03-20 $5.17 $5.17 $5.17 $5.17 $4.42 0
2020-03-19 $5.17 $5.17 $5.17 $5.17 $4.42 0
2020-03-18 $5.17 $5.17 $5.17 $5.17 $4.42 1
2020-03-17 $5.17 $5.17 $5.17 $5.17 $4.42 257,001
2020-03-16 $5.17 $5.17 $5.17 $5.17 $4.42 0
2020-03-13 $5.17 $5.17 $5.17 $5.17 $4.42 8,961
2020-03-12 $5.65 $5.65 $5.65 $5.65 $4.83 35
2020-03-11 $5.65 $5.65 $5.65 $5.65 $4.83 20
2020-03-10 $5.65 $5.65 $5.65 $5.65 $4.83 0
2020-03-09 $5.65 $5.65 $5.65 $5.65 $4.83 0
2020-03-06 $5.65 $5.65 $5.65 $5.65 $4.83 0
2020-03-05 $5.65 $5.65 $5.65 $5.65 $4.83 0
2020-03-04 $5.65 $5.65 $5.65 $5.65 $4.83 0
2020-03-03 $5.65 $5.65 $5.65 $5.65 $4.83 0
2020-03-02 $5.65 $5.65 $5.65 $5.65 $4.83 0
2020-02-28 $5.65 $5.65 $5.65 $5.65 $4.83 3,500
2020-02-27 $6.03 $6.03 $6.03 $6.03 $5.16 0
2020-02-26 $6.03 $6.03 $6.03 $6.03 $5.16 0
2020-02-25 $6.03 $6.03 $6.03 $6.03 $5.16 0
2020-02-24 $6.03 $6.03 $6.03 $6.03 $5.16 0
2020-02-21 $6.03 $6.03 $6.03 $6.03 $5.16 1
2020-02-20 $6.03 $6.03 $6.03 $6.03 $5.16 0
2020-02-19 $6.03 $6.03 $6.03 $6.03 $5.16 0
2020-02-18 $6.03 $6.03 $6.03 $6.03 $5.16 0
2020-02-14 $6.03 $6.03 $6.03 $6.03 $5.16 0
2020-02-13 $6.03 $6.03 $6.03 $6.03 $5.16 0
2020-02-12 $6.03 $6.03 $6.03 $6.03 $5.16 0
2020-02-11 $6.03 $6.03 $6.03 $6.03 $5.15 150
2020-02-10 $5.60 $5.60 $5.60 $5.60 $4.79 0
2020-02-07 $5.60 $5.60 $5.60 $5.60 $4.79 0
2020-02-06 $5.60 $5.60 $5.60 $5.60 $4.79 0
2020-02-04 $5.60 $5.60 $5.60 $5.60 $4.79 0
2020-02-03 $5.60 $5.60 $5.60 $5.60 $4.79 230
2020-01-31 $6.42 $6.42 $6.42 $6.42 $5.49 0
2020-01-29 $6.42 $6.42 $6.42 $6.42 $5.49 69
2020-01-28 $6.42 $6.42 $6.42 $6.42 $5.49 0
2020-01-27 $6.42 $6.42 $6.42 $6.42 $5.49 29
2020-01-24 $6.42 $6.42 $6.42 $6.42 $5.49 0
2020-01-23 $6.42 $6.42 $6.42 $6.42 $5.49 0
2020-01-22 $6.40 $6.42 $6.40 $6.42 $5.49 12,990
2020-01-21 $6.61 $6.61 $6.61 $6.61 $5.65 0
2020-01-17 $6.61 $6.61 $6.61 $6.61 $5.65 50
2020-01-16 $6.61 $6.61 $6.61 $6.61 $5.65 0
2020-01-15 $6.61 $6.61 $6.61 $6.61 $5.65 0
2020-01-14 $6.61 $6.61 $6.61 $6.61 $5.65 0
2020-01-13 $6.61 $6.61 $6.61 $6.61 $5.65 3
2020-01-10 $6.61 $6.61 $6.61 $6.61 $5.65 0
2020-01-09 $6.61 $6.61 $6.61 $6.61 $5.65 200
2020-01-08 $6.62 $6.62 $6.62 $6.62 $5.66 0
2020-01-07 $6.62 $6.62 $6.62 $6.62 $5.66 40
2020-01-06 $6.62 $6.62 $6.62 $6.62 $5.66 0
2020-01-03 $6.62 $6.62 $6.62 $6.62 $5.66 0
2020-01-02 $6.62 $6.62 $6.62 $6.62 $5.66 0
2019-12-31 $6.62 $6.62 $6.62 $6.62 $5.66 0
2019-12-30 $6.62 $6.62 $6.62 $6.62 $5.66 100
2019-12-27 $6.82 $6.82 $6.62 $6.70 $5.73 18,756
2019-12-26 $6.74 $6.74 $6.74 $6.74 $5.76 4
2019-12-24 $6.74 $6.74 $6.74 $6.74 $5.76 2,445
2019-12-23 $6.58 $6.58 $6.58 $6.58 $5.63 0
2019-12-20 $6.58 $6.58 $6.58 $6.58 $5.63 457
2019-12-19 $6.45 $6.45 $6.45 $6.45 $5.52 1,102
2019-12-18 $6.53 $6.53 $6.53 $6.53 $5.58 357
2019-12-17 $6.37 $6.37 $6.37 $6.37 $5.45 0
2019-12-16 $6.37 $6.37 $6.37 $6.37 $5.45 0
2019-12-13 $6.37 $6.37 $6.37 $6.37 $5.45 0
2019-12-12 $6.37 $6.37 $6.37 $6.37 $5.45 630
2019-12-11 $6.22 $6.25 $6.22 $6.25 $5.34 21,888
2019-12-10 $6.35 $6.35 $6.35 $6.35 $5.43 149
2019-12-09 $6.39 $6.51 $6.39 $6.51 $5.57 200
2019-12-06 $6.18 $6.18 $6.18 $6.18 $5.29 0
2019-12-05 $6.18 $6.18 $6.18 $6.18 $5.28 2,608
2019-12-04 $6.49 $6.49 $6.49 $6.49 $5.55 1,395
2019-12-03 $6.30 $6.30 $6.30 $6.30 $5.39 0
2019-12-02 $6.30 $6.30 $6.30 $6.30 $5.39 300
2019-11-29 $6.26 $6.26 $6.26 $6.26 $5.35 55
2019-11-27 $6.26 $6.26 $6.26 $6.26 $5.35 0
2019-11-26 $6.26 $6.26 $6.26 $6.26 $5.35 0
2019-11-25 $6.26 $6.26 $6.26 $6.26 $5.35 0
2019-11-22 $6.26 $6.26 $6.26 $6.26 $5.35 676
2019-11-21 $6.48 $6.48 $6.48 $6.48 $5.54 5,312
2019-11-20 $6.47 $6.47 $6.47 $6.47 $5.53 0
2019-11-19 $6.47 $6.47 $6.47 $6.47 $5.53 0
2019-11-18 $6.47 $6.47 $6.47 $6.47 $5.53 0
2019-11-15 $6.47 $6.47 $6.47 $6.47 $5.53 0
2019-11-14 $6.47 $6.47 $6.47 $6.47 $5.53 0
2019-11-13 $6.47 $6.47 $6.47 $6.47 $5.53 3,635
2019-11-12 $6.46 $6.46 $6.46 $6.46 $5.52 0
2019-11-11 $6.46 $6.46 $6.46 $6.46 $5.52 0
2019-11-08 $6.46 $6.46 $6.46 $6.46 $5.52 0
2019-11-07 $6.46 $6.46 $6.46 $6.46 $5.52 1
2019-11-06 $6.46 $6.46 $6.46 $6.46 $5.52 0
2019-11-05 $6.46 $6.46 $6.46 $6.46 $5.52 0
2019-11-04 $6.46 $6.46 $6.46 $6.46 $5.52 0
2019-11-01 $6.46 $6.46 $6.46 $6.46 $5.52 0
2019-10-31 $6.46 $6.46 $6.46 $6.46 $5.52 1
2019-10-30 $6.46 $6.46 $6.46 $6.46 $5.52 0
2019-10-29 $6.46 $6.46 $6.46 $6.46 $5.52 34
2019-10-28 $6.46 $6.46 $6.46 $6.46 $5.52 0
2019-10-25 $6.46 $6.46 $6.46 $6.46 $5.52 0
2019-10-24 $6.46 $6.46 $6.46 $6.46 $5.52 25,266
2019-10-23 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-22 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-21 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-18 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-17 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-16 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-15 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-14 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-11 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-10 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-09 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-08 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-07 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-04 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-03 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-02 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-10-01 $6.21 $6.21 $6.21 $6.21 $5.31 0
2019-09-30 $6.22 $6.22 $6.20 $6.21 $5.31 7,676
2019-09-27 $6.27 $6.27 $6.27 $6.27 $5.36 10
2019-09-26 $6.27 $6.27 $6.27 $6.27 $5.36 575
2019-09-25 $6.38 $6.38 $6.38 $6.38 $5.46 0
2019-09-24 $6.38 $6.38 $6.38 $6.38 $5.46 0
2019-09-23 $6.38 $6.38 $6.38 $6.38 $5.46 0
2019-09-20 $6.38 $6.38 $6.38 $6.38 $5.46 0
2019-09-19 $6.38 $6.38 $6.38 $6.38 $5.46 0
2019-09-18 $6.38 $6.38 $6.38 $6.38 $5.46 0
2019-09-17 $6.38 $6.38 $6.38 $6.38 $5.46 0
2019-09-16 $6.38 $6.38 $6.38 $6.38 $5.46 0
2019-09-13 $6.38 $6.38 $6.38 $6.38 $5.46 0
2019-09-12 $6.39 $6.39 $6.38 $6.38 $5.46 632
2019-09-11 $6.10 $6.10 $6.10 $6.10 $5.14 0
2019-09-10 $6.10 $6.10 $6.10 $6.10 $5.14 0
2019-09-09 $6.10 $6.10 $6.10 $6.10 $5.14 0
2019-09-06 $6.10 $6.10 $6.10 $6.10 $5.14 52
2019-09-05 $6.25 $6.25 $6.10 $6.10 $5.14 1,080
2019-09-04 $5.74 $5.74 $5.74 $5.74 $4.83 0
2019-09-03 $5.74 $5.74 $5.74 $5.74 $4.83 50
2019-08-30 $5.74 $5.74 $5.74 $5.74 $4.83 0
2019-08-29 $5.74 $5.74 $5.74 $5.74 $4.83 0
2019-08-28 $5.74 $5.74 $5.74 $5.74 $4.83 0
2019-08-27 $5.74 $5.74 $5.74 $5.74 $4.83 353
2019-08-26 $5.89 $5.89 $5.89 $5.89 $4.96 0
2019-08-23 $5.89 $5.89 $5.89 $5.89 $4.96 36
2019-08-22 $5.89 $5.89 $5.89 $5.89 $4.96 1,250
2019-08-21 $5.86 $5.86 $5.86 $5.86 $4.93 116
2019-08-20 $6.07 $6.07 $6.07 $6.07 $5.11 0
2019-08-19 $6.07 $6.07 $6.07 $6.07 $5.11 0
2019-08-15 $5.91 $6.07 $5.91 $6.07 $5.11 800
2019-08-14 $5.91 $6.07 $5.91 $6.07 $5.11 800
2019-08-13 $5.91 $6.07 $5.91 $6.07 $5.11 753
2019-08-12 $6.00 $6.00 $6.00 $6.00 $5.05 400
2019-08-09 $6.17 $6.17 $6.17 $6.17 $5.19 53
2019-08-08 $6.19 $6.19 $6.17 $6.17 $5.19 700
2019-08-07 $6.19 $6.19 $6.17 $6.17 $5.19 700
2019-08-06 $6.19 $6.19 $6.17 $6.17 $5.19 700
2019-08-05 $6.19 $6.19 $6.17 $6.17 $5.19 700
2019-08-02 $6.64 $6.67 $6.64 $6.64 $5.59 100
2019-08-01 $6.64 $6.67 $6.64 $6.64 $5.59 16
2019-07-31 $6.64 $6.67 $6.64 $6.64 $5.59 100
2019-07-30 $6.64 $6.64 $6.64 $6.64 $5.59 52
2019-07-29 $6.64 $6.67 $6.64 $6.64 $5.59 4,100
2019-07-26 $6.64 $6.64 $6.64 $6.64 $5.59 0
2019-07-25 $6.64 $6.64 $6.64 $6.64 $5.59 0
2019-07-24 $6.64 $6.67 $6.64 $6.64 $5.59 4,147
2019-07-23 $6.66 $6.66 $6.66 $6.66 $5.61 0
2019-07-22 $6.66 $6.66 $6.66 $6.66 $5.61 0
2019-07-19 $6.66 $6.66 $6.66 $6.66 $5.61 0
2019-07-18 $6.66 $6.66 $6.66 $6.66 $5.61 260
2019-07-17 $6.85 $6.85 $6.85 $6.85 $5.77 0
2019-07-16 $6.85 $6.85 $6.85 $6.85 $5.77 0
2019-07-15 $6.85 $6.85 $6.85 $6.85 $5.77 0
2019-07-12 $6.85 $6.85 $6.85 $6.85 $5.77 0
2019-07-11 $6.85 $6.85 $6.85 $6.85 $5.77 0
2019-07-10 $6.83 $6.88 $6.83 $6.85 $5.77 12,710
2019-07-09 $7.40 $7.40 $7.40 $7.40 $6.23 0
2019-07-08 $7.40 $7.40 $7.40 $7.40 $6.23 0
2019-07-05 $7.40 $7.40 $7.40 $7.40 $6.23 0
2019-07-03 $7.40 $7.40 $7.40 $7.40 $6.23 0
2019-07-02 $7.40 $7.40 $7.40 $7.40 $6.23 0
2019-07-01 $7.40 $7.40 $7.20 $7.40 $6.23 9,363
2019-06-28 $7.21 $7.21 $7.21 $7.21 $6.07 400
2019-06-27 $6.74 $6.74 $6.74 $6.74 $5.67 0
2019-06-26 $6.74 $6.74 $6.74 $6.74 $5.67 0
2019-06-25 $6.74 $6.74 $6.74 $6.74 $5.67 0
2019-06-24 $6.74 $6.74 $6.74 $6.74 $5.67 0
2019-06-21 $6.74 $6.74 $6.74 $6.74 $5.67 0
2019-06-18 $6.74 $6.74 $6.74 $6.74 $5.67 0
2019-06-17 $6.74 $6.74 $6.74 $6.74 $5.67 0
2019-06-14 $6.74 $6.74 $6.74 $6.74 $5.67 0
2019-06-13 $6.74 $6.74 $6.74 $6.74 $5.67 0
2019-06-12 $6.74 $6.74 $6.74 $6.74 $5.67 0
2019-06-11 $6.74 $6.74 $6.74 $6.74 $5.67 0
2019-06-07 $6.74 $6.74 $6.74 $6.74 $5.67 400
2019-06-06 $6.82 $6.82 $6.82 $6.82 $5.62 0
2019-06-05 $6.82 $6.82 $6.82 $6.82 $5.62 0
2019-06-03 $6.82 $6.82 $6.82 $6.82 $5.62 283
2019-05-31 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-30 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-29 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-28 $7.21 $7.21 $7.21 $7.21 $5.94 5,292
2019-05-24 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-23 $7.21 $7.21 $7.21 $7.21 $5.94 77
2019-05-22 $7.21 $7.21 $7.21 $7.21 $5.94 744,400
2019-05-21 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-20 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-17 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-16 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-15 $7.21 $7.21 $7.21 $7.21 $5.94 24
2019-05-14 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-13 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-10 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-09 $7.21 $7.21 $7.21 $7.21 $5.94 15
2019-05-08 $7.21 $7.21 $7.21 $7.21 $5.94 50
2019-05-07 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-06 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-03 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-02 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-05-01 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-04-30 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-04-29 $7.21 $7.21 $7.21 $7.21 $5.94 0
2019-04-26 $7.23 $7.43 $7.21 $7.21 $5.94 4,142
2019-04-25 $7.48 $7.48 $7.48 $7.48 $6.16 1,844
2019-04-24 $7.40 $7.40 $7.40 $7.40 $6.10 1
2019-04-23 $7.40 $7.40 $7.40 $7.40 $6.10 0
2019-04-22 $7.40 $7.40 $7.40 $7.40 $6.10 0
2019-04-18 $7.40 $7.40 $7.40 $7.40 $6.10 0
2019-04-17 $7.40 $7.40 $7.40 $7.40 $6.10 0
2019-04-15 $7.40 $7.40 $7.40 $7.40 $6.10 100
2019-04-12 $7.40 $7.40 $7.40 $7.40 $6.10 0
2019-04-11 $7.40 $7.40 $7.40 $7.40 $6.10 4,206
2019-04-10 $7.57 $7.57 $7.57 $7.57 $6.24 0
2019-04-09 $7.57 $7.57 $7.57 $7.57 $6.24 0
2019-04-08 $7.57 $7.57 $7.57 $7.57 $6.24 0
2019-04-05 $7.57 $7.57 $7.57 $7.57 $6.24 0
2019-04-04 $7.57 $7.57 $7.57 $7.57 $6.24 0
2019-04-03 $7.57 $7.57 $7.57 $7.57 $6.24 0
2019-04-02 $7.57 $7.57 $7.57 $7.57 $6.24 0
2019-04-01 $7.57 $7.57 $7.57 $7.57 $6.24 106
2019-03-29 $7.36 $7.36 $7.36 $7.36 $6.07 0
2019-03-28 $7.36 $7.36 $7.36 $7.36 $6.07 0
2019-03-27 $7.36 $7.36 $7.36 $7.36 $6.07 0
2019-03-26 $7.36 $7.36 $7.36 $7.36 $6.07 0
2019-03-25 $7.36 $7.36 $7.36 $7.36 $6.06 2,251
2019-03-22 $7.63 $7.63 $7.63 $7.63 $6.29 0
2019-03-21 $7.63 $7.63 $7.63 $7.63 $6.29 0
2019-03-20 $7.63 $7.63 $7.63 $7.63 $6.29 0
2019-03-18 $7.63 $7.63 $7.63 $7.63 $6.29 0
2019-03-14 $7.63 $7.63 $7.63 $7.63 $6.29 0
2019-03-13 $7.63 $7.63 $7.63 $7.63 $6.29 100
2019-03-12 $7.52 $7.52 $7.52 $7.52 $6.20 0
2019-03-11 $7.52 $7.52 $7.52 $7.52 $6.20 0
2019-03-08 $7.52 $7.52 $7.52 $7.52 $6.20 0
2019-03-07 $7.52 $7.52 $7.52 $7.52 $6.20 0
2019-03-06 $7.52 $7.52 $7.52 $7.52 $6.20 0
2019-03-05 $7.52 $7.52 $7.52 $7.52 $6.20 0
2019-03-04 $7.52 $7.52 $7.52 $7.52 $6.20 0
2019-03-01 $7.52 $7.52 $7.52 $7.52 $6.20 0
2019-02-28 $7.52 $7.52 $7.52 $7.52 $6.20 0
2019-02-27 $7.59 $7.59 $7.52 $7.52 $6.20 799
2019-02-26 $7.71 $7.71 $7.71 $7.71 $6.35 0
2019-02-25 $7.71 $7.71 $7.71 $7.71 $6.35 269
2019-02-22 $7.41 $7.41 $7.41 $7.41 $6.11 2
2019-02-20 $7.41 $7.41 $7.41 $7.41 $6.11 0
2019-02-15 $7.41 $7.41 $7.41 $7.41 $6.11 0
2019-02-14 $7.41 $7.41 $7.41 $7.41 $6.11 0
2019-02-13 $7.41 $7.41 $7.41 $7.41 $6.11 0
2019-02-12 $7.41 $7.41 $7.41 $7.41 $6.11 0
2019-02-11 $7.41 $7.41 $7.41 $7.41 $6.11 0
2019-02-08 $7.41 $7.41 $7.41 $7.41 $6.11 0
2019-02-07 $7.41 $7.41 $7.41 $7.41 $6.11 0
2019-02-06 $7.41 $7.41 $7.41 $7.41 $6.11 0
2019-02-05 $7.41 $7.41 $7.41 $7.41 $6.11 0
2019-02-04 $7.41 $7.41 $7.41 $7.41 $6.11 0
2019-02-01 $7.45 $7.45 $7.41 $7.41 $6.11 23,850
2019-01-31 $7.38 $7.38 $7.38 $7.38 $6.08 0
2019-01-30 $7.38 $7.38 $7.38 $7.38 $6.08 0
2019-01-29 $7.38 $7.38 $7.38 $7.38 $6.08 0
2019-01-28 $7.38 $7.38 $7.38 $7.38 $6.08 0
2019-01-25 $7.38 $7.38 $7.38 $7.38 $6.08 0
2019-01-24 $7.38 $7.38 $7.38 $7.38 $6.08 0
2019-01-23 $7.38 $7.38 $7.38 $7.38 $6.08 0
2019-01-22 $7.38 $7.38 $7.38 $7.38 $6.08 261
2019-01-18 $7.82 $7.82 $7.82 $7.82 $6.44 881
2019-01-17 $7.82 $7.82 $7.82 $7.82 $6.44 3
2019-01-16 $7.82 $7.82 $7.82 $7.82 $6.44 0
2019-01-15 $7.82 $7.82 $7.82 $7.82 $6.44 283
2019-01-14 $7.74 $7.74 $7.74 $7.74 $6.38 0
2019-01-11 $7.74 $7.74 $7.74 $7.74 $6.38 100
2019-01-10 $7.68 $7.68 $7.68 $7.68 $6.33 3
2019-01-09 $7.68 $7.68 $7.68 $7.68 $6.33 3
2019-01-08 $7.68 $7.68 $7.68 $7.68 $6.33 0
2019-01-07 $7.68 $7.68 $7.68 $7.68 $6.33 0
2019-01-04 $7.68 $7.68 $7.68 $7.68 $6.33 51
2019-01-03 $7.68 $7.68 $7.68 $7.68 $6.33 0
2018-12-31 $7.68 $7.68 $7.68 $7.68 $6.33 302
2018-12-27 $7.92 $7.92 $7.92 $7.92 $6.53 3,500
2018-12-26 $7.94 $7.94 $7.94 $7.94 $6.54 629
2018-12-24 $7.70 $7.70 $7.70 $7.70 $6.35 0
2018-12-21 $7.70 $7.70 $7.70 $7.70 $6.35 140
2018-12-20 $8.07 $8.07 $8.07 $8.07 $6.65 3,241
2018-12-18 $8.14 $8.14 $8.14 $8.14 $6.71 0
2018-12-17 $8.14 $8.14 $8.14 $8.14 $6.71 1,590
2018-12-14 $8.25 $8.25 $8.25 $8.25 $6.80 0
2018-12-13 $8.25 $8.25 $8.25 $8.25 $6.80 0
2018-12-12 $8.25 $8.25 $8.25 $8.25 $6.80 0
2018-12-11 $8.25 $8.25 $8.25 $8.25 $6.80 0
2018-12-10 $8.25 $8.25 $8.25 $8.25 $6.80 101
2018-12-07 $8.10 $8.10 $8.10 $8.10 $6.67 0
2018-12-04 $8.10 $8.10 $8.10 $8.10 $6.67 97,900
2018-12-03 $8.10 $8.10 $8.10 $8.10 $6.67 0
2018-11-30 $8.10 $8.10 $8.10 $8.10 $6.67 2,170
2018-11-29 $7.95 $7.95 $7.95 $7.95 $6.55 0
2018-11-28 $7.95 $7.95 $7.95 $7.95 $6.55 14,911
2018-11-27 $7.76 $7.76 $7.76 $7.76 $6.39 0
2018-11-26 $7.76 $7.76 $7.76 $7.76 $6.39 0
2018-11-21 $7.76 $7.76 $7.76 $7.76 $6.39 0
2018-11-20 $7.76 $7.76 $7.76 $7.76 $6.39 0
2018-11-19 $7.76 $7.77 $7.76 $7.76 $6.39 71,338
2018-11-16 $7.90 $7.90 $7.90 $7.90 $6.51 510
2018-11-15 $7.76 $7.76 $7.76 $7.76 $6.39 0
2018-11-14 $7.76 $7.76 $7.76 $7.76 $6.39 0
2018-11-13 $7.76 $7.76 $7.76 $7.76 $6.39 0
2018-11-12 $7.76 $7.76 $7.76 $7.76 $6.39 0
2018-11-09 $7.76 $7.76 $7.76 $7.76 $6.39 0
2018-11-08 $7.78 $7.89 $7.70 $7.76 $6.39 7,525
2018-11-07 $7.65 $7.76 $7.65 $7.76 $6.39 6,400
2018-11-06 $7.40 $7.40 $7.40 $7.40 $6.10 0
2018-11-05 $7.40 $7.40 $7.40 $7.40 $6.10 0
2018-11-02 $7.40 $7.40 $7.40 $7.40 $6.10 0
2018-11-01 $7.40 $7.40 $7.40 $7.40 $6.10 0
2018-10-31 $7.40 $7.40 $7.40 $7.40 $6.10 0
2018-10-30 $7.40 $7.40 $7.40 $7.40 $6.10 0
2018-10-29 $7.34 $7.40 $7.34 $7.40 $6.10 22,700
2018-10-26 $7.22 $7.22 $7.22 $7.22 $5.95 0
2018-10-25 $7.22 $7.22 $7.22 $7.22 $5.95 0
2018-10-24 $7.22 $7.22 $7.22 $7.22 $5.95 600
2018-10-23 $7.20 $7.20 $7.20 $7.20 $5.93 0
2018-10-22 $7.20 $7.20 $7.20 $7.20 $5.93 0
2018-10-19 $7.20 $7.20 $7.20 $7.20 $5.93 0
2018-10-18 $7.20 $7.20 $7.20 $7.20 $5.93 200
2018-10-17 $7.11 $7.11 $7.11 $7.11 $5.86 0
2018-10-16 $7.11 $7.11 $7.11 $7.11 $5.86 0
2018-10-15 $7.11 $7.11 $7.11 $7.11 $5.86 400
2018-10-12 $7.71 $7.71 $7.71 $7.71 $6.35 0
2018-10-11 $7.71 $7.71 $7.71 $7.71 $6.35 0
2018-10-10 $7.71 $7.71 $7.71 $7.71 $6.35 0
2018-10-09 $7.71 $7.71 $7.71 $7.71 $6.35 88
2018-10-08 $7.71 $7.71 $7.71 $7.71 $6.35 0
2018-10-05 $7.71 $7.71 $7.71 $7.71 $6.35 0
2018-10-04 $7.71 $7.71 $7.71 $7.71 $6.35 0
2018-10-03 $7.71 $7.71 $7.71 $7.71 $6.35 100
2018-10-02 $7.57 $7.57 $7.57 $7.57 $6.24 200
2018-10-01 $7.42 $7.42 $7.42 $7.42 $6.11 0
2018-09-28 $7.42 $7.42 $7.40 $7.42 $6.11 1,310
2018-09-27 $7.07 $7.07 $7.07 $7.07 $5.83 0
2018-09-26 $7.09 $7.20 $7.07 $7.07 $5.83 46,854
2018-09-25 $6.91 $6.91 $6.91 $6.91 $5.69 0
2018-09-24 $6.91 $6.91 $6.91 $6.91 $5.69 0
2018-09-21 $6.91 $6.91 $6.91 $6.91 $5.69 22,759
2018-09-20 $6.91 $6.91 $6.91 $6.91 $5.69 0
2018-09-19 $6.91 $6.91 $6.91 $6.91 $5.69 0
2018-09-18 $6.91 $6.91 $6.91 $6.91 $5.69 0
2018-09-17 $6.91 $6.91 $6.91 $6.91 $5.69 0
2018-09-14 $6.91 $6.91 $6.91 $6.91 $5.69 0
2018-09-13 $6.91 $6.91 $6.91 $6.91 $5.69 1
2018-09-12 $6.91 $6.91 $6.91 $6.91 $5.69 0
2018-09-11 $6.91 $6.91 $6.91 $6.91 $5.69 100
2018-09-10 $7.08 $7.08 $7.08 $7.08 $5.76 0
2018-09-07 $7.08 $7.08 $7.08 $7.08 $5.76 0
2018-09-06 $7.08 $7.08 $7.08 $7.08 $5.76 0
2018-09-05 $7.08 $7.08 $7.08 $7.08 $5.76 0
2018-09-04 $7.08 $7.08 $7.08 $7.08 $5.76 1,000
2018-08-31 $7.11 $7.11 $7.11 $7.11 $5.79 204
2018-08-30 $7.06 $7.06 $7.06 $7.06 $5.75 0
2018-08-29 $7.06 $7.06 $7.06 $7.06 $5.75 100
2018-08-28 $7.06 $7.06 $7.06 $7.06 $5.75 0
2018-08-27 $7.06 $7.06 $7.06 $7.06 $5.75 0
2018-08-24 $7.06 $7.06 $7.06 $7.06 $5.75 0
2018-08-23 $7.06 $7.06 $7.06 $7.06 $5.75 1
2018-08-22 $7.06 $7.06 $7.06 $7.06 $5.75 1,400
2018-08-21 $7.05 $7.05 $7.05 $7.05 $5.74 8
2018-08-20 $7.05 $7.05 $7.05 $7.05 $5.74 0
2018-08-17 $7.05 $7.05 $7.05 $7.05 $5.74 0
2018-08-16 $7.19 $7.19 $7.05 $7.05 $5.74 1,200
2018-08-15 $6.94 $6.94 $6.94 $6.94 $5.65 0
2018-08-14 $6.94 $6.94 $6.94 $6.94 $5.65 81
2018-08-13 $6.78 $6.94 $6.78 $6.94 $5.65 12,556
2018-08-10 $6.95 $6.95 $6.95 $6.95 $5.66 0
2018-08-09 $6.95 $6.95 $6.95 $6.95 $5.66 40
2018-08-08 $6.95 $6.95 $6.95 $6.95 $5.66 100
2018-08-07 $6.88 $6.88 $6.88 $6.88 $5.60 0
2018-08-06 $6.88 $6.88 $6.88 $6.88 $5.60 0
2018-08-03 $6.88 $6.88 $6.88 $6.88 $5.60 0
2018-08-02 $6.88 $6.88 $6.88 $6.88 $5.60 400
2018-08-01 $7.07 $7.10 $7.07 $7.10 $5.78 731
2018-07-31 $7.05 $7.05 $7.05 $7.05 $5.74 0
2018-07-30 $7.05 $7.05 $7.05 $7.05 $5.74 2,500
2018-07-27 $6.85 $6.85 $6.85 $6.85 $5.58 14,489
2018-07-26 $6.82 $6.82 $6.82 $6.82 $5.55 0
2018-07-25 $6.82 $6.82 $6.82 $6.82 $5.55 1,100
2018-07-24 $6.66 $6.78 $6.66 $6.78 $5.52 420
2018-07-23 $6.72 $6.72 $6.72 $6.72 $5.47 0
2018-07-20 $6.72 $6.72 $6.72 $6.72 $5.47 0
2018-07-19 $6.72 $6.72 $6.72 $6.72 $5.47 4
2018-07-18 $6.57 $6.72 $6.57 $6.72 $5.47 1,396
2018-07-17 $6.85 $6.85 $6.85 $6.85 $5.58 646
2018-07-16 $6.90 $6.90 $6.90 $6.90 $5.62 1,109
2018-07-13 $6.79 $6.79 $6.79 $6.79 $5.53 0
2018-07-12 $6.79 $6.79 $6.79 $6.79 $5.53 0
2018-07-11 $6.79 $6.79 $6.79 $6.79 $5.53 10
2018-07-10 $6.79 $6.79 $6.79 $6.79 $5.53 0
2018-07-09 $6.79 $6.79 $6.79 $6.79 $5.53 0
2018-07-06 $6.79 $6.79 $6.79 $6.79 $5.53 0
2018-07-05 $6.79 $6.79 $6.79 $6.79 $5.53 150
2018-07-03 $7.05 $7.05 $7.05 $7.05 $5.74 0
2018-07-02 $7.05 $7.05 $7.05 $7.05 $5.74 0
2018-06-29 $7.05 $7.05 $7.05 $7.05 $5.74 0
2018-06-28 $7.01 $7.05 $7.01 $7.05 $5.74 4,599
2018-06-27 $6.83 $7.13 $6.80 $7.03 $5.72 34,533
2018-06-26 $6.98 $6.98 $6.98 $6.98 $5.68 0
2018-06-25 $6.98 $6.98 $6.98 $6.98 $5.68 200
2018-06-22 $6.80 $6.80 $6.80 $6.80 $5.54 0
2018-06-21 $6.80 $6.80 $6.80 $6.80 $5.54 400
2018-06-20 $6.97 $6.97 $6.97 $6.97 $5.67 7,541
2018-06-19 $7.12 $7.12 $7.12 $7.12 $5.80 90
2018-06-18 $7.23 $7.27 $7.12 $7.12 $5.80 2,200
2018-06-15 $7.30 $7.30 $7.30 $7.30 $5.83 137,750
2018-06-14 $7.38 $7.42 $7.38 $7.42 $5.92 325,732
2018-06-13 $7.40 $7.40 $7.40 $7.40 $5.91 110
2018-06-12 $7.60 $7.60 $7.60 $7.60 $6.07 0
2018-06-11 $7.60 $7.60 $7.60 $7.60 $6.07 0
2018-06-08 $7.60 $7.60 $7.60 $7.60 $6.07 0
2018-06-07 $7.60 $7.60 $7.60 $7.60 $6.07 0
2018-06-06 $7.60 $7.60 $7.60 $7.60 $6.07 3,400
2018-06-05 $7.40 $7.40 $7.40 $7.40 $5.91 0
2018-06-04 $7.40 $7.40 $7.40 $7.40 $5.91 0
2018-06-01 $7.40 $7.40 $7.40 $7.40 $5.91 500
2018-05-31 $7.33 $7.33 $7.32 $7.32 $5.84 600
2018-05-30 $7.15 $7.15 $7.15 $7.15 $5.71 0
2018-05-29 $7.17 $7.20 $7.15 $7.15 $5.71 13,466
2018-05-25 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-24 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-23 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-22 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-21 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-18 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-17 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-16 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-15 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-14 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-11 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-10 $7.48 $7.48 $7.48 $7.48 $5.97 0
2018-05-09 $7.48 $7.48 $7.48 $7.48 $5.97 100
2018-05-08 $7.37 $7.40 $7.37 $7.40 $5.91 2,312
2018-05-07 $7.35 $7.35 $7.35 $7.35 $5.87 0
2018-05-04 $7.35 $7.35 $7.35 $7.35 $5.87 0
2018-05-03 $7.35 $7.35 $7.35 $7.35 $5.87 100
2018-05-02 $7.40 $7.40 $7.40 $7.40 $5.91 0
2018-05-01 $7.40 $7.40 $7.40 $7.40 $5.91 0
2018-04-30 $7.40 $7.40 $7.40 $7.40 $5.91 0
2018-04-27 $7.40 $7.40 $7.40 $7.40 $5.91 100
2018-04-26 $7.23 $7.23 $7.23 $7.23 $5.77 6,033
2018-04-25 $7.19 $7.19 $7.19 $7.19 $5.74 0
2018-04-24 $7.19 $7.19 $7.19 $7.19 $5.74 0
2018-04-23 $7.19 $7.19 $7.19 $7.19 $5.74 24
2018-04-20 $7.19 $7.19 $7.19 $7.19 $5.74 0
2018-04-19 $7.19 $7.19 $7.19 $7.19 $5.74 0
2018-04-18 $7.19 $7.19 $7.19 $7.19 $5.74 0
2018-04-17 $7.19 $7.19 $7.19 $7.19 $5.74 0
2018-04-16 $7.19 $7.19 $7.19 $7.19 $5.74 0
2018-04-13 $7.19 $7.19 $7.19 $7.19 $5.74 0
2018-04-12 $7.19 $7.23 $7.18 $7.19 $5.74 16,570
2018-04-11 $6.89 $6.89 $6.89 $6.89 $5.50 0
2018-04-10 $6.89 $6.89 $6.89 $6.89 $5.50 0
2018-04-09 $6.89 $6.89 $6.89 $6.89 $5.50 0
2018-04-06 $6.89 $6.89 $6.89 $6.89 $5.50 0
2018-04-05 $6.89 $6.89 $6.89 $6.89 $5.50 0
2018-04-04 $6.89 $6.89 $6.89 $6.89 $5.50 500
2018-04-03 $6.91 $6.91 $6.91 $6.91 $5.52 0
2018-04-02 $6.91 $6.91 $6.91 $6.91 $5.52 400
2018-03-29 $6.84 $6.84 $6.84 $6.84 $5.46 0
2018-03-28 $6.84 $6.84 $6.84 $6.84 $5.46 0
2018-03-27 $6.86 $6.95 $6.84 $6.84 $5.46 5,525
2018-03-26 $7.00 $7.00 $7.00 $7.00 $5.59 0
2018-03-23 $7.00 $7.00 $7.00 $7.00 $5.59 0
2018-03-22 $7.00 $7.00 $7.00 $7.00 $5.59 0
2018-03-21 $7.00 $7.00 $7.00 $7.00 $5.59 0
2018-03-20 $7.00 $7.00 $7.00 $7.00 $5.59 0
2018-03-19 $7.00 $7.00 $7.00 $7.00 $5.59 7,300
2018-03-16 $7.26 $7.26 $7.26 $7.26 $5.80 0
2018-03-15 $7.26 $7.26 $7.26 $7.26 $5.80 0
2018-03-14 $7.26 $7.26 $7.26 $7.26 $5.80 0
2018-03-13 $7.26 $7.26 $7.26 $7.26 $5.80 0
2018-03-12 $7.26 $7.26 $7.26 $7.26 $5.80 0
2018-03-09 $7.26 $7.26 $7.26 $7.26 $5.80 0
2018-03-08 $7.26 $7.26 $7.26 $7.26 $5.80 0
2018-03-07 $7.26 $7.26 $7.26 $7.26 $5.80 0
2018-03-06 $7.26 $7.26 $7.26 $7.26 $5.80 300
2018-03-05 $7.41 $7.41 $7.41 $7.41 $5.92 0
2018-03-02 $7.41 $7.41 $7.41 $7.41 $5.92 14
2018-03-01 $7.41 $7.41 $7.41 $7.41 $5.92 0
2018-02-28 $7.41 $7.41 $7.41 $7.41 $5.92 100
2018-02-27 $7.46 $7.46 $7.46 $7.46 $5.96 4,447
2018-02-26 $7.26 $7.30 $7.26 $7.30 $5.83 12,416
2018-02-23 $7.20 $7.20 $7.20 $7.20 $5.75 0
2018-02-22 $7.20 $7.20 $7.20 $7.20 $5.75 7,800
2018-02-21 $7.20 $7.20 $7.20 $7.20 $5.75 10,000
2018-02-20 $6.85 $6.85 $6.85 $6.85 $5.47 0
2018-02-16 $6.85 $6.85 $6.85 $6.85 $5.47 0
2018-02-15 $6.85 $6.85 $6.85 $6.85 $5.47 0
2018-02-14 $6.85 $6.85 $6.85 $6.85 $5.47 0
2018-02-13 $6.85 $6.85 $6.78 $6.85 $5.47 188,520
2018-02-12 $7.46 $7.46 $7.46 $7.46 $5.96 0
2018-02-09 $7.46 $7.46 $7.46 $7.46 $5.96 0
2018-02-08 $7.46 $7.46 $7.46 $7.46 $5.96 0
2018-02-07 $7.46 $7.46 $7.46 $7.46 $5.96 8,910
2018-02-06 $7.46 $7.46 $7.46 $7.46 $5.96 0
2018-02-05 $7.66 $7.66 $7.46 $7.46 $5.96 767
2018-02-02 $7.90 $7.90 $7.90 $7.90 $6.31 0
2018-02-01 $7.96 $7.97 $7.85 $7.90 $6.31 12,600
2018-01-31 $7.89 $7.89 $7.89 $7.89 $6.30 58,637
2018-01-30 $7.81 $7.81 $7.81 $7.81 $6.24 82,756
2018-01-29 $7.51 $7.51 $7.51 $7.51 $6.00 0
2018-01-26 $7.51 $7.51 $7.51 $7.51 $6.00 0
2018-01-25 $7.51 $7.51 $7.51 $7.51 $6.00 0
2018-01-24 $7.51 $7.51 $7.51 $7.51 $6.00 322
2018-01-23 $7.51 $7.51 $7.51 $7.51 $6.00 0
2018-01-22 $7.51 $7.51 $7.51 $7.51 $6.00 0
2018-01-19 $7.51 $7.51 $7.51 $7.51 $6.00 0
2018-01-18 $7.51 $7.57 $7.51 $7.51 $6.00 26,189
2018-01-17 $7.40 $7.40 $7.40 $7.40 $5.91 0
2018-01-16 $7.40 $7.40 $7.40 $7.40 $5.91 0
2018-01-12 $7.40 $7.40 $7.40 $7.40 $5.91 0
2018-01-11 $7.42 $7.42 $7.36 $7.40 $5.91 31,405
2018-01-10 $7.40 $7.40 $7.40 $7.40 $5.91 0
2018-01-09 $7.45 $7.45 $7.40 $7.40 $5.91 6,480
2018-01-08 $7.43 $7.43 $7.43 $7.43 $5.93 0
2018-01-05 $7.41 $7.43 $7.41 $7.43 $5.93 3,675
2018-01-04 $7.35 $7.47 $7.35 $7.42 $5.92 19,782
2018-01-03 $6.90 $6.90 $6.90 $6.90 $5.51 10
2018-01-02 $6.90 $6.90 $6.90 $6.90 $5.51 10
2017-12-29 $6.90 $6.90 $6.90 $6.90 $5.51 0
2017-12-28 $6.90 $6.90 $6.90 $6.90 $5.51 0
2017-12-27 $6.90 $6.90 $6.90 $6.90 $5.51 0
2017-12-26 $6.90 $6.90 $6.90 $6.90 $5.51 0
2017-12-22 $6.90 $6.90 $6.90 $6.90 $5.51 0
2017-12-21 $6.90 $6.90 $6.90 $6.90 $5.51 0
2017-12-20 $6.90 $6.90 $6.90 $6.90 $5.51 0
2017-12-19 $6.90 $6.90 $6.90 $6.90 $5.51 0
2017-12-18 $6.90 $6.90 $6.90 $6.90 $5.51 0
2017-12-15 $6.90 $6.90 $6.90 $6.90 $5.51 0
2017-12-14 $6.90 $6.90 $6.90 $6.90 $5.51 7,461
2017-12-13 $7.10 $7.10 $7.10 $7.10 $5.67 206,000
2017-12-12 $7.18 $7.18 $7.18 $7.18 $5.73 2
2017-12-11 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-12-08 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-12-07 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-12-06 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-12-05 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-12-04 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-12-01 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-30 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-29 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-28 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-27 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-24 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-22 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-21 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-20 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-17 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-15 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-14 $7.18 $7.18 $7.18 $7.18 $5.73 0
2017-11-13 $7.18 $7.18 $7.18 $7.18 $5.73 337
2017-11-10 $7.25 $7.25 $7.25 $7.25 $5.79 0
2017-11-09 $7.25 $7.25 $7.25 $7.25 $5.79 0
2017-11-08 $7.25 $7.25 $7.25 $7.25 $5.79 0
2017-11-07 $7.25 $7.25 $7.25 $7.25 $5.79 0
2017-11-06 $7.25 $7.25 $7.25 $7.25 $5.79 0
2017-11-03 $7.22 $7.25 $7.22 $7.25 $5.79 2,276
2017-11-02 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-11-01 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-31 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-30 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-27 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-26 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-25 $7.43 $7.43 $7.43 $7.43 $5.93 41
2017-10-24 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-23 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-20 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-19 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-18 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-17 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-16 $7.43 $7.43 $7.43 $7.43 $5.93 50
2017-10-13 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-12 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-11 $7.43 $7.43 $7.43 $7.43 $5.93 0
2017-10-10 $7.43 $7.43 $7.43 $7.43 $5.93 2
2017-10-09 $7.43 $7.43 $7.43 $7.43 $5.93 16
2017-10-06 $7.43 $7.43 $7.43 $7.43 $5.93 535
2017-10-05 $7.39 $7.39 $7.31 $7.35 $5.87 9,186
2017-10-04 $7.27 $7.27 $7.27 $7.27 $5.80 0
2017-10-03 $7.27 $7.27 $7.27 $7.27 $5.80 0
2017-10-02 $7.27 $7.27 $7.27 $7.27 $5.80 0
2017-09-29 $7.27 $7.27 $7.27 $7.27 $5.80 0
2017-09-28 $7.27 $7.27 $7.27 $7.27 $5.80 755
2017-09-27 $7.34 $7.34 $7.34 $7.34 $5.86 403
2017-09-26 $7.42 $7.42 $7.42 $7.42 $5.92 4,000
2017-09-25 $7.48 $7.48 $7.48 $7.48 $5.97 0
2017-09-22 $7.48 $7.48 $7.48 $7.48 $5.97 0
2017-09-21 $7.48 $7.48 $7.48 $7.48 $5.97 0
2017-09-20 $7.48 $7.48 $7.48 $7.48 $5.97 0
2017-09-19 $7.48 $7.48 $7.48 $7.48 $5.97 0
2017-09-18 $7.48 $7.48 $7.48 $7.48 $5.97 0
2017-09-15 $7.48 $7.48 $7.48 $7.48 $5.97 0
2017-09-14 $7.48 $7.48 $7.48 $7.48 $5.97 0
2017-09-13 $7.48 $7.48 $7.48 $7.48 $5.97 0
2017-09-12 $7.48 $7.48 $7.48 $7.48 $5.92 0
2017-09-11 $7.48 $7.48 $7.48 $7.48 $5.92 893
2017-09-08 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-09-07 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-09-06 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-09-05 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-09-01 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-31 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-30 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-29 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-28 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-25 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-24 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-23 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-22 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-21 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-18 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-17 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-16 $7.54 $7.54 $7.54 $7.54 $5.97 0
2017-08-15 $7.54 $7.54 $7.54 $7.54 $5.97 337
2017-08-14 $7.68 $7.68 $7.68 $7.68 $6.08 0
2017-08-11 $7.68 $7.68 $7.68 $7.68 $6.08 0
2017-08-10 $7.68 $7.68 $7.68 $7.68 $6.08 0
2017-08-09 $7.68 $7.68 $7.68 $7.68 $6.08 600
2017-08-08 $7.41 $7.41 $7.41 $7.41 $5.87 0
2017-08-07 $7.41 $7.41 $7.41 $7.41 $5.87 0
2017-08-04 $7.41 $7.41 $7.41 $7.41 $5.87 108
2017-08-03 $7.41 $7.41 $7.41 $7.41 $5.87 0
2017-08-02 $7.41 $7.41 $7.41 $7.41 $5.87 0
2017-08-01 $7.41 $7.41 $7.41 $7.41 $5.87 700
2017-07-31 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-28 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-27 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-26 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-25 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-24 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-21 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-20 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-19 $7.42 $7.42 $7.42 $7.42 $5.88 108
2017-07-18 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-17 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-14 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-13 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-12 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-11 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-10 $7.42 $7.42 $7.42 $7.42 $5.88 2
2017-07-07 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-05 $7.42 $7.42 $7.42 $7.42 $5.88 0
2017-07-03 $7.42 $7.42 $7.42 $7.42 $5.88 1,000
2017-06-30 $7.90 $7.90 $7.90 $7.90 $6.26 0
2017-06-29 $7.90 $7.90 $7.90 $7.90 $6.26 0
2017-06-28 $7.90 $7.90 $7.90 $7.90 $6.26 0
2017-06-27 $7.90 $7.90 $7.90 $7.90 $6.26 0
2017-06-26 $7.90 $7.90 $7.90 $7.90 $6.26 0
2017-06-23 $7.90 $7.90 $7.90 $7.90 $6.26 0
2017-06-22 $7.90 $7.90 $7.90 $7.90 $6.26 0
2017-06-21 $7.90 $7.90 $7.90 $7.90 $6.26 0
2017-06-20 $7.90 $7.90 $7.90 $7.90 $6.26 0
2017-06-19 $7.90 $7.90 $7.90 $7.90 $6.26 0
2017-06-16 $7.90 $7.90 $7.90 $7.90 $6.26 625
2017-06-15 $7.90 $7.90 $7.90 $7.90 $6.26 625
2017-06-14 $7.82 $7.82 $7.82 $7.82 $6.19 100
2017-06-13 $7.85 $7.85 $7.85 $7.85 $6.22 100
2017-06-12 $7.85 $7.85 $7.85 $7.85 $6.11 100
2017-06-09 $7.91 $7.97 $7.91 $7.92 $6.17 3,061
2017-06-08 $7.85 $7.85 $7.85 $7.85 $6.11 0
2017-06-07 $7.85 $7.85 $7.85 $7.85 $6.11 0
2017-06-06 $7.85 $7.85 $7.85 $7.85 $6.11 200
2017-06-05 $7.81 $7.81 $7.81 $7.81 $6.08 0
2017-06-02 $7.81 $7.81 $7.81 $7.81 $6.08 0
2017-06-01 $7.81 $7.81 $7.81 $7.81 $6.08 0
2017-05-31 $7.81 $7.81 $7.81 $7.81 $6.08 5,332
2017-05-30 $7.70 $7.70 $7.70 $7.70 $6.00 0
2017-05-26 $7.70 $7.70 $7.70 $7.70 $6.00 0
2017-05-25 $7.75 $7.75 $7.70 $7.70 $6.00 1,032
2017-05-24 $7.59 $7.59 $7.59 $7.59 $5.91 0
2017-05-23 $7.59 $7.59 $7.59 $7.59 $5.91 0
2017-05-22 $7.59 $7.59 $7.59 $7.59 $5.91 0
2017-05-19 $7.59 $7.59 $7.59 $7.59 $5.91 0
2017-05-18 $7.57 $7.69 $7.57 $7.59 $5.91 2,245
2017-05-17 $7.57 $7.57 $7.57 $7.57 $5.90 0
2017-05-16 $7.57 $7.57 $7.57 $7.57 $5.90 2,903
2017-05-15 $7.25 $7.25 $7.25 $7.25 $5.65 0
2017-05-12 $7.25 $7.25 $7.25 $7.25 $5.65 0
2017-05-11 $7.25 $7.25 $7.25 $7.25 $5.65 100
2017-05-10 $7.20 $7.20 $7.20 $7.20 $5.61 75
2017-05-09 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-05-08 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-05-05 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-05-04 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-05-03 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-05-02 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-05-01 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-04-28 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-04-27 $7.20 $7.20 $7.20 $7.20 $5.61 87
2017-04-26 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-04-25 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-04-24 $7.20 $7.20 $7.20 $7.20 $5.61 200
2017-04-21 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-04-20 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-04-19 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-04-18 $7.34 $7.34 $7.34 $7.34 $5.72 38
2017-04-17 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-04-13 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-04-12 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-04-11 $7.34 $7.34 $7.34 $7.34 $5.72 118
2017-04-10 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-04-07 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-04-06 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-04-05 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-04-04 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-04-03 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-03-31 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-03-30 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-03-29 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-03-28 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-03-27 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-03-24 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-03-23 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-03-22 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-03-21 $7.35 $7.35 $7.34 $7.34 $5.72 1,400
2017-03-20 $7.22 $7.22 $7.22 $7.22 $5.62 0
2017-03-17 $7.22 $7.22 $7.22 $7.22 $5.62 0
2017-03-16 $7.22 $7.22 $7.22 $7.22 $5.62 900
2017-03-15 $6.97 $6.97 $6.97 $6.97 $5.43 1,200
2017-03-14 $7.25 $7.25 $7.25 $7.25 $5.65 0
2017-03-13 $7.25 $7.25 $7.25 $7.25 $5.65 100
2017-03-10 $6.90 $6.90 $6.90 $6.90 $5.37 200
2017-03-09 $7.28 $7.28 $7.28 $7.28 $5.67 0
2017-03-08 $7.28 $7.28 $7.28 $7.28 $5.67 0
2017-03-07 $7.28 $7.28 $7.28 $7.28 $5.67 0
2017-03-06 $7.28 $7.28 $7.28 $7.28 $5.67 0
2017-03-03 $7.28 $7.28 $7.28 $7.28 $5.67 0
2017-03-02 $7.28 $7.28 $7.28 $7.28 $5.67 0
2017-03-01 $7.28 $7.28 $7.28 $7.28 $5.67 0
2017-02-28 $7.28 $7.28 $7.28 $7.28 $5.67 0
2017-02-27 $7.28 $7.28 $7.28 $7.28 $5.67 1,800
2017-02-24 $7.54 $7.54 $7.54 $7.54 $5.87 0
2017-02-23 $7.54 $7.54 $7.54 $7.54 $5.87 0
2017-02-22 $7.54 $7.54 $7.54 $7.54 $5.87 0
2017-02-21 $7.54 $7.54 $7.54 $7.54 $5.87 100
2017-02-17 $7.74 $7.74 $7.74 $7.74 $6.03 0
2017-02-16 $7.74 $7.74 $7.74 $7.74 $6.03 0
2017-02-15 $7.74 $7.74 $7.74 $7.74 $6.03 0
2017-02-14 $7.74 $7.74 $7.74 $7.74 $6.03 0
2017-02-13 $7.74 $7.74 $7.74 $7.74 $6.03 100
2017-02-10 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-02-09 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-02-08 $7.20 $7.20 $7.20 $7.20 $5.61 0
2017-02-07 $7.20 $7.20 $7.20 $7.20 $5.61 300
2017-02-06 $7.40 $7.40 $7.40 $7.40 $5.76 0
2017-02-03 $7.40 $7.40 $7.40 $7.40 $5.76 100
2017-02-02 $7.44 $7.44 $7.44 $7.44 $5.80 100
2017-02-01 $7.41 $7.41 $7.41 $7.41 $5.77 566
2017-01-31 $7.40 $7.40 $7.40 $7.40 $5.76 500
2017-01-30 $7.51 $7.51 $7.38 $7.38 $5.74 2,114
2017-01-27 $7.43 $7.55 $7.43 $7.55 $5.88 4,027
2017-01-26 $7.45 $7.45 $7.45 $7.45 $5.80 0
2017-01-25 $7.45 $7.45 $7.45 $7.45 $5.80 0
2017-01-24 $7.45 $7.45 $7.45 $7.45 $5.80 37
2017-01-23 $7.45 $7.45 $7.45 $7.45 $5.80 2,500
2017-01-20 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-01-19 $7.34 $7.34 $7.34 $7.34 $5.72 0
2017-01-18 $7.34 $7.34 $7.34 $7.34 $5.72 200
2017-01-17 $7.34 $7.34 $7.34 $7.34 $5.72 667
2017-01-13 $7.50 $7.50 $7.50 $7.50 $5.84 0
2017-01-12 $7.50 $7.50 $7.50 $7.50 $5.84 2,040
2017-01-11 $7.22 $7.22 $7.22 $7.22 $5.62 0
2017-01-10 $7.22 $7.22 $7.22 $7.22 $5.62 734
2017-01-09 $7.44 $7.44 $7.44 $7.44 $5.80 2,700
2017-01-06 $7.30 $7.40 $7.30 $7.40 $5.76 2,094
2017-01-05 $7.44 $7.44 $7.44 $7.44 $5.80 2,000
2017-01-04 $7.31 $7.31 $7.29 $7.29 $5.68 3,089
2017-01-03 $7.14 $7.14 $7.14 $7.14 $5.56 0
2016-12-30 $7.14 $7.14 $7.14 $7.14 $5.56 0
2016-12-29 $7.19 $7.19 $7.14 $7.14 $5.56 5,464
2016-12-28 $7.10 $7.10 $7.10 $7.10 $5.53 0
2016-12-27 $7.10 $7.10 $7.10 $7.10 $5.53 1,424
2016-12-23 $6.91 $6.91 $6.91 $6.91 $5.38 230
2016-12-22 $7.00 $7.00 $7.00 $7.00 $5.45 1,053
2016-12-21 $7.01 $7.01 $7.01 $7.01 $5.46 0
2016-12-20 $7.01 $7.01 $7.01 $7.01 $5.46 26,800
2016-12-19 $7.11 $7.11 $7.11 $7.11 $5.54 323
2016-12-16 $7.37 $7.37 $7.19 $7.19 $5.60 4,015
2016-12-15 $7.30 $7.30 $7.30 $7.30 $5.69 0
2016-12-14 $7.30 $7.30 $7.30 $7.30 $5.69 0
2016-12-13 $7.50 $7.57 $7.30 $7.30 $5.69 3,225
2016-12-12 $7.54 $7.54 $7.35 $7.50 $5.84 23,510
2016-12-09 $7.71 $7.72 $7.71 $7.72 $6.01 871
2016-12-08 $7.83 $7.89 $7.83 $7.85 $6.11 30,771
2016-12-07 $7.56 $7.56 $7.56 $7.56 $5.89 0
2016-12-06 $7.56 $7.56 $7.56 $7.56 $5.89 0
2016-12-05 $7.56 $7.56 $7.56 $7.56 $5.89 953
2016-12-02 $7.70 $7.70 $7.62 $7.62 $5.94 5,859
2016-12-01 $7.95 $7.95 $7.95 $7.95 $6.19 0
2016-11-30 $7.95 $7.95 $7.95 $7.95 $6.19 0
2016-11-29 $7.95 $7.95 $7.95 $7.95 $6.19 832
2016-11-28 $7.55 $7.55 $7.55 $7.55 $5.88 0
2016-11-25 $7.55 $7.55 $7.55 $7.55 $5.88 0
2016-11-23 $7.55 $7.55 $7.55 $7.55 $5.88 0
2016-11-22 $7.55 $7.55 $7.55 $7.55 $5.88 0
2016-11-21 $7.55 $7.55 $7.55 $7.55 $5.88 0
2016-11-18 $7.55 $7.55 $7.55 $7.55 $5.88 0
2016-11-17 $7.55 $7.55 $7.55 $7.55 $5.88 0
2016-11-16 $7.55 $7.55 $7.55 $7.55 $5.88 200
2016-11-15 $7.40 $7.40 $7.27 $7.27 $5.66 520
2016-11-14 $7.20 $7.20 $7.20 $7.20 $5.61 0
2016-11-11 $7.25 $7.25 $7.20 $7.20 $5.61 1,522
2016-11-10 $7.33 $7.33 $7.33 $7.33 $5.71 0
2016-11-09 $7.33 $7.33 $7.33 $7.33 $5.71 300
2016-11-08 $7.37 $7.37 $7.37 $7.37 $5.74 0
2016-11-07 $7.37 $7.37 $7.37 $7.37 $5.74 400
2016-11-04 $7.19 $7.23 $7.19 $7.23 $5.63 3,500
2016-11-03 $7.37 $7.37 $7.37 $7.37 $5.74 0
2016-11-02 $7.37 $7.37 $7.37 $7.37 $5.74 0
2016-11-01 $7.41 $7.41 $7.37 $7.37 $5.74 8,698
2016-10-31 $7.30 $7.37 $7.25 $7.37 $5.74 8,016
2016-10-28 $7.31 $7.31 $7.31 $7.31 $5.69 0
2016-10-27 $7.31 $7.31 $7.31 $7.31 $5.69 0
2016-10-26 $7.31 $7.31 $7.31 $7.31 $5.69 3,777
2016-10-25 $7.46 $7.46 $7.46 $7.46 $5.81 100
2016-10-24 $7.32 $7.32 $7.32 $7.32 $5.70 0
2016-10-21 $7.32 $7.32 $7.32 $7.32 $5.70 0
2016-10-20 $7.32 $7.32 $7.32 $7.32 $5.70 0
2016-10-19 $7.30 $7.32 $7.30 $7.32 $5.70 21,191
2016-10-18 $7.19 $7.19 $7.19 $7.19 $5.60 0
2016-10-17 $7.19 $7.19 $7.19 $7.19 $5.60 0
2016-10-14 $7.19 $7.19 $7.19 $7.19 $5.60 0
2016-10-13 $7.19 $7.19 $7.19 $7.19 $5.60 0
2016-10-12 $7.19 $7.19 $7.19 $7.19 $5.60 0
2016-10-11 $7.19 $7.19 $7.19 $7.19 $5.60 552
2016-10-10 $7.30 $7.30 $7.30 $7.30 $5.69 0
2016-10-07 $7.30 $7.30 $7.30 $7.30 $5.69 0
2016-10-06 $7.30 $7.30 $7.30 $7.30 $5.69 59
2016-10-05 $7.30 $7.30 $7.30 $7.30 $5.69 0
2016-10-04 $7.30 $7.30 $7.30 $7.30 $5.64 0
2016-10-03 $7.27 $7.30 $7.18 $7.30 $5.64 800
2016-09-30 $7.25 $7.31 $7.25 $7.31 $5.65 23,621
2016-09-29 $7.15 $7.15 $7.15 $7.15 $5.52 0
2016-09-28 $7.15 $7.15 $7.15 $7.15 $5.52 0
2016-09-27 $7.08 $7.15 $7.08 $7.15 $5.52 13,760
2016-09-26 $7.54 $7.54 $7.54 $7.54 $5.82 0
2016-09-23 $7.54 $7.54 $7.54 $7.54 $5.82 0
2016-09-22 $7.54 $7.54 $7.54 $7.54 $5.82 0
2016-09-21 $7.54 $7.54 $7.54 $7.54 $5.82 0
2016-09-20 $7.54 $7.54 $7.54 $7.54 $5.82 0
2016-09-19 $7.54 $7.54 $7.54 $7.54 $5.82 0
2016-09-16 $7.54 $7.54 $7.54 $7.54 $5.82 332
2016-09-15 $7.84 $7.84 $7.84 $7.84 $6.06 0
2016-09-14 $7.84 $7.84 $7.84 $7.84 $6.06 0
2016-09-13 $7.84 $7.84 $7.84 $7.84 $6.06 0
2016-09-12 $7.73 $7.84 $7.73 $7.84 $6.06 641
2016-09-09 $7.87 $7.87 $7.87 $7.87 $6.03 0
2016-09-08 $7.87 $7.87 $7.87 $7.87 $6.03 309,500
2016-09-07 $7.94 $7.94 $7.87 $7.87 $6.03 373
2016-09-06 $7.80 $7.80 $7.80 $7.80 $5.98 0
2016-09-02 $7.80 $7.80 $7.75 $7.80 $5.98 898
2016-09-01 $7.96 $7.96 $7.96 $7.96 $6.11 0
2016-08-31 $7.96 $7.96 $7.96 $7.96 $6.11 11,757
2016-08-30 $8.05 $8.05 $8.05 $8.05 $6.17 1,000
2016-08-29 $8.00 $8.02 $7.95 $8.00 $6.14 57,898
2016-08-26 $8.01 $8.07 $8.01 $8.07 $6.19 13,888
2016-08-25 $8.12 $8.12 $8.12 $8.12 $6.23 0
2016-08-24 $8.12 $8.12 $8.12 $8.12 $6.23 0
2016-08-23 $8.12 $8.12 $8.12 $8.12 $6.23 0
2016-08-22 $8.12 $8.12 $8.12 $8.12 $6.23 0
2016-08-19 $8.12 $8.12 $8.12 $8.12 $6.23 0
2016-08-18 $8.12 $8.12 $8.12 $8.12 $6.23 0
2016-08-17 $8.12 $8.12 $8.12 $8.12 $6.23 55
2016-08-16 $8.12 $8.12 $8.12 $8.12 $6.23 0
2016-08-15 $8.12 $8.12 $8.12 $8.12 $6.23 0
2016-08-12 $8.12 $8.12 $8.12 $8.12 $6.23 0
2016-08-11 $8.07 $8.12 $8.07 $8.12 $6.23 554
2016-08-10 $7.74 $7.74 $7.74 $7.74 $5.94 0
2016-08-09 $7.74 $7.74 $7.74 $7.74 $5.94 276,200
2016-08-08 $7.74 $7.74 $7.74 $7.74 $5.94 0
2016-08-05 $7.76 $7.76 $7.74 $7.74 $5.94 35,171
2016-08-04 $7.54 $7.54 $7.54 $7.54 $5.78 0
2016-08-03 $7.54 $7.54 $7.54 $7.54 $5.78 0
2016-08-02 $7.54 $7.54 $7.54 $7.54 $5.78 0
2016-08-01 $7.54 $7.54 $7.54 $7.54 $5.78 0
2016-07-29 $7.54 $7.54 $7.54 $7.54 $5.78 0
2016-07-28 $7.54 $7.54 $7.54 $7.54 $5.78 500
2016-07-27 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-26 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-25 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-22 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-21 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-20 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-19 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-18 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-15 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-14 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-13 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-12 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-11 $7.41 $7.41 $7.41 $7.41 $5.68 2
2016-07-08 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-07 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-06 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-05 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-07-01 $7.41 $7.41 $7.41 $7.41 $5.68 0
2016-06-30 $7.41 $7.41 $7.41 $7.41 $5.58 649
2016-06-29 $7.18 $7.18 $7.18 $7.18 $5.41 1,188
2016-06-28 $7.17 $7.17 $7.17 $7.17 $5.40 0
2016-06-27 $7.17 $7.17 $7.17 $7.17 $5.40 0
2016-06-24 $7.17 $7.17 $7.17 $7.17 $5.40 0
2016-06-23 $7.17 $7.17 $7.17 $7.17 $5.40 7,492
2016-06-22 $6.86 $6.86 $6.86 $6.86 $5.16 0
2016-06-21 $6.86 $6.86 $6.86 $6.86 $5.16 0
2016-06-20 $6.86 $6.86 $6.86 $6.86 $5.16 0
2016-06-16 $6.86 $6.86 $6.86 $6.86 $5.16 0
2016-06-15 $6.86 $6.86 $6.86 $6.86 $5.16 0
2016-06-14 $6.86 $6.86 $6.86 $6.86 $5.16 0
2016-06-13 $6.86 $6.86 $6.86 $6.86 $5.16 0
2016-06-10 $6.86 $6.86 $6.86 $6.86 $5.16 0
2016-06-09 $6.86 $6.86 $6.86 $6.86 $5.16 0
2016-06-08 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-06-07 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-06-06 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-06-03 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-06-02 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-06-01 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-05-31 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-05-27 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-05-26 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-05-25 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-05-24 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-05-23 $6.86 $6.86 $6.86 $6.86 $5.07 3
2016-05-20 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-05-19 $6.86 $6.86 $6.86 $6.86 $5.07 54
2016-05-18 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-05-17 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-05-16 $6.86 $6.86 $6.86 $6.86 $5.07 0
2016-05-13 $6.86 $6.86 $6.86 $6.86 $5.07 2,330
2016-05-12 $7.21 $7.21 $7.21 $7.21 $5.33 0
2016-05-11 $7.21 $7.21 $7.21 $7.21 $5.33 8
2016-05-10 $7.21 $7.21 $7.21 $7.21 $5.33 0
2016-05-09 $7.21 $7.21 $7.21 $7.21 $5.33 0
2016-05-06 $7.21 $7.21 $7.21 $7.21 $5.33 75
2016-05-05 $7.21 $7.21 $7.21 $7.21 $5.33 0
2016-05-04 $7.21 $7.21 $7.21 $7.21 $5.33 273
2016-05-03 $7.40 $7.40 $7.40 $7.40 $5.47 0
2016-05-02 $7.40 $7.40 $7.40 $7.40 $5.47 0
2016-04-29 $7.40 $7.40 $7.40 $7.40 $5.47 0
2016-04-28 $7.40 $7.40 $7.40 $7.40 $5.47 348
2016-04-27 $7.49 $7.49 $7.49 $7.49 $5.53 0
2016-04-26 $7.49 $7.49 $7.49 $7.49 $5.53 485
2016-04-25 $7.82 $7.82 $7.82 $7.82 $5.77 0
2016-04-22 $7.82 $7.82 $7.82 $7.82 $5.77 0
2016-04-21 $7.83 $7.83 $7.82 $7.82 $5.77 262
2016-04-20 $7.87 $7.87 $7.87 $7.87 $5.81 0
2016-04-19 $7.87 $7.87 $7.87 $7.87 $5.81 0
2016-04-18 $7.87 $7.87 $7.87 $7.87 $5.81 393
2016-04-15 $8.04 $8.04 $8.04 $8.04 $5.94 0
2016-04-14 $7.95 $8.06 $7.95 $8.04 $5.94 70,427
2016-04-13 $7.91 $7.91 $7.91 $7.91 $5.84 1,347
2016-04-12 $7.31 $7.31 $7.31 $7.31 $5.40 0
2016-04-11 $7.31 $7.31 $7.31 $7.31 $5.40 0
2016-04-08 $7.31 $7.31 $7.31 $7.31 $5.40 0
2016-04-07 $7.31 $7.31 $7.31 $7.31 $5.40 143
2016-04-06 $7.35 $7.35 $7.28 $7.32 $5.41 887,353
2016-04-05 $7.47 $7.47 $7.47 $7.47 $5.52 0
2016-04-04 $7.47 $7.47 $7.47 $7.47 $5.52 0
2016-04-01 $7.47 $7.47 $7.47 $7.47 $5.52 931
2016-03-31 $7.73 $7.73 $7.73 $7.73 $5.71 421
2016-03-30 $7.78 $7.78 $7.78 $7.78 $5.75 1,347
2016-03-29 $7.49 $7.54 $7.49 $7.53 $5.56 5,598
2016-03-28 $7.82 $8.14 $7.82 $8.14 $6.01 16,686
2016-03-24 $7.77 $7.77 $7.77 $7.77 $5.74 0
2016-03-23 $7.77 $7.77 $7.77 $7.77 $5.74 0
2016-03-22 $7.77 $7.77 $7.77 $7.77 $5.74 0
2016-03-21 $7.68 $7.77 $7.68 $7.77 $5.74 897
2016-03-18 $7.63 $7.63 $7.63 $7.63 $5.64 0
2016-03-17 $7.63 $7.63 $7.63 $7.63 $5.64 0
2016-03-16 $7.63 $7.63 $7.63 $7.63 $5.64 225
2016-03-15 $7.56 $7.56 $7.56 $7.56 $5.58 630
2016-03-14 $8.00 $8.00 $8.00 $8.00 $5.91 0
2016-03-11 $8.00 $8.00 $8.00 $8.00 $5.91 1,000
2016-03-10 $7.23 $7.23 $7.23 $7.23 $5.34 300
2016-03-09 $6.85 $6.85 $6.85 $6.85 $5.06 0
2016-03-08 $6.85 $6.85 $6.85 $6.85 $5.06 0
2016-03-07 $6.85 $6.85 $6.85 $6.85 $5.06 0
2016-03-04 $6.85 $6.85 $6.85 $6.85 $5.06 0
2016-03-03 $6.85 $6.85 $6.85 $6.85 $5.06 0
2016-03-02 $6.85 $6.85 $6.85 $6.85 $5.06 0
2016-03-01 $6.85 $6.85 $6.85 $6.85 $5.06 0
2016-02-29 $6.85 $6.85 $6.85 $6.85 $5.06 0
2016-02-26 $6.85 $6.85 $6.85 $6.85 $5.06 0
2016-02-25 $6.85 $6.85 $6.85 $6.85 $5.06 0
2016-02-24 $6.85 $6.85 $6.85 $6.85 $5.06 20,486
2016-02-23 $6.91 $6.91 $6.91 $6.91 $5.11 0
2016-02-22 $6.91 $6.91 $6.91 $6.91 $5.11 52
2016-02-19 $6.91 $6.91 $6.91 $6.91 $5.11 0
2016-02-18 $6.91 $6.91 $6.91 $6.91 $5.11 6,637
2016-02-17 $6.74 $6.77 $6.74 $6.76 $4.99 2,220
2016-02-16 $6.58 $6.58 $6.58 $6.58 $4.86 0
2016-02-12 $6.58 $6.58 $6.58 $6.58 $4.86 0
2016-02-11 $6.58 $6.58 $6.58 $6.58 $4.86 0
2016-02-10 $6.58 $6.58 $6.58 $6.58 $4.86 1
2016-02-09 $6.46 $6.58 $6.46 $6.58 $4.86 4,519
2016-02-08 $6.76 $6.76 $6.76 $6.76 $4.99 0
2016-02-05 $6.76 $6.76 $6.76 $6.76 $4.99 0
2016-02-04 $6.76 $6.76 $6.76 $6.76 $4.99 2,651
2016-02-03 $6.73 $6.73 $6.73 $6.73 $4.97 2,140
2016-02-02 $6.88 $6.88 $6.88 $6.88 $5.08 1,207
2016-02-01 $7.01 $7.01 $7.01 $7.01 $5.18 0
2016-01-29 $7.02 $7.02 $7.01 $7.01 $5.18 6,000
2016-01-28 $6.84 $6.84 $6.84 $6.84 $5.05 400
2016-01-27 $6.87 $6.87 $6.87 $6.87 $5.07 653
2016-01-26 $6.99 $6.99 $6.99 $6.99 $5.16 8,068
2016-01-25 $6.98 $6.98 $6.98 $6.98 $5.16 0
2016-01-22 $6.98 $6.98 $6.98 $6.98 $5.16 973
2016-01-21 $6.97 $6.98 $6.97 $6.98 $5.15 761
2016-01-20 $6.86 $6.86 $6.74 $6.82 $5.04 2,989
2016-01-19 $7.76 $7.76 $7.76 $7.76 $5.73 81
2016-01-15 $7.76 $7.76 $7.76 $7.76 $5.73 0
2016-01-14 $7.76 $7.76 $7.76 $7.76 $5.73 0
2016-01-13 $7.76 $7.76 $7.76 $7.76 $5.73 95
2016-01-12 $7.82 $7.82 $7.76 $7.76 $5.73 1,068
2016-01-11 $7.76 $7.76 $7.76 $7.76 $5.73 100
2016-01-08 $8.04 $8.04 $7.98 $7.98 $5.90 1,650
2016-01-07 $8.20 $8.20 $8.06 $8.06 $5.95 683
2016-01-06 $8.17 $8.17 $8.17 $8.17 $6.03 987
2016-01-05 $8.59 $8.59 $8.50 $8.50 $6.28 1,082
2016-01-04 $8.67 $8.67 $8.67 $8.67 $6.41 262
2015-12-31 $8.83 $8.83 $8.83 $8.83 $6.52 1,015
2015-12-30 $8.80 $8.80 $8.80 $8.80 $6.50 120
2015-12-29 $8.76 $8.76 $8.76 $8.76 $6.47 750
2015-12-28 $8.71 $8.76 $8.71 $8.76 $6.47 750
2015-12-24 $8.90 $8.90 $8.90 $8.90 $6.58 0
2015-12-23 $8.90 $8.90 $8.90 $8.90 $6.58 0
2015-12-22 $8.90 $8.90 $8.90 $8.90 $6.58 1,553
2015-12-21 $8.94 $8.94 $8.82 $8.82 $6.52 30,126
2015-12-18 $8.94 $8.94 $8.84 $8.84 $6.53 703
2015-12-17 $8.95 $8.95 $8.95 $8.95 $6.61 0
2015-12-16 $8.95 $8.95 $8.95 $8.95 $6.61 543
2015-12-15 $8.86 $8.86 $8.82 $8.85 $6.54 14,900
2015-12-14 $8.78 $8.78 $8.70 $8.70 $6.43 26,386
2015-12-11 $8.80 $8.80 $8.80 $8.80 $6.50 65
2015-12-10 $8.71 $8.80 $8.71 $8.80 $6.50 1,100
2015-12-09 $8.91 $8.91 $8.91 $8.91 $6.58 16
2015-12-08 $8.91 $8.91 $8.91 $8.91 $6.58 4,200
2015-12-07 $9.06 $9.06 $9.02 $9.06 $6.69 31,612
2015-12-04 $9.15 $9.15 $9.15 $9.15 $6.76 0
2015-12-03 $9.15 $9.15 $9.15 $9.15 $6.76 0
2015-12-02 $9.15 $9.15 $9.15 $9.15 $6.76 0
2015-12-01 $9.15 $9.15 $9.15 $9.15 $6.76 3,645
2015-11-30 $9.00 $9.00 $9.00 $9.00 $6.65 0
2015-11-27 $9.00 $9.00 $9.00 $9.00 $6.65 0
2015-11-25 $9.00 $9.00 $9.00 $9.00 $6.65 20
2015-11-24 $9.00 $9.00 $9.00 $9.00 $6.65 101
2015-11-23 $9.13 $9.13 $9.13 $9.13 $6.75 0
2015-11-20 $9.13 $9.13 $9.13 $9.13 $6.75 7,164
2015-11-19 $8.89 $8.89 $8.89 $8.89 $6.57 0
2015-11-18 $8.89 $8.89 $8.89 $8.89 $6.57 100
2015-11-17 $8.89 $8.89 $8.89 $8.89 $6.57 478
2015-11-16 $8.95 $8.95 $8.95 $8.95 $6.61 0
2015-11-13 $8.95 $8.95 $8.95 $8.95 $6.61 347
2015-11-12 $9.19 $9.19 $9.19 $9.19 $6.79 2,441
2015-11-11 $9.39 $9.50 $9.39 $9.49 $7.01 0
2015-11-10 $9.39 $9.50 $9.39 $9.49 $7.01 0
2015-11-09 $9.39 $9.50 $9.39 $9.49 $7.01 0
2015-11-06 $9.39 $9.50 $9.39 $9.49 $7.01 0
2015-11-05 $9.39 $9.50 $9.39 $9.49 $7.01 0
2015-11-04 $9.39 $9.50 $9.39 $9.49 $7.01 2,688
2015-11-03 $9.30 $9.30 $9.30 $9.30 $6.87 0
2015-11-02 $9.30 $9.30 $9.30 $9.30 $6.87 500
2015-10-30 $9.38 $9.38 $9.38 $9.38 $6.93 0
2015-10-29 $9.38 $9.38 $9.38 $9.38 $6.93 0
2015-10-28 $9.38 $9.38 $9.38 $9.38 $6.93 100
2015-10-27 $9.50 $9.50 $9.50 $9.50 $7.02 0
2015-10-26 $9.50 $9.50 $9.50 $9.50 $7.02 0
2015-10-23 $9.50 $9.50 $9.50 $9.50 $7.02 100
2015-10-22 $9.55 $9.55 $9.55 $9.55 $7.06 2,523
2015-10-21 $9.36 $9.38 $9.36 $9.38 $6.93 849
2015-10-20 $9.44 $9.46 $9.44 $9.46 $6.99 0
2015-10-19 $9.44 $9.46 $9.44 $9.46 $6.99 0
2015-10-16 $9.44 $9.46 $9.44 $9.46 $6.99 339
2015-10-15 $9.46 $9.46 $9.46 $9.46 $6.99 3,528
2015-10-14 $9.24 $9.24 $9.24 $9.24 $6.83 500
2015-10-13 $9.04 $9.04 $9.04 $9.04 $6.68 332
2015-10-12 $9.38 $9.38 $9.38 $9.38 $6.93 0
2015-10-09 $9.38 $9.38 $9.38 $9.38 $6.93 0
2015-10-08 $9.38 $9.38 $9.38 $9.38 $6.93 0
2015-10-07 $9.38 $9.38 $9.38 $9.38 $6.93 750
2015-10-06 $9.26 $9.26 $9.26 $9.26 $6.84 205
2015-10-05 $9.44 $9.44 $9.44 $9.44 $6.97 236
2015-10-02 $9.24 $9.24 $9.24 $9.24 $6.83 0
2015-10-01 $9.24 $9.24 $9.24 $9.24 $6.83 0
2015-09-30 $9.24 $9.24 $9.24 $9.24 $6.83 1,436
2015-09-29 $9.06 $9.15 $9.06 $9.15 $6.76 774
2015-09-28 $9.08 $9.09 $9.08 $9.09 $6.72 369
2015-09-25 $9.22 $9.23 $9.16 $9.23 $6.82 0
2015-09-24 $9.22 $9.23 $9.16 $9.23 $6.82 0
2015-09-23 $9.22 $9.23 $9.16 $9.23 $6.82 2,397
2015-09-22 $9.18 $9.24 $9.18 $9.24 $6.83 1,657
2015-09-21 $9.39 $9.39 $9.39 $9.39 $6.94 0
2015-09-18 $9.39 $9.39 $9.39 $9.39 $6.94 0
2015-09-17 $9.39 $9.39 $9.39 $9.39 $6.94 273
2015-09-16 $9.54 $9.66 $9.54 $9.66 $7.14 1,729
2015-09-15 $9.33 $9.37 $9.33 $9.37 $6.92 7,009
2015-09-14 $9.32 $9.32 $9.28 $9.32 $6.89 0
2015-09-11 $9.32 $9.32 $9.28 $9.32 $6.89 10,176
2015-09-10 $9.21 $9.23 $9.21 $9.23 $6.77 5,603
2015-09-09 $8.99 $8.99 $8.99 $8.99 $6.59 1,047
2015-09-08 $8.64 $8.83 $8.64 $8.83 $6.48 3,466
2015-09-04 $8.29 $8.29 $8.28 $8.28 $6.07 325
2015-09-03 $8.44 $8.46 $8.44 $8.46 $6.20 223

CITIC Ltd (CTPCY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.