ECN Capital Corp (ECNCF) Exchange: PINK

  1. Overview
  2. ECN Capital Corp (ECNCF)

Data as of May 6, 2024

$1.40 ($0.00) 0.00%

ECN Capital Corp - Daily Information
Click for more stock information on ECN Capital Corp.
Daily Information Data
Date May 6, 2024
Open $1.40
Previous Close $1.40
High $1.40
Low $1.40
Adjusted Open $1.40
Previous Adjusted Close $1.40
Adjusted High $1.40
Adjusted Low $1.40

About ECN Capital Corp (ECNCF)

ECN Capital Corp

Invest in ECN Capital Corp (ECNCF)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for ECN Capital Corp (ECNCF)

Date Open High Low Close Adj.Close Volume
2024-04-12 $1.40 $1.40 $1.40 $1.40 $1.40 1,607
2024-04-11 $1.41 $1.41 $1.40 $1.40 $1.40 10,600
2024-04-10 $1.43 $1.43 $1.35 $1.35 $1.35 58,445
2024-04-09 $1.51 $1.51 $1.51 $1.51 $1.51 5,000
2024-04-08 $1.51 $1.51 $1.51 $1.51 $1.51 17,325
2024-04-05 $1.51 $1.51 $1.51 $1.51 $1.50 0
2024-04-04 $1.51 $1.51 $1.51 $1.51 $1.50 31,800
2024-04-03 $1.51 $1.51 $1.51 $1.51 $1.50 31,800
2024-04-02 $1.51 $1.51 $1.51 $1.51 $1.50 7,000
2024-04-01 $1.53 $1.53 $1.51 $1.51 $1.50 67,647
2024-03-28 $1.48 $1.57 $1.48 $1.57 $1.56 8,300
2024-03-27 $1.32 $1.32 $1.32 $1.32 $1.31 15,300
2024-03-26 $1.28 $1.34 $1.28 $1.32 $1.31 51,850
2024-03-25 $1.27 $1.34 $1.26 $1.34 $1.34 191,589
2024-03-22 $1.54 $1.54 $1.23 $1.34 $1.34 146,673
2024-03-21 $1.85 $1.85 $1.80 $1.80 $1.80 24,300
2024-03-20 $1.75 $1.76 $1.75 $1.75 $1.75 6,250
2024-03-19 $1.76 $1.77 $1.75 $1.75 $1.75 14,000
2024-03-18 $1.72 $1.76 $1.72 $1.76 $1.76 22,225
2024-03-15 $1.79 $1.81 $1.77 $1.79 $1.79 47,879
2024-03-14 $1.85 $1.85 $1.85 $1.85 $1.85 9,282
2024-03-13 $1.87 $1.87 $1.87 $1.87 $1.87 28,985
2024-03-12 $1.87 $1.87 $1.87 $1.87 $1.87 18,485
2024-03-11 $1.83 $1.83 $1.83 $1.83 $1.83 3,000
2024-03-08 $1.83 $1.87 $1.83 $1.87 $1.87 38,005
2024-03-07 $1.80 $1.80 $1.80 $1.80 $1.80 16,945
2024-03-06 $1.80 $1.80 $1.80 $1.80 $1.80 32,599
2024-03-05 $1.87 $1.87 $1.85 $1.86 $1.86 116,800
2024-03-04 $1.93 $1.93 $1.90 $1.90 $1.90 55,742
2024-03-01 $2.04 $2.06 $2.04 $2.04 $2.04 125,640
2024-02-29 $2.01 $2.05 $2.01 $2.05 $2.05 100,676
2024-02-28 $2.08 $2.08 $2.07 $2.07 $2.07 48,225
2024-02-27 $2.05 $2.05 $2.05 $2.05 $2.05 34,500
2024-02-26 $1.98 $2.03 $1.98 $2.03 $2.03 71,201
2024-02-23 $1.97 $1.97 $1.97 $1.97 $1.97 50,848
2024-02-22 $1.92 $2.02 $1.92 $1.98 $1.98 94,699
2024-02-21 $1.96 $1.96 $1.96 $1.96 $1.96 25,006
2024-02-20 $1.98 $1.98 $1.96 $1.96 $1.96 59,500
2024-02-16 $2.05 $2.06 $2.05 $2.05 $2.05 75,612
2024-02-15 $2.04 $2.04 $2.04 $2.04 $2.04 22,000
2024-02-14 $2.02 $2.02 $2.02 $2.02 $2.02 10,700
2024-02-13 $2.02 $2.02 $2.02 $2.02 $2.02 14,400
2024-02-12 $2.03 $2.03 $2.03 $2.03 $2.03 23,241
2024-02-09 $2.02 $2.02 $2.02 $2.02 $2.02 6,400
2024-02-08 $2.02 $2.02 $2.02 $2.02 $2.02 25,100
2024-02-07 $2.00 $2.00 $2.00 $2.00 $2.00 17,409
2024-02-06 $2.00 $2.00 $2.00 $2.00 $2.00 4,700
2024-02-05 $2.00 $2.00 $2.00 $2.00 $2.00 24,545
2024-02-02 $2.00 $2.00 $2.00 $2.00 $2.00 26,300
2024-02-01 $2.02 $2.02 $2.02 $2.02 $2.02 70,286
2024-01-31 $2.03 $2.09 $2.03 $2.09 $2.09 5,500
2024-01-30 $2.07 $2.07 $2.07 $2.07 $2.07 30,700
2024-01-29 $2.10 $2.10 $2.09 $2.09 $2.09 37,566
2024-01-26 $2.10 $2.10 $2.10 $2.10 $2.10 28,955
2024-01-25 $2.10 $2.10 $2.10 $2.10 $2.10 16,198
2024-01-24 $2.10 $2.10 $2.10 $2.10 $2.10 50,616
2024-01-23 $2.10 $2.10 $2.10 $2.10 $2.10 39,782
2024-01-22 $2.10 $2.10 $2.10 $2.10 $2.10 16,190
2024-01-19 $2.09 $2.10 $2.09 $2.10 $2.10 8,800
2024-01-18 $2.10 $2.10 $2.10 $2.10 $2.10 9,700
2024-01-17 $2.09 $2.10 $2.09 $2.10 $2.10 23,750
2024-01-16 $2.05 $2.05 $2.05 $2.05 $2.05 20,424
2024-01-12 $2.10 $2.10 $2.10 $2.10 $2.10 2,200
2024-01-11 $2.10 $2.10 $2.00 $2.08 $2.08 58,160
2024-01-10 $2.12 $2.12 $2.12 $2.12 $2.12 12,480
2024-01-09 $2.15 $2.15 $2.10 $2.12 $2.12 17,189
2024-01-08 $2.14 $2.20 $2.14 $2.20 $2.20 35,517
2024-01-05 $2.15 $2.16 $2.15 $2.16 $2.16 36,060
2024-01-04 $2.12 $2.17 $2.12 $2.17 $2.17 28,226
2024-01-03 $2.21 $2.21 $2.13 $2.13 $2.13 18,256
2024-01-02 $2.19 $2.21 $2.18 $2.19 $2.19 7,901
2023-12-29 $2.23 $2.29 $2.23 $2.29 $2.29 32,693
2023-12-28 $2.20 $2.20 $2.20 $2.20 $2.20 9,864
2023-12-27 $2.13 $2.16 $2.10 $2.16 $2.16 30,908
2023-12-26 $2.13 $2.14 $2.13 $2.14 $2.14 300
2023-12-22 $2.10 $2.10 $2.07 $2.09 $2.09 13,543
2023-12-21 $2.05 $2.06 $2.05 $2.05 $2.05 41,727
2023-12-20 $2.04 $2.04 $2.04 $2.04 $2.04 19,503
2023-12-19 $2.01 $2.04 $2.01 $2.04 $2.04 45,209
2023-12-18 $2.05 $2.05 $2.05 $2.05 $2.05 16,818
2023-12-15 $2.10 $2.10 $2.05 $2.05 $2.05 29,468
2023-12-14 $2.05 $2.05 $2.05 $2.05 $2.05 20,614
2023-12-13 $1.97 $2.03 $1.96 $2.03 $2.02 6,518
2023-12-12 $1.99 $1.99 $1.93 $1.93 $1.93 8,440
2023-12-11 $1.99 $1.99 $1.99 $1.99 $1.99 14,205
2023-12-08 $1.97 $2.00 $1.97 $2.00 $2.00 23,212
2023-12-07 $1.97 $1.97 $1.93 $1.93 $1.93 10,260
2023-12-06 $1.95 $1.96 $1.95 $1.95 $1.95 11,277
2023-12-05 $1.91 $1.91 $1.88 $1.88 $1.88 42,391
2023-12-04 $1.86 $1.86 $1.86 $1.86 $1.86 13,214
2023-12-01 $1.66 $1.86 $1.64 $1.86 $1.86 28,373
2023-11-30 $1.67 $1.67 $1.67 $1.67 $1.67 20,794
2023-11-29 $1.74 $1.74 $1.74 $1.74 $1.74 4,735
2023-11-28 $1.58 $1.73 $1.58 $1.73 $1.73 21,795
2023-11-27 $1.58 $1.59 $1.57 $1.58 $1.58 40,877
2023-11-24 $1.59 $1.61 $1.59 $1.61 $1.61 43,630
2023-11-22 $1.53 $1.54 $1.52 $1.52 $1.52 219,061
2023-11-21 $1.65 $1.65 $1.60 $1.60 $1.60 100,850
2023-11-20 $1.54 $1.58 $1.54 $1.58 $1.58 101,435
2023-11-17 $1.53 $1.55 $1.53 $1.54 $1.54 144,700
2023-11-16 $1.51 $1.53 $1.50 $1.53 $1.53 169,600
2023-11-15 $1.53 $1.53 $1.50 $1.50 $1.50 57,658
2023-11-14 $1.72 $1.72 $1.62 $1.66 $1.66 205,500
2023-11-13 $1.80 $1.81 $1.80 $1.81 $1.81 4,101
2023-11-10 $1.78 $1.78 $1.78 $1.78 $1.78 24,118
2023-11-09 $1.79 $1.80 $1.77 $1.80 $1.80 45,199
2023-11-08 $1.73 $1.73 $1.73 $1.73 $1.73 27,352
2023-11-07 $1.69 $1.73 $1.69 $1.73 $1.73 41,097
2023-11-06 $1.74 $1.74 $1.74 $1.74 $1.74 20,895
2023-11-03 $1.61 $1.74 $1.61 $1.74 $1.74 57,125
2023-11-02 $1.42 $1.58 $1.42 $1.57 $1.57 39,174
2023-11-01 $1.41 $1.42 $1.38 $1.40 $1.40 152,290
2023-10-31 $1.36 $1.38 $1.32 $1.38 $1.38 96,830
2023-10-30 $1.34 $1.37 $1.34 $1.36 $1.36 47,082
2023-10-27 $1.27 $1.33 $1.26 $1.32 $1.32 466,071
2023-10-26 $1.28 $1.28 $1.28 $1.28 $1.28 47,158
2023-10-25 $1.30 $1.30 $1.26 $1.26 $1.26 21,667
2023-10-24 $1.34 $1.40 $1.34 $1.40 $1.40 6,363
2023-10-23 $1.47 $1.47 $1.47 $1.47 $1.47 6,134
2023-10-20 $1.50 $1.50 $1.47 $1.47 $1.47 10,611
2023-10-19 $1.50 $1.53 $1.50 $1.53 $1.53 9,607
2023-10-18 $1.58 $1.58 $1.50 $1.56 $1.56 25,536
2023-10-17 $1.67 $1.67 $1.60 $1.60 $1.60 45,742
2023-10-16 $1.76 $1.76 $1.76 $1.76 $1.76 3,679
2023-10-13 $1.76 $1.76 $1.76 $1.76 $1.76 6,760
2023-10-12 $1.80 $1.80 $1.76 $1.76 $1.76 21,913
2023-10-11 $1.79 $1.79 $1.77 $1.78 $1.78 36,936
2023-10-10 $1.77 $1.77 $1.77 $1.77 $1.77 5,773
2023-10-09 $1.70 $1.70 $1.70 $1.70 $1.70 0
2023-10-06 $1.70 $1.70 $1.70 $1.70 $1.70 12,001
2023-10-05 $1.71 $1.76 $1.71 $1.75 $1.75 52,474
2023-10-04 $1.69 $1.71 $1.68 $1.68 $1.68 79,669
2023-10-03 $1.63 $1.63 $1.63 $1.63 $1.63 17,896
2023-10-02 $1.63 $1.63 $1.63 $1.63 $1.63 27,074
2023-09-29 $1.71 $1.71 $1.71 $1.71 $1.71 8,249
2023-09-28 $1.71 $1.71 $1.71 $1.71 $1.71 100
2023-09-27 $1.76 $1.77 $1.76 $1.76 $1.76 16,119
2023-09-26 $1.77 $1.78 $1.76 $1.76 $1.76 29,942
2023-09-25 $1.83 $1.83 $1.81 $1.81 $1.81 12,336
2023-09-22 $1.77 $1.77 $1.77 $1.77 $1.77 53,405
2023-09-21 $1.75 $1.77 $1.75 $1.77 $1.77 3,511
2023-09-20 $1.76 $1.76 $1.76 $1.76 $1.76 33,296
2023-09-19 $1.76 $1.76 $1.76 $1.76 $1.76 52,195
2023-09-18 $1.73 $1.73 $1.73 $1.73 $1.73 39,216
2023-09-15 $1.71 $1.73 $1.71 $1.73 $1.73 68,900
2023-09-14 $1.77 $1.77 $1.77 $1.77 $1.77 2,341
2023-09-13 $1.81 $1.81 $1.77 $1.77 $1.76 7,571
2023-09-12 $1.74 $1.74 $1.74 $1.74 $1.73 22,461
2023-09-11 $1.77 $1.77 $1.77 $1.77 $1.76 11,351
2023-09-08 $1.77 $1.77 $1.77 $1.77 $1.76 814
2023-09-07 $1.75 $1.77 $1.75 $1.77 $1.76 15,649
2023-09-06 $1.81 $1.81 $1.77 $1.77 $1.76 24,394
2023-09-05 $1.87 $1.88 $1.83 $1.88 $1.87 20,323
2023-09-01 $1.93 $1.93 $1.93 $1.93 $1.93 7,705
2023-08-31 $1.97 $1.97 $1.97 $1.97 $1.97 101
2023-08-30 $1.98 $1.99 $1.98 $1.99 $1.99 7,500
2023-08-29 $2.01 $2.01 $2.01 $2.01 $2.01 21,000
2023-08-28 $1.97 $1.98 $1.97 $1.98 $1.98 34,275
2023-08-25 $1.92 $1.97 $1.92 $1.97 $1.97 13,078
2023-08-24 $1.92 $1.92 $1.89 $1.89 $1.89 7,210
2023-08-23 $1.92 $1.94 $1.90 $1.94 $1.94 10,701
2023-08-22 $2.03 $2.03 $1.96 $1.96 $1.96 8,530
2023-08-21 $2.09 $2.09 $2.02 $2.05 $2.05 19,000
2023-08-18 $1.94 $2.12 $1.94 $2.09 $2.09 7,700
2023-08-17 $1.95 $2.01 $1.93 $2.01 $2.01 167,000
2023-08-16 $1.95 $1.95 $1.86 $1.90 $1.90 483,445
2023-08-15 $1.91 $1.98 $1.90 $1.90 $1.90 106,504
2023-08-14 $2.05 $2.05 $2.04 $2.04 $2.04 6,800
2023-08-11 $2.01 $2.02 $1.98 $2.00 $2.00 155,900
2023-08-10 $2.07 $2.07 $1.98 $2.01 $2.01 153,408
2023-08-09 $2.02 $2.03 $1.90 $2.03 $2.03 1,507,145
2023-08-08 $2.03 $2.12 $2.03 $2.10 $2.10 12,700
2023-08-07 $2.03 $2.03 $2.03 $2.03 $2.03 5,000
2023-08-04 $2.00 $2.04 $2.00 $2.04 $2.04 33,808
2023-08-03 $1.95 $1.99 $1.93 $1.98 $1.98 31,586
2023-08-02 $1.90 $1.95 $1.87 $1.95 $1.95 184,972
2023-08-01 $1.90 $1.93 $1.90 $1.93 $1.93 780
2023-07-31 $1.97 $1.97 $1.97 $1.97 $1.97 140
2023-07-28 $2.00 $2.00 $2.00 $2.00 $2.00 71
2023-07-27 $2.00 $2.00 $2.00 $2.00 $2.00 0
2023-07-26 $2.00 $2.00 $2.00 $2.00 $2.00 156
2023-07-25 $2.05 $2.05 $2.05 $2.05 $2.05 246
2023-07-24 $2.03 $2.03 $2.03 $2.03 $2.03 3,905
2023-07-21 $1.95 $1.95 $1.95 $1.95 $1.95 35,100
2023-07-20 $2.02 $2.02 $1.95 $1.95 $1.95 9,967
2023-07-19 $1.98 $1.98 $1.98 $1.98 $1.98 0
2023-07-18 $1.98 $1.98 $1.98 $1.98 $1.98 2
2023-07-17 $2.01 $2.01 $1.97 $1.98 $1.98 26,358
2023-07-14 $2.03 $2.03 $2.01 $2.01 $2.01 1,500
2023-07-13 $2.06 $2.06 $2.06 $2.06 $2.06 0
2023-07-12 $2.06 $2.06 $2.06 $2.06 $2.06 0
2023-07-11 $2.04 $2.06 $2.03 $2.06 $2.06 40,402
2023-07-10 $1.99 $2.07 $1.99 $2.05 $2.05 42,645
2023-07-07 $2.00 $2.00 $2.00 $2.00 $2.00 102
2023-07-06 $1.98 $1.98 $1.98 $1.98 $1.98 1,570
2023-07-05 $2.16 $2.16 $2.16 $2.16 $2.16 0
2023-07-03 $2.16 $2.16 $2.16 $2.16 $2.16 100
2023-06-30 $2.04 $2.05 $2.03 $2.03 $2.03 34,318
2023-06-29 $1.90 $2.05 $1.90 $2.05 $2.05 310
2023-06-28 $2.02 $2.02 $2.02 $2.02 $2.02 500
2023-06-27 $2.00 $2.00 $2.00 $2.00 $2.00 8,619
2023-06-26 $2.01 $2.01 $2.01 $2.01 $2.01 1,880
2023-06-23 $2.14 $2.14 $2.05 $2.05 $2.05 5,707
2023-06-22 $2.21 $2.21 $2.21 $2.21 $2.21 0
2023-06-21 $2.20 $2.21 $2.19 $2.21 $2.21 90,590
2023-06-20 $2.39 $2.39 $2.39 $2.39 $2.39 16
2023-06-16 $2.39 $2.39 $2.39 $2.39 $2.39 520
2023-06-15 $2.39 $2.39 $2.39 $2.39 $2.39 107
2023-06-14 $2.39 $2.39 $2.39 $2.39 $2.39 105
2023-06-13 $2.38 $2.38 $2.38 $2.38 $2.37 120
2023-06-12 $2.38 $2.38 $2.38 $2.38 $2.37 5,000
2023-06-09 $2.40 $2.40 $2.40 $2.40 $2.39 4
2023-06-08 $2.38 $2.40 $2.35 $2.40 $2.39 108,100
2023-06-07 $2.36 $2.38 $2.35 $2.38 $2.37 34,842
2023-06-06 $2.33 $2.33 $2.30 $2.30 $2.29 80,200
2023-06-05 $2.30 $2.30 $2.30 $2.30 $2.29 100
2023-06-02 $2.18 $2.24 $2.17 $2.23 $2.22 61,161
2023-06-01 $2.15 $2.19 $2.14 $2.19 $2.18 71,954
2023-05-31 $2.10 $2.15 $2.10 $2.15 $2.15 14,150
2023-05-30 $2.12 $2.13 $2.12 $2.13 $2.12 39,012
2023-05-26 $2.19 $2.21 $2.19 $2.21 $2.20 2,300
2023-05-25 $2.19 $2.19 $2.14 $2.14 $2.13 365,690
2023-05-24 $2.13 $2.13 $2.07 $2.10 $2.09 10,285
2023-05-23 $2.18 $2.19 $2.15 $2.19 $2.18 3,897
2023-05-22 $2.11 $2.11 $2.11 $2.11 $2.10 233
2023-05-19 $2.14 $2.14 $2.14 $2.14 $2.14 25
2023-05-18 $2.14 $2.14 $2.14 $2.14 $2.14 470
2023-05-17 $2.00 $2.00 $2.00 $2.00 $2.00 35
2023-05-16 $2.11 $2.11 $1.79 $2.00 $2.00 2,590
2023-05-15 $2.39 $2.39 $2.39 $2.39 $2.39 762
2023-05-12 $2.35 $2.35 $2.30 $2.30 $2.30 600
2023-05-11 $2.33 $2.33 $2.33 $2.33 $2.33 28,376
2023-05-10 $2.36 $2.36 $2.36 $2.36 $2.36 5,109
2023-05-09 $2.29 $2.29 $2.29 $2.29 $2.29 13,800
2023-05-08 $2.38 $2.42 $2.38 $2.42 $2.42 1,254
2023-05-05 $2.32 $2.37 $2.32 $2.37 $2.37 21,944
2023-05-04 $2.23 $2.26 $2.22 $2.26 $2.26 46,600
2023-05-03 $2.38 $2.40 $2.38 $2.40 $2.40 3,667
2023-05-02 $2.50 $2.50 $2.50 $2.50 $2.50 254
2023-05-01 $2.31 $2.31 $2.31 $2.31 $2.31 53
2023-04-28 $2.31 $2.31 $2.31 $2.31 $2.31 299
2023-04-27 $2.28 $2.28 $2.28 $2.28 $2.28 0
2023-04-26 $2.28 $2.28 $2.28 $2.28 $2.28 0
2023-04-25 $2.28 $2.28 $2.28 $2.28 $2.28 1,001
2023-04-24 $2.33 $2.33 $2.33 $2.33 $2.33 240
2023-04-21 $2.49 $2.51 $2.35 $2.35 $2.35 20,711
2023-04-20 $2.49 $2.49 $2.49 $2.49 $2.49 550
2023-04-19 $2.24 $2.39 $2.24 $2.39 $2.39 201
2023-04-18 $2.43 $2.43 $2.43 $2.43 $2.43 11,375
2023-04-17 $2.28 $2.28 $2.28 $2.28 $2.28 1,005
2023-04-14 $2.26 $2.30 $2.26 $2.30 $2.30 30,198
2023-04-13 $2.19 $2.19 $2.19 $2.19 $2.19 25
2023-04-12 $2.19 $2.19 $2.19 $2.19 $2.19 90,010
2023-04-11 $2.08 $2.16 $2.08 $2.16 $2.16 27,164
2023-04-10 $2.13 $2.13 $2.10 $2.11 $2.11 6,574
2023-04-06 $2.08 $2.08 $2.07 $2.07 $2.07 1,200
2023-04-05 $2.07 $2.10 $2.07 $2.10 $2.09 3,275
2023-04-04 $2.15 $2.15 $2.10 $2.10 $2.09 8,000
2023-04-03 $2.06 $2.10 $2.06 $2.10 $2.09 7,533
2023-03-31 $1.98 $2.08 $1.97 $2.08 $2.07 20,599
2023-03-30 $1.87 $1.99 $1.87 $1.99 $1.98 141,102
2023-03-29 $1.78 $1.90 $1.78 $1.89 $1.89 272,873
2023-03-28 $1.88 $1.88 $1.75 $1.80 $1.80 293,084
2023-03-27 $1.86 $1.86 $1.80 $1.82 $1.82 112,851
2023-03-24 $1.88 $1.94 $1.83 $1.94 $1.94 163,905
2023-03-23 $2.11 $2.11 $1.73 $2.02 $2.02 210,985
2023-03-22 $2.47 $2.47 $2.42 $2.45 $2.45 4,147
2023-03-21 $2.51 $2.51 $2.36 $2.42 $2.42 774
2023-03-20 $2.60 $2.60 $2.49 $2.49 $2.49 385
2023-03-17 $2.60 $2.60 $2.60 $2.60 $2.60 1,620
2023-03-16 $2.60 $2.60 $2.52 $2.57 $2.57 80,070
2023-03-15 $2.70 $2.70 $2.70 $2.70 $2.70 10,395
2023-03-14 $2.53 $2.66 $2.53 $2.63 $2.63 28,902
2023-03-13 $2.32 $2.50 $2.32 $2.42 $2.42 11,441
2023-03-10 $2.68 $2.68 $2.47 $2.47 $2.47 10,461
2023-03-09 $2.72 $2.72 $2.72 $2.72 $2.72 196
2023-03-08 $2.41 $2.57 $2.41 $2.52 $2.52 44,173
2023-03-07 $2.15 $2.16 $2.15 $2.15 $2.15 413
2023-03-06 $2.29 $2.29 $2.23 $2.23 $2.23 2,098
2023-03-03 $2.25 $2.27 $2.25 $2.27 $2.27 987
2023-03-02 $2.13 $2.18 $2.09 $2.16 $2.16 135,885
2023-03-01 $2.14 $2.16 $2.13 $2.16 $2.16 6,400
2023-02-28 $2.18 $2.18 $2.04 $2.13 $2.13 471,608
2023-02-27 $2.11 $2.14 $2.11 $2.14 $2.14 140,200
2023-02-24 $2.02 $2.10 $2.01 $2.10 $2.10 528,430
2023-02-23 $2.02 $2.10 $1.95 $2.10 $2.10 686,160
2023-02-22 $2.08 $2.10 $2.03 $2.03 $2.03 251,400
2023-02-21 $2.19 $2.19 $2.07 $2.08 $2.08 215,200
2023-02-17 $2.25 $2.25 $2.18 $2.20 $2.20 545,325
2023-02-16 $2.29 $2.29 $2.23 $2.25 $2.25 263,400
2023-02-15 $2.35 $2.36 $2.32 $2.36 $2.36 211,505
2023-02-14 $2.29 $2.40 $2.26 $2.40 $2.40 186,600
2023-02-13 $2.26 $2.31 $2.26 $2.29 $2.29 177,820
2023-02-10 $2.31 $2.33 $2.28 $2.33 $2.33 395,591
2023-02-09 $2.42 $2.42 $2.33 $2.33 $2.33 426,600
2023-02-08 $2.42 $2.43 $2.37 $2.41 $2.41 180,910
2023-02-07 $2.35 $2.44 $2.33 $2.44 $2.44 132,300
2023-02-06 $2.38 $2.41 $2.38 $2.41 $2.41 190,950
2023-02-03 $2.38 $2.47 $2.30 $2.42 $2.42 3,976
2023-02-02 $2.33 $2.51 $2.33 $2.40 $2.40 6,400
2023-02-01 $2.18 $2.25 $2.16 $2.25 $2.25 15,400
2023-01-31 $2.17 $2.19 $2.17 $2.19 $2.19 236,249
2023-01-30 $2.15 $2.19 $2.14 $2.15 $2.15 150,930
2023-01-27 $2.21 $2.21 $2.19 $2.19 $2.19 6,600
2023-01-26 $2.18 $2.18 $2.13 $2.18 $2.18 155,860
2023-01-25 $2.14 $2.19 $2.14 $2.15 $2.15 71,100
2023-01-24 $2.15 $2.16 $2.13 $2.14 $2.14 34,397
2023-01-23 $2.25 $2.26 $2.18 $2.20 $2.20 850
2023-01-20 $2.10 $2.15 $2.09 $2.15 $2.15 88,000
2023-01-19 $2.09 $2.10 $2.04 $2.10 $2.10 464,240
2023-01-18 $2.10 $2.10 $2.09 $2.10 $2.10 224,400
2023-01-17 $2.06 $2.11 $2.06 $2.10 $2.10 238,990
2023-01-13 $2.09 $2.09 $2.04 $2.05 $2.05 258,239
2023-01-12 $2.04 $2.11 $2.04 $2.10 $2.10 78,950
2023-01-11 $2.08 $2.10 $2.06 $2.09 $2.09 258,465
2023-01-10 $2.04 $2.09 $2.04 $2.07 $2.07 46,700
2023-01-09 $2.01 $2.03 $2.00 $2.02 $2.02 320,580
2023-01-06 $2.08 $2.08 $1.91 $2.03 $2.03 829,796
2023-01-05 $2.02 $2.02 $1.93 $1.97 $1.97 820,295
2023-01-04 $2.11 $2.12 $2.03 $2.07 $2.07 755,650
2023-01-03 $2.04 $2.11 $2.00 $2.11 $2.11 85,946
2022-12-30 $2.07 $2.09 $2.05 $2.08 $2.08 170,400
2022-12-29 $2.08 $2.09 $2.05 $2.06 $2.06 115,104
2022-12-28 $2.00 $2.04 $2.00 $2.03 $2.03 40,000
2022-12-27 $1.99 $1.99 $1.99 $1.99 $1.99 0
2022-12-23 $2.06 $2.06 $1.99 $1.99 $1.99 60,610
2022-12-22 $1.97 $1.98 $1.97 $1.97 $1.97 21,000
2022-12-21 $1.98 $1.98 $1.98 $1.98 $1.98 10,000
2022-12-20 $1.93 $2.00 $1.93 $1.95 $1.95 63,552
2022-12-19 $1.94 $1.96 $1.94 $1.96 $1.96 6,000
2022-12-16 $1.97 $2.00 $1.97 $2.00 $2.00 26,600
2022-12-15 $2.00 $2.02 $1.95 $2.02 $2.02 144,800
2022-12-14 $2.11 $2.17 $2.11 $2.17 $2.17 56,105
2022-12-13 $2.25 $2.25 $2.23 $2.23 $2.22 67,389
2022-12-12 $2.12 $2.12 $2.12 $2.12 $2.11 0
2022-12-09 $2.02 $2.12 $2.02 $2.12 $2.12 76,280
2022-12-08 $2.09 $2.09 $2.09 $2.09 $2.09 0
2022-12-07 $2.07 $2.09 $2.06 $2.09 $2.09 27,571
2022-12-06 $2.10 $2.12 $2.06 $2.06 $2.06 84,285
2022-12-05 $2.19 $2.20 $2.19 $2.19 $2.19 3,045
2022-12-02 $2.25 $2.25 $2.24 $2.24 $2.24 73,500
2022-12-01 $2.29 $2.30 $2.29 $2.30 $2.30 6,300
2022-11-30 $2.22 $2.31 $2.22 $2.31 $2.31 70,500
2022-11-29 $2.30 $2.30 $2.25 $2.25 $2.25 84,150
2022-11-28 $2.37 $2.40 $2.36 $2.36 $2.36 10,701
2022-11-25 $2.38 $2.38 $2.38 $2.38 $2.38 120
2022-11-23 $2.32 $2.39 $2.32 $2.39 $2.39 22,000
2022-11-22 $2.27 $2.36 $2.26 $2.32 $2.32 303,200
2022-11-21 $2.30 $2.30 $2.30 $2.30 $2.30 1,000
2022-11-18 $2.37 $2.37 $2.32 $2.34 $2.34 18,950
2022-11-17 $2.36 $2.36 $2.36 $2.36 $2.36 2,274
2022-11-16 $2.40 $2.42 $2.40 $2.42 $2.42 51,511
2022-11-15 $2.49 $2.49 $2.45 $2.45 $2.45 52,800
2022-11-14 $2.38 $2.45 $2.38 $2.45 $2.45 89,500
2022-11-11 $2.40 $2.50 $2.40 $2.50 $2.50 204,900
2022-11-10 $2.20 $2.42 $2.19 $2.38 $2.38 851,497
2022-11-09 $2.65 $2.65 $2.55 $2.55 $2.55 126,540
2022-11-08 $2.64 $2.65 $2.61 $2.61 $2.61 42,400
2022-11-07 $2.70 $2.70 $2.70 $2.70 $2.70 35,000
2022-11-04 $2.63 $2.66 $2.63 $2.66 $2.66 69,900
2022-11-03 $2.62 $2.64 $2.62 $2.64 $2.64 76,057
2022-11-02 $2.90 $2.91 $2.78 $2.78 $2.78 260,662
2022-11-01 $3.02 $3.02 $3.00 $3.01 $3.01 1,425
2022-10-31 $3.06 $3.06 $3.04 $3.04 $3.04 2,250
2022-10-28 $3.10 $3.10 $3.10 $3.10 $3.10 4,000
2022-10-27 $3.05 $3.10 $3.04 $3.10 $3.10 253,495
2022-10-26 $2.80 $3.05 $2.80 $3.04 $3.04 283,860
2022-10-25 $2.98 $2.98 $2.94 $2.94 $2.94 23,515
2022-10-24 $2.79 $2.84 $2.78 $2.82 $2.82 21,200
2022-10-21 $2.75 $2.78 $2.75 $2.77 $2.77 27,595
2022-10-20 $2.80 $2.80 $2.80 $2.80 $2.80 1,000
2022-10-19 $2.95 $2.95 $2.95 $2.95 $2.95 2
2022-10-18 $2.95 $2.95 $2.95 $2.95 $2.95 490
2022-10-17 $2.97 $3.00 $2.97 $3.00 $3.00 7,500
2022-10-14 $3.04 $3.04 $3.04 $3.04 $3.04 6,930
2022-10-13 $2.90 $2.97 $2.89 $2.97 $2.97 12,620
2022-10-12 $2.91 $2.91 $2.91 $2.91 $2.91 9,533
2022-10-11 $3.00 $3.00 $2.94 $2.96 $2.96 90,035
2022-10-10 $3.15 $3.15 $3.15 $3.15 $3.15 0
2022-10-07 $3.15 $3.15 $3.15 $3.15 $3.15 3,135
2022-10-06 $3.49 $3.49 $3.31 $3.32 $3.32 28,900
2022-10-05 $3.42 $3.42 $3.42 $3.42 $3.42 210
2022-10-04 $3.63 $3.65 $3.63 $3.65 $3.65 9,800
2022-10-03 $3.46 $3.48 $3.46 $3.48 $3.48 6,200
2022-09-30 $3.37 $3.37 $3.36 $3.36 $3.36 3,030
2022-09-29 $3.39 $3.43 $3.38 $3.38 $3.38 13,400
2022-09-28 $3.42 $3.49 $3.40 $3.48 $3.48 33,000
2022-09-27 $3.45 $3.45 $3.40 $3.42 $3.42 177,500
2022-09-26 $3.49 $3.49 $3.41 $3.42 $3.42 38,415
2022-09-23 $3.49 $3.55 $3.49 $3.53 $3.53 41,217
2022-09-22 $3.66 $3.66 $3.65 $3.65 $3.65 23,342
2022-09-21 $3.77 $3.80 $3.75 $3.75 $3.75 29,210
2022-09-20 $3.76 $3.82 $3.76 $3.82 $3.82 15,106
2022-09-19 $3.95 $3.95 $3.95 $3.95 $3.95 2,060
2022-09-16 $3.87 $3.88 $3.82 $3.85 $3.85 42,275
2022-09-15 $3.98 $3.98 $3.95 $3.95 $3.95 18,670
2022-09-14 $3.84 $3.84 $3.84 $3.84 $3.84 2,000
2022-09-13 $3.84 $3.84 $3.84 $3.84 $3.83 10,035
2022-09-12 $4.00 $4.04 $4.00 $4.01 $4.00 25,300
2022-09-09 $4.00 $4.00 $4.00 $4.00 $3.99 1,516
2022-09-08 $3.80 $3.85 $3.80 $3.85 $3.84 8,505
2022-09-07 $3.90 $3.93 $3.82 $3.84 $3.83 110,750
2022-09-06 $3.81 $3.85 $3.81 $3.85 $3.85 6,500
2022-09-02 $4.04 $4.04 $3.88 $3.92 $3.91 30,500
2022-09-01 $4.00 $4.00 $3.90 $3.95 $3.94 46,510
2022-08-31 $4.22 $4.22 $4.04 $4.07 $4.06 31,946
2022-08-30 $4.33 $4.33 $4.26 $4.30 $4.29 9,160
2022-08-29 $4.35 $4.46 $4.35 $4.46 $4.45 8,100
2022-08-26 $4.50 $4.53 $4.48 $4.53 $4.52 19,910
2022-08-25 $4.87 $4.87 $4.85 $4.85 $4.84 2,400
2022-08-24 $5.08 $5.08 $5.08 $5.08 $5.07 0
2022-08-23 $5.30 $5.30 $5.30 $5.30 $5.30 100
2022-08-22 $5.30 $5.30 $5.30 $5.30 $5.30 0
2022-08-19 $5.30 $5.30 $5.30 $5.30 $5.30 100
2022-08-18 $5.36 $5.36 $5.36 $5.36 $5.36 0
2022-08-17 $5.36 $5.36 $5.36 $5.36 $5.36 0
2022-08-16 $5.35 $5.36 $5.35 $5.36 $5.36 1,333
2022-08-15 $5.42 $5.42 $5.37 $5.39 $5.39 27,700
2022-08-12 $5.50 $5.69 $5.50 $5.57 $5.57 64,280
2022-08-11 $5.21 $5.21 $5.19 $5.19 $5.19 7,358
2022-08-10 $5.18 $5.18 $5.18 $5.18 $5.18 2,000
2022-08-09 $5.22 $5.22 $5.15 $5.16 $5.16 21,415
2022-08-08 $5.00 $5.21 $5.00 $5.21 $5.21 52,120
2022-08-05 $4.90 $4.90 $4.84 $4.84 $4.84 29,500
2022-08-04 $4.77 $4.84 $4.73 $4.82 $4.82 105,499
2022-08-03 $4.75 $4.78 $4.74 $4.78 $4.78 30,358
2022-08-02 $4.69 $4.69 $4.69 $4.69 $4.69 0
2022-08-01 $4.69 $4.69 $4.69 $4.69 $4.69 0
2022-07-29 $4.65 $4.69 $4.63 $4.69 $4.69 32,460
2022-07-28 $4.46 $4.46 $4.46 $4.46 $4.46 2,703
2022-07-27 $4.27 $4.37 $4.27 $4.37 $4.37 3,907
2022-07-26 $4.47 $4.47 $4.35 $4.35 $4.35 5,000
2022-07-25 $4.42 $4.42 $4.42 $4.42 $4.42 0
2022-07-22 $4.42 $4.42 $4.42 $4.42 $4.42 1,200
2022-07-21 $4.55 $4.55 $4.55 $4.55 $4.55 0
2022-07-20 $4.55 $4.55 $4.55 $4.55 $4.55 0
2022-07-19 $4.55 $4.55 $4.55 $4.55 $4.55 1,100
2022-07-18 $4.37 $4.37 $4.37 $4.37 $4.37 1,003
2022-07-15 $4.15 $4.15 $4.15 $4.15 $4.15 7,300
2022-07-14 $4.00 $4.14 $4.00 $4.14 $4.14 2,575
2022-07-13 $4.22 $4.22 $4.22 $4.22 $4.22 4,000
2022-07-12 $4.27 $4.27 $4.27 $4.27 $4.27 750
2022-07-11 $4.27 $4.28 $4.26 $4.28 $4.28 9,000
2022-07-08 $4.28 $4.29 $4.28 $4.28 $4.28 17,900
2022-07-07 $4.27 $4.27 $4.27 $4.27 $4.27 100
2022-07-06 $4.25 $4.27 $4.25 $4.27 $4.27 7,300
2022-07-05 $4.05 $4.14 $4.05 $4.14 $4.14 5,550
2022-07-01 $4.37 $4.37 $4.37 $4.37 $4.37 0
2022-06-30 $4.37 $4.37 $4.37 $4.37 $4.37 0
2022-06-29 $4.37 $4.37 $4.37 $4.37 $4.37 0
2022-06-28 $4.41 $4.41 $4.37 $4.37 $4.37 10,303
2022-06-27 $4.52 $4.52 $4.52 $4.52 $4.52 3,000
2022-06-24 $4.57 $4.57 $4.57 $4.57 $4.57 6,000
2022-06-23 $4.44 $4.44 $4.44 $4.44 $4.44 11,000
2022-06-22 $4.46 $4.46 $4.46 $4.46 $4.46 0
2022-06-21 $4.53 $4.54 $4.46 $4.46 $4.46 14,500
2022-06-17 $4.45 $4.45 $4.31 $4.39 $4.39 34,522
2022-06-16 $4.62 $4.62 $4.42 $4.45 $4.45 28,640
2022-06-15 $4.74 $4.74 $4.74 $4.74 $4.74 393
2022-06-14 $4.64 $4.64 $4.64 $4.64 $4.64 800
2022-06-13 $4.75 $4.75 $4.75 $4.75 $4.74 11,000
2022-06-10 $5.00 $5.00 $5.00 $5.00 $4.99 20,350
2022-06-09 $5.29 $5.29 $5.15 $5.16 $5.15 10,500
2022-06-08 $5.25 $5.35 $5.25 $5.35 $5.34 55,140
2022-06-07 $5.25 $5.30 $5.24 $5.30 $5.29 31,017
2022-06-06 $5.18 $5.30 $5.18 $5.30 $5.29 28,200
2022-06-03 $5.09 $5.09 $5.09 $5.09 $5.08 1,000
2022-06-02 $5.15 $5.16 $5.15 $5.16 $5.15 600
2022-06-01 $4.96 $4.96 $4.93 $4.93 $4.93 2,350
2022-05-31 $4.82 $4.82 $4.82 $4.82 $4.81 200
2022-05-27 $4.56 $4.56 $4.56 $4.56 $4.56 0
2022-05-26 $4.56 $4.56 $4.56 $4.56 $4.56 17
2022-05-25 $4.56 $4.56 $4.56 $4.56 $4.56 400
2022-05-24 $4.70 $4.70 $4.70 $4.70 $4.69 3
2022-05-23 $4.70 $4.70 $4.70 $4.70 $4.69 0
2022-05-20 $4.70 $4.70 $4.70 $4.70 $4.69 4
2022-05-19 $4.70 $4.70 $4.70 $4.70 $4.69 2,000
2022-05-18 $4.66 $4.66 $4.60 $4.60 $4.59 3,100
2022-05-17 $4.79 $4.79 $4.79 $4.79 $4.78 0
2022-05-16 $4.57 $4.79 $4.57 $4.79 $4.78 21,241
2022-05-13 $4.65 $4.65 $4.60 $4.65 $4.64 2,950
2022-05-12 $4.32 $4.33 $4.24 $4.24 $4.23 34,350
2022-05-11 $4.45 $4.45 $4.45 $4.45 $4.44 0
2022-05-10 $4.46 $4.46 $4.45 $4.45 $4.44 2,360
2022-05-09 $4.49 $4.50 $4.49 $4.49 $4.48 30,329
2022-05-06 $4.70 $4.70 $4.58 $4.64 $4.63 15,500
2022-05-05 $4.71 $4.74 $4.71 $4.74 $4.73 11,750
2022-05-04 $4.72 $4.84 $4.72 $4.84 $4.83 2,670
2022-05-03 $4.65 $4.72 $4.63 $4.67 $4.66 18,800
2022-05-02 $4.50 $4.61 $4.49 $4.61 $4.60 47,111
2022-04-29 $4.64 $4.64 $4.64 $4.64 $4.63 4,510
2022-04-28 $4.59 $4.59 $4.59 $4.59 $4.58 0
2022-04-27 $4.59 $4.59 $4.59 $4.59 $4.58 400
2022-04-26 $4.53 $4.55 $4.53 $4.55 $4.54 2,325
2022-04-25 $4.66 $4.69 $4.65 $4.68 $4.67 15,900
2022-04-22 $4.72 $4.72 $4.68 $4.68 $4.67 3,115
2022-04-21 $5.10 $5.10 $5.06 $5.06 $5.05 1,050
2022-04-20 $5.02 $5.06 $5.02 $5.06 $5.05 14,500
2022-04-19 $4.89 $4.89 $4.89 $4.89 $4.88 700
2022-04-18 $4.83 $4.87 $4.78 $4.78 $4.77 19,750
2022-04-14 $4.90 $4.90 $4.90 $4.90 $4.89 0
2022-04-13 $4.89 $4.90 $4.89 $4.90 $4.89 10,000
2022-04-12 $4.83 $4.83 $4.83 $4.83 $4.82 1,000
2022-04-11 $4.95 $4.96 $4.87 $4.87 $4.86 53,500
2022-04-08 $5.08 $5.08 $5.08 $5.08 $5.07 0
2022-04-07 $5.08 $5.08 $5.01 $5.08 $5.07 33,500
2022-04-06 $5.14 $5.18 $5.13 $5.13 $5.12 20,600
2022-04-05 $5.31 $5.31 $5.21 $5.21 $5.20 3,319
2022-04-04 $5.50 $5.50 $5.50 $5.50 $5.49 0
2022-04-01 $5.50 $5.50 $5.50 $5.50 $5.49 0
2022-03-31 $5.38 $5.50 $5.38 $5.50 $5.49 4,090
2022-03-30 $5.42 $5.42 $5.40 $5.41 $5.40 2,800
2022-03-29 $5.40 $5.42 $5.40 $5.40 $5.39 3,100
2022-03-28 $5.25 $5.25 $5.23 $5.23 $5.22 1,100
2022-03-25 $5.29 $5.29 $5.29 $5.29 $5.28 0
2022-03-24 $5.29 $5.29 $5.29 $5.29 $5.28 0
2022-03-23 $5.28 $5.29 $5.25 $5.29 $5.28 3,800
2022-03-22 $5.30 $5.33 $5.30 $5.33 $5.32 763
2022-03-21 $5.21 $5.26 $5.21 $5.26 $5.25 2,681
2022-03-18 $5.27 $5.30 $5.20 $5.30 $5.29 15,100
2022-03-17 $5.23 $5.30 $5.23 $5.30 $5.29 7,900
2022-03-16 $5.00 $5.05 $4.98 $4.98 $4.97 12,300
2022-03-15 $4.60 $4.97 $4.60 $4.97 $4.96 20,849
2022-03-14 $4.58 $4.58 $4.58 $4.58 $4.57 100
2022-03-11 $4.45 $4.45 $4.45 $4.45 $0.64 0
2022-03-10 $4.45 $4.45 $4.45 $4.45 $0.64 11,235
2022-03-09 $4.44 $4.45 $4.42 $4.45 $0.64 6,584
2022-03-08 $4.45 $4.45 $4.37 $4.37 $0.63 7,610
2022-03-07 $4.58 $4.58 $4.48 $4.50 $0.65 128,603
2022-03-04 $4.55 $4.61 $4.51 $4.61 $0.67 78,745
2022-03-03 $4.72 $4.74 $4.64 $4.67 $0.68 80,520
2022-03-02 $4.65 $4.69 $4.65 $4.67 $0.68 2,200
2022-03-01 $4.57 $4.58 $4.45 $4.45 $0.64 65,800
2022-02-28 $4.46 $4.51 $4.46 $4.48 $0.65 12,460
2022-02-25 $4.54 $4.54 $4.51 $4.51 $0.65 20,372
2022-02-24 $4.30 $4.38 $4.30 $4.36 $0.63 3,925
2022-02-23 $4.64 $4.65 $4.52 $4.52 $0.65 12,922
2022-02-22 $4.58 $4.59 $4.58 $4.59 $0.66 7,725
2022-02-18 $4.63 $4.64 $4.56 $4.56 $0.66 10,700
2022-02-17 $4.60 $4.60 $4.60 $4.60 $0.67 100
2022-02-16 $4.67 $4.67 $4.65 $4.65 $0.67 5,600
2022-02-15 $4.66 $4.66 $4.61 $4.61 $0.67 7,218
2022-02-14 $4.63 $4.63 $4.63 $4.63 $0.67 250
2022-02-11 $4.75 $4.75 $4.62 $4.62 $0.67 26,964
2022-02-10 $4.75 $4.75 $4.68 $4.68 $0.68 20,995
2022-02-09 $4.81 $4.82 $4.75 $4.75 $0.69 10,693
2022-02-08 $4.52 $4.53 $4.50 $4.51 $0.65 12,603
2022-02-07 $4.40 $4.43 $4.40 $4.43 $0.64 4,400
2022-02-04 $4.14 $4.26 $4.14 $4.25 $0.61 9,810
2022-02-03 $4.18 $4.18 $4.17 $4.18 $0.60 11,899
2022-02-02 $4.24 $4.24 $4.22 $4.22 $0.61 10,000
2022-02-01 $4.24 $4.27 $4.21 $4.27 $0.62 3,863
2022-01-31 $4.17 $4.17 $4.17 $4.17 $0.60 500
2022-01-28 $3.97 $3.97 $3.97 $3.97 $0.57 19,799
2022-01-27 $4.17 $4.17 $4.17 $4.17 $0.60 100
2022-01-26 $4.16 $4.25 $4.11 $4.17 $0.60 31,300
2022-01-25 $3.99 $4.13 $3.99 $4.13 $0.60 2,710
2022-01-24 $4.00 $4.11 $4.00 $4.11 $0.59 112,655
2022-01-21 $4.18 $4.24 $4.15 $4.19 $0.61 34,328
2022-01-20 $4.46 $4.46 $4.36 $4.37 $0.63 65,915
2022-01-19 $4.53 $4.53 $4.45 $4.47 $0.65 4,697
2022-01-18 $4.54 $4.54 $4.47 $4.47 $0.65 4,697
2022-01-14 $4.51 $4.51 $4.49 $4.49 $0.65 17,800
2022-01-13 $4.60 $4.60 $4.50 $4.50 $0.65 19,300
2022-01-12 $4.58 $4.58 $4.52 $4.55 $0.66 24,810
2022-01-11 $4.55 $4.60 $4.55 $4.60 $0.66 6,001
2022-01-10 $4.31 $4.31 $4.31 $4.31 $0.62 158
2022-01-07 $4.23 $4.49 $4.23 $4.34 $0.63 53,321
2022-01-06 $4.14 $4.26 $4.14 $4.22 $0.61 139,652
2022-01-05 $4.20 $4.20 $4.16 $4.19 $0.61 24,622
2022-01-04 $4.17 $4.25 $4.16 $4.23 $0.61 82,651
2022-01-03 $4.03 $4.20 $4.03 $4.20 $0.61 766
2021-12-31 $4.14 $4.24 $4.13 $4.22 $0.61 40,532
2021-12-30 $4.20 $4.20 $4.13 $4.13 $0.60 49,547
2021-12-29 $4.08 $4.23 $4.08 $4.15 $0.60 267,709
2021-12-28 $4.00 $4.01 $3.97 $3.97 $0.57 32,625
2021-12-27 $4.68 $4.68 $3.86 $4.04 $0.58 29,925
2021-12-23 $3.87 $5.86 $3.57 $4.17 $0.60 135,117
2021-12-22 $9.32 $9.52 $9.26 $9.52 $0.57 38,450
2021-12-21 $9.65 $9.65 $9.25 $9.34 $0.56 20,315
2021-12-20 $9.06 $9.06 $8.92 $9.06 $0.55 18,235
2021-12-17 $9.32 $9.32 $9.23 $9.31 $0.56 18,080
2021-12-16 $9.29 $9.39 $9.23 $9.34 $0.56 55,252
2021-12-15 $8.99 $9.26 $8.96 $9.26 $0.56 16,549
2021-12-14 $8.89 $9.02 $8.86 $8.99 $0.54 52,613
2021-12-13 $9.02 $9.02 $8.90 $8.93 $0.54 5,602
2021-12-10 $9.14 $9.14 $9.08 $9.08 $0.55 11,946
2021-12-09 $9.09 $9.09 $9.00 $9.07 $0.55 120,685
2021-12-08 $9.23 $9.24 $9.13 $9.15 $0.55 13,471
2021-12-07 $9.07 $9.27 $8.93 $9.27 $0.56 11,920
2021-12-06 $8.44 $8.84 $8.44 $8.84 $0.53 4,500
2021-12-03 $8.50 $8.59 $8.33 $8.38 $0.50 23,448
2021-12-02 $8.28 $8.43 $8.28 $8.43 $0.51 14,705
2021-12-01 $8.39 $8.40 $8.25 $8.26 $0.50 14,815
2021-11-30 $8.32 $8.34 $8.13 $8.27 $0.50 219,281
2021-11-29 $8.37 $8.43 $8.27 $8.31 $0.50 66,441
2021-11-26 $8.27 $8.36 $8.18 $8.36 $0.50 22,610
2021-11-24 $8.41 $8.45 $8.37 $8.41 $0.51 25,270
2021-11-23 $8.41 $8.47 $8.41 $8.46 $0.51 77,822
2021-11-22 $8.49 $8.50 $8.40 $8.45 $0.51 24,711
2021-11-19 $8.56 $8.60 $8.53 $8.55 $0.51 14,580
2021-11-18 $8.57 $8.63 $8.52 $8.60 $0.52 55,434
2021-11-17 $8.70 $8.70 $8.61 $8.62 $0.52 31,800
2021-11-16 $8.67 $8.71 $8.67 $8.71 $0.52 10,825
2021-11-15 $8.83 $8.83 $8.73 $8.78 $0.53 83,866
2021-11-12 $8.86 $8.88 $8.83 $8.83 $0.53 5,155
2021-11-11 $8.66 $8.79 $8.66 $8.78 $0.53 10,600
2021-11-10 $8.69 $8.75 $8.69 $8.75 $0.53 1,020
2021-11-09 $8.72 $8.72 $8.72 $8.72 $0.53 180
2021-11-08 $8.82 $8.82 $8.76 $8.77 $0.53 14,225
2021-11-05 $8.89 $8.90 $8.87 $8.87 $0.53 6,384
2021-11-04 $8.76 $8.84 $8.76 $8.82 $0.53 13,888
2021-11-03 $8.84 $8.95 $8.84 $8.95 $0.54 103,842
2021-11-02 $8.80 $8.86 $8.75 $8.76 $0.53 22,692
2021-11-01 $8.76 $8.76 $8.74 $8.74 $0.53 1,820
2021-10-29 $8.70 $8.73 $8.66 $8.71 $0.52 163,806
2021-10-28 $8.69 $8.76 $8.35 $8.72 $0.53 275,496
2021-10-27 $8.75 $8.80 $8.71 $8.75 $0.53 111,000
2021-10-26 $8.90 $8.90 $8.90 $8.90 $0.54 400
2021-10-25 $8.83 $8.83 $8.83 $8.83 $0.53 90
2021-10-22 $8.43 $8.87 $8.43 $8.83 $0.53 10,250
2021-10-21 $8.85 $8.85 $8.85 $8.85 $0.53 24
2021-10-20 $8.87 $8.87 $8.85 $8.85 $0.53 407
2021-10-19 $8.84 $8.84 $8.82 $8.82 $0.53 575
2021-10-18 $8.80 $8.80 $8.80 $8.80 $0.53 280
2021-10-15 $8.73 $8.73 $8.73 $8.73 $0.53 10,000
2021-10-14 $8.72 $8.84 $8.72 $8.84 $0.53 5,410
2021-10-13 $9.00 $9.00 $8.62 $8.63 $0.52 2,508
2021-10-12 $8.64 $8.65 $8.62 $8.63 $0.52 2,110
2021-10-11 $8.69 $8.69 $8.69 $8.69 $0.52 0
2021-10-08 $8.69 $8.69 $8.69 $8.69 $0.52 500
2021-10-07 $8.67 $8.70 $8.67 $8.67 $0.52 7,585
2021-10-06 $8.45 $8.51 $8.45 $8.51 $0.51 3,922
2021-10-05 $8.52 $8.52 $8.52 $8.52 $0.51 600
2021-10-04 $8.31 $8.31 $8.31 $8.31 $0.50 300
2021-10-01 $8.25 $8.25 $8.25 $8.25 $0.50 373
2021-09-30 $8.21 $8.30 $8.15 $8.30 $0.50 3,626
2021-09-29 $8.25 $8.25 $8.23 $8.23 $0.50 421
2021-09-28 $8.17 $8.17 $8.17 $8.17 $0.49 1,460
2021-09-27 $8.38 $8.38 $8.29 $8.29 $0.50 11,616
2021-09-24 $8.30 $8.35 $8.23 $8.35 $0.50 4,451
2021-09-23 $8.38 $8.39 $8.35 $8.36 $0.50 3,327
2021-09-22 $8.22 $8.35 $8.22 $8.35 $0.50 2,821
2021-09-21 $8.29 $8.34 $8.25 $8.26 $0.50 8,352
2021-09-20 $8.45 $8.46 $8.14 $8.14 $0.49 4,820
2021-09-17 $8.55 $8.55 $8.55 $8.55 $0.51 15,000
2021-09-16 $8.59 $8.60 $8.59 $8.60 $0.52 2,450
2021-09-15 $8.63 $8.63 $8.61 $8.61 $0.52 12,560
2021-09-14 $8.54 $8.54 $8.52 $8.52 $0.51 2,154
2021-09-13 $8.40 $8.52 $8.40 $8.52 $0.51 25,851
2021-09-10 $8.42 $8.42 $8.42 $8.42 $0.51 240
2021-09-09 $8.22 $8.22 $8.22 $8.22 $0.49 100
2021-09-08 $8.13 $8.13 $8.13 $8.13 $0.49 1
2021-09-07 $8.13 $8.13 $8.13 $8.13 $0.49 112
2021-09-03 $8.36 $8.36 $8.35 $8.35 $0.50 18,021
2021-09-02 $8.30 $8.30 $8.30 $8.30 $0.50 218
2021-09-01 $8.37 $8.52 $8.35 $8.39 $0.50 8,590
2021-08-31 $8.13 $8.18 $8.13 $8.13 $0.49 36,621
2021-08-30 $8.09 $8.10 $8.09 $8.10 $0.49 10,550
2021-08-27 $8.09 $8.09 $8.09 $8.09 $0.49 1,000
2021-08-26 $8.04 $8.09 $8.04 $8.09 $0.49 6,613
2021-08-25 $7.87 $8.12 $7.87 $8.12 $0.49 11,362
2021-08-24 $7.85 $7.90 $7.85 $7.85 $0.47 2,507
2021-08-23 $7.91 $7.91 $7.91 $7.91 $0.48 183
2021-08-20 $7.91 $7.91 $7.91 $7.91 $0.48 192
2021-08-19 $7.90 $7.92 $7.89 $7.89 $0.47 1,420
2021-08-18 $8.09 $8.12 $8.08 $8.08 $0.49 33,725
2021-08-17 $8.39 $8.39 $8.39 $8.39 $0.50 20
2021-08-16 $8.40 $8.55 $8.39 $8.39 $0.50 1,293
2021-08-13 $8.21 $8.46 $8.21 $8.46 $0.51 20,725
2021-08-12 $8.62 $8.65 $8.36 $8.45 $0.51 24,173
2021-08-11 $9.52 $9.64 $8.62 $8.78 $0.53 141,955
2021-08-10 $8.44 $8.52 $8.43 $8.47 $0.51 29,335
2021-08-09 $8.45 $8.50 $8.43 $8.43 $0.51 66,400
2021-08-06 $8.57 $8.57 $8.40 $8.45 $0.51 113,714
2021-08-05 $8.45 $8.60 $8.45 $8.52 $0.51 195,832
2021-08-04 $8.40 $8.40 $8.36 $8.40 $0.50 15,066
2021-08-03 $10.00 $10.00 $8.23 $8.28 $0.50 22,351
2021-08-02 $10.00 $10.00 $10.00 $10.00 $0.60 400
2021-07-30 $8.46 $8.46 $8.19 $8.38 $0.50 20,220
2021-07-29 $8.47 $8.52 $8.45 $8.48 $0.51 133,474
2021-07-28 $8.01 $8.20 $8.01 $8.20 $0.49 25,700
2021-07-27 $8.10 $8.10 $8.00 $8.00 $0.48 41,850
2021-07-26 $8.00 $8.09 $7.96 $8.08 $0.49 116,375
2021-07-23 $8.00 $8.01 $7.96 $8.01 $0.48 72,920
2021-07-22 $8.10 $8.10 $7.92 $7.96 $0.48 82,621
2021-07-21 $7.85 $7.95 $7.85 $7.94 $0.48 28,360
2021-07-20 $7.62 $7.66 $7.62 $7.66 $0.46 1,200
2021-07-19 $7.75 $7.75 $7.75 $7.75 $0.47 5
2021-07-16 $7.75 $7.75 $7.75 $7.75 $0.47 40,939
2021-07-15 $7.76 $7.76 $7.76 $7.76 $0.47 600
2021-07-14 $7.69 $7.69 $7.69 $7.69 $0.46 100
2021-07-13 $7.59 $7.59 $7.58 $7.58 $0.46 12,925
2021-07-12 $7.55 $7.55 $7.55 $7.55 $0.45 200
2021-07-09 $7.46 $7.48 $7.46 $7.48 $0.45 11,500
2021-07-08 $7.38 $7.38 $7.38 $7.38 $0.44 2,000
2021-07-07 $7.50 $7.52 $7.50 $7.52 $0.45 1,100
2021-07-06 $7.59 $7.62 $7.59 $7.62 $0.46 1,818
2021-07-02 $7.60 $7.76 $7.60 $7.75 $0.47 15,100
2021-07-01 $7.50 $7.50 $7.50 $7.50 $0.45 0
2021-06-30 $7.34 $7.53 $7.34 $7.50 $0.45 6,116
2021-06-29 $7.40 $7.43 $7.40 $7.43 $0.45 11,400
2021-06-28 $7.50 $7.50 $7.50 $7.50 $0.45 0
2021-06-25 $7.50 $7.50 $7.50 $7.50 $0.45 0
2021-06-24 $7.60 $7.60 $7.50 $7.50 $0.45 7,745
2021-06-23 $7.52 $7.54 $7.52 $7.54 $0.45 1,500
2021-06-22 $7.52 $7.53 $7.52 $7.53 $0.45 5,040
2021-06-21 $7.33 $7.34 $7.33 $7.34 $0.44 2,000
2021-06-18 $7.18 $7.20 $7.18 $7.20 $0.43 3,700
2021-06-17 $7.49 $7.52 $7.30 $7.31 $0.44 12,700
2021-06-16 $7.52 $7.52 $7.52 $7.52 $0.45 100
2021-06-15 $7.34 $7.34 $7.34 $7.34 $0.44 600
2021-06-14 $7.26 $7.26 $7.26 $7.26 $0.44 704
2021-06-11 $7.14 $7.14 $7.14 $7.14 $0.43 0
2021-06-10 $7.09 $7.14 $7.09 $7.14 $0.43 2,600
2021-06-09 $7.10 $7.10 $7.10 $7.10 $0.42 100
2021-06-08 $6.92 $6.92 $6.92 $6.92 $0.41 15,561
2021-06-07 $6.92 $6.92 $6.92 $6.92 $0.41 790
2021-06-04 $6.87 $6.89 $6.87 $6.89 $0.41 2,000
2021-06-03 $6.85 $6.85 $6.85 $6.85 $0.41 1,700
2021-06-02 $7.06 $7.06 $7.06 $7.06 $0.42 1
2021-06-01 $7.06 $7.06 $7.06 $7.06 $0.42 0
2021-05-28 $7.06 $7.06 $7.06 $7.06 $0.42 0
2021-05-27 $7.11 $7.11 $7.06 $7.06 $0.42 35,332
2021-05-26 $7.15 $7.15 $7.15 $7.15 $0.43 791
2021-05-25 $7.15 $7.20 $7.00 $7.00 $0.42 12,000
2021-05-24 $7.12 $7.12 $7.12 $7.12 $0.43 172
2021-05-21 $6.87 $6.95 $6.82 $6.95 $0.42 12,921
2021-05-20 $6.88 $6.88 $6.88 $6.88 $0.41 100
2021-05-19 $6.73 $6.87 $6.73 $6.87 $0.41 2,000
2021-05-18 $6.84 $6.90 $6.84 $6.89 $0.41 50,740
2021-05-17 $6.84 $6.84 $6.84 $6.84 $0.41 0
2021-05-14 $6.84 $6.84 $6.84 $6.84 $0.41 2,114
2021-05-13 $6.73 $6.73 $6.61 $6.61 $0.40 5,010
2021-05-12 $6.81 $6.81 $6.75 $6.75 $0.40 2,725
2021-05-11 $7.08 $7.08 $7.08 $7.08 $0.42 0
2021-05-10 $7.11 $7.11 $7.08 $7.08 $0.42 10,850
2021-05-07 $7.13 $7.13 $7.08 $7.08 $0.42 3,400
2021-05-06 $7.07 $7.09 $7.07 $7.09 $0.42 9,013
2021-05-05 $6.93 $6.93 $6.83 $6.83 $0.41 2,310
2021-05-04 $6.93 $6.93 $6.91 $6.92 $0.41 13,900
2021-05-03 $6.80 $6.93 $6.80 $6.93 $0.41 45,900
2021-04-30 $6.65 $6.72 $6.65 $6.72 $0.40 1,400
2021-04-29 $6.67 $6.68 $6.63 $6.65 $0.40 15,200
2021-04-28 $6.68 $6.76 $6.68 $6.68 $0.40 854
2021-04-27 $6.50 $6.50 $6.50 $6.50 $0.39 500
2021-04-26 $6.58 $6.58 $6.56 $6.56 $0.39 4,730
2021-04-23 $6.45 $6.45 $6.45 $6.45 $0.39 0
2021-04-22 $6.49 $6.49 $6.45 $6.45 $0.39 12,110
2021-04-21 $6.50 $6.50 $6.50 $6.50 $0.39 100
2021-04-20 $6.25 $6.25 $6.25 $6.25 $0.37 4,630
2021-04-19 $6.26 $6.44 $6.26 $6.44 $0.39 305
2021-04-16 $6.51 $6.51 $6.51 $6.51 $0.39 200
2021-04-15 $6.45 $6.48 $6.45 $6.48 $0.39 2,120
2021-04-14 $6.52 $6.53 $6.48 $6.48 $0.39 9,550
2021-04-13 $6.50 $6.50 $6.43 $6.43 $0.38 780
2021-04-12 $6.45 $6.54 $6.45 $6.51 $0.39 920
2021-04-09 $6.53 $6.53 $6.53 $6.53 $0.39 11,500
2021-04-08 $6.56 $6.56 $6.56 $6.56 $0.39 200
2021-04-07 $6.59 $6.59 $6.59 $6.59 $0.39 0
2021-04-06 $6.59 $6.59 $6.59 $6.59 $0.39 5,000
2021-04-05 $6.61 $6.61 $6.55 $6.55 $0.39 1,200
2021-04-01 $6.44 $6.65 $6.44 $6.64 $0.40 59,068
2021-03-31 $6.29 $6.29 $6.29 $6.29 $0.38 100
2021-03-30 $6.27 $6.27 $6.27 $6.27 $0.38 2,188
2021-03-29 $6.50 $6.50 $6.50 $6.50 $0.39 5,000
2021-03-26 $6.52 $6.52 $6.50 $6.50 $0.39 7,150
2021-03-25 $6.23 $6.23 $6.23 $6.23 $0.37 0
2021-03-24 $6.23 $6.23 $6.23 $6.23 $0.37 0
2021-03-23 $6.35 $6.35 $6.20 $6.23 $0.37 20,500
2021-03-22 $6.32 $6.32 $6.32 $6.32 $0.38 300
2021-03-19 $6.35 $6.44 $6.00 $6.41 $0.38 40,705
2021-03-18 $6.44 $6.44 $6.44 $6.44 $0.39 25
2021-03-17 $6.40 $6.45 $6.40 $6.44 $0.39 1,550
2021-03-16 $6.57 $6.57 $6.57 $6.57 $0.39 1,000
2021-03-15 $6.50 $6.52 $6.50 $6.50 $0.39 12,000
2021-03-12 $6.62 $6.62 $6.62 $6.62 $0.40 1
2021-03-11 $6.62 $6.62 $6.62 $6.62 $0.39 100
2021-03-10 $6.70 $6.70 $6.57 $6.57 $0.39 2,025
2021-03-09 $6.52 $6.68 $6.52 $6.68 $0.40 4,950
2021-03-08 $6.44 $6.54 $6.44 $6.52 $0.39 12,100
2021-03-05 $6.13 $6.13 $6.13 $6.13 $0.37 0
2021-03-04 $6.30 $6.30 $6.13 $6.13 $0.37 4,119
2021-03-03 $6.40 $6.40 $6.34 $6.35 $0.38 3,902
2021-03-02 $6.44 $6.44 $6.44 $6.44 $0.38 1,000
2021-03-01 $6.56 $6.56 $6.50 $6.54 $0.39 2,752
2021-02-26 $6.12 $6.30 $6.12 $6.30 $0.38 18,896
2021-02-25 $6.45 $6.57 $6.39 $6.46 $0.39 24,410
2021-02-24 $6.45 $6.54 $6.45 $6.46 $0.39 24,410
2021-02-23 $6.47 $6.53 $6.45 $6.47 $0.39 29,385
2021-02-22 $6.33 $6.40 $6.00 $6.40 $0.38 7,404
2021-02-19 $5.76 $5.76 $5.76 $5.76 $0.34 1
2021-02-18 $5.74 $5.76 $5.72 $5.75 $0.34 101
2021-02-17 $5.75 $5.75 $5.75 $5.75 $0.34 101
2021-02-16 $5.73 $5.73 $5.73 $5.73 $0.34 100
2021-02-12 $5.63 $5.63 $5.61 $5.61 $0.33 300
2021-02-11 $5.66 $5.68 $5.61 $5.68 $0.34 11,450
2021-02-10 $5.79 $5.81 $5.68 $5.77 $0.34 12,409
2021-02-09 $5.85 $5.86 $5.77 $5.77 $0.34 12,409
2021-02-08 $5.88 $5.90 $5.87 $5.87 $0.35 28,626
2021-02-05 $5.81 $5.81 $5.81 $5.81 $0.35 12,500
2021-02-04 $5.65 $5.68 $5.60 $5.64 $0.34 120,900
2021-02-03 $5.84 $5.84 $5.75 $5.76 $0.34 117,987
2021-02-02 $5.55 $5.76 $5.55 $5.68 $0.34 62,401
2021-02-01 $5.39 $5.39 $5.39 $5.39 $0.32 2,032
2021-01-29 $5.55 $5.55 $5.30 $5.35 $0.32 2,967
2021-01-28 $5.57 $5.57 $5.57 $5.57 $0.33 7,600
2021-01-27 $5.70 $5.70 $5.54 $5.54 $0.33 86,850
2021-01-26 $5.61 $5.66 $5.58 $5.66 $0.34 3,200
2021-01-25 $5.51 $5.53 $5.50 $5.53 $0.33 50,300
2021-01-22 $5.48 $5.50 $5.45 $5.45 $0.33 28,310
2021-01-21 $5.53 $5.56 $5.53 $5.53 $0.33 125,100
2021-01-20 $5.45 $5.58 $5.45 $5.50 $0.33 87,915
2021-01-19 $5.38 $5.38 $5.37 $5.37 $0.32 20,000
2021-01-15 $5.30 $5.35 $5.29 $5.29 $0.32 4,000
2021-01-14 $5.33 $5.40 $5.33 $5.40 $0.32 3,400
2021-01-13 $5.24 $5.24 $5.24 $5.24 $0.31 500
2021-01-12 $5.25 $5.32 $5.23 $5.32 $0.32 5,779
2021-01-11 $5.35 $5.35 $5.31 $5.31 $0.32 3,100
2021-01-08 $5.45 $5.45 $5.34 $5.34 $0.32 2,120
2021-01-07 $5.40 $5.40 $5.40 $5.40 $0.32 1,000
2021-01-06 $5.21 $5.40 $5.20 $5.34 $0.32 64,400
2021-01-05 $5.19 $5.24 $5.19 $5.23 $0.31 8,000
2021-01-04 $5.16 $5.16 $5.16 $5.16 $0.31 30
2020-12-31 $5.16 $5.16 $5.16 $5.16 $0.31 112
2020-12-30 $5.15 $5.15 $5.10 $5.12 $0.31 6,600
2020-12-29 $5.10 $5.10 $5.10 $5.10 $0.30 6,000
2020-12-28 $4.95 $4.95 $4.95 $4.95 $0.30 19,270
2020-12-24 $4.95 $4.95 $4.95 $4.95 $0.30 0
2020-12-23 $4.98 $4.98 $4.88 $4.95 $0.30 19,270
2020-12-22 $4.89 $4.89 $4.89 $4.89 $0.29 0
2020-12-21 $4.89 $4.89 $4.89 $4.89 $0.29 0
2020-12-18 $4.91 $4.91 $4.87 $4.89 $0.29 12,400
2020-12-17 $4.98 $4.98 $4.93 $4.93 $0.29 856
2020-12-16 $4.81 $4.81 $4.81 $4.81 $0.29 2,545
2020-12-15 $4.56 $4.67 $4.56 $4.67 $0.28 7,300
2020-12-14 $4.66 $4.67 $4.55 $4.55 $0.27 16,000
2020-12-11 $4.69 $4.69 $4.69 $4.69 $0.28 70
2020-12-10 $4.69 $4.69 $4.69 $4.69 $0.28 400
2020-12-09 $4.61 $4.64 $4.61 $4.64 $0.28 3,200
2020-12-08 $4.64 $4.65 $4.64 $4.65 $0.28 4,700
2020-12-07 $4.80 $4.80 $4.80 $4.80 $0.29 10
2020-12-04 $4.79 $4.80 $4.79 $4.80 $0.29 6,000
2020-12-03 $4.69 $4.69 $4.69 $4.69 $0.28 0
2020-12-02 $4.72 $4.72 $4.69 $4.69 $0.28 1,510
2020-12-01 $4.65 $4.72 $4.65 $4.72 $0.28 19,500
2020-11-30 $4.70 $4.70 $4.70 $4.70 $0.28 8,460
2020-11-27 $4.75 $4.75 $4.75 $4.75 $0.28 0
2020-11-25 $4.75 $4.75 $4.75 $4.75 $0.28 18,593
2020-11-24 $4.75 $4.75 $4.75 $4.75 $0.28 7,002
2020-11-23 $4.75 $4.75 $4.70 $4.70 $0.28 300
2020-11-20 $4.62 $4.62 $4.62 $4.62 $0.27 0
2020-11-19 $4.62 $4.62 $4.62 $4.62 $0.27 0
2020-11-18 $4.61 $4.62 $4.59 $4.62 $0.27 500
2020-11-17 $4.59 $4.59 $4.59 $4.59 $0.27 2,056
2020-11-16 $4.28 $4.28 $4.28 $4.28 $0.25 42
2020-11-13 $4.32 $4.32 $4.28 $4.28 $0.25 3,300
2020-11-12 $4.32 $4.33 $4.29 $4.29 $0.25 25,600
2020-11-11 $4.32 $4.36 $4.32 $4.36 $0.26 15,000
2020-11-10 $4.30 $4.30 $4.30 $4.30 $0.26 3,100
2020-11-09 $4.33 $4.38 $4.30 $4.30 $0.26 75,300
2020-11-06 $4.30 $4.30 $4.30 $4.30 $0.26 1,050
2020-11-05 $4.29 $4.30 $4.29 $4.29 $0.25 6,000
2020-11-04 $4.25 $4.25 $4.23 $4.23 $0.25 1,391
2020-11-03 $4.21 $4.21 $4.21 $4.21 $0.25 4,000
2020-11-02 $4.05 $4.05 $4.03 $4.03 $0.24 1,500
2020-10-30 $4.01 $4.01 $4.01 $4.01 $0.24 8,500
2020-10-29 $4.00 $4.00 $4.00 $4.00 $0.24 50
2020-10-28 $4.00 $4.00 $4.00 $4.00 $0.24 5,700
2020-10-27 $4.14 $4.20 $4.14 $4.20 $0.25 1,200
2020-10-26 $4.17 $4.17 $4.17 $4.17 $0.25 0
2020-10-23 $4.25 $4.25 $4.17 $4.17 $0.25 19,300
2020-10-22 $4.14 $4.14 $4.14 $4.14 $0.25 750
2020-10-21 $4.05 $4.05 $4.05 $4.05 $0.24 0
2020-10-20 $4.05 $4.05 $4.05 $4.05 $0.24 1,000
2020-10-19 $3.95 $4.03 $3.95 $4.03 $0.24 4,720
2020-10-16 $3.94 $3.96 $3.94 $3.96 $0.24 2,100
2020-10-15 $3.94 $4.00 $3.90 $3.97 $0.24 30,275
2020-10-14 $4.10 $4.10 $4.10 $4.10 $0.24 0
2020-10-13 $4.10 $4.10 $4.10 $4.10 $0.24 0
2020-10-12 $4.10 $4.10 $4.10 $4.10 $0.24 0
2020-10-09 $4.13 $4.13 $4.10 $4.10 $0.24 6,500
2020-10-08 $4.03 $4.03 $4.03 $4.03 $0.24 2,600
2020-10-07 $4.05 $4.05 $4.04 $4.05 $0.24 2,725
2020-10-06 $3.99 $3.99 $3.99 $3.99 $0.24 25,000
2020-10-05 $3.97 $3.97 $3.97 $3.97 $0.24 1,000
2020-10-02 $3.83 $3.83 $3.83 $3.83 $0.23 0
2020-10-01 $3.83 $3.83 $3.83 $3.83 $0.23 0
2020-09-30 $3.83 $3.83 $3.83 $3.83 $0.23 3,900
2020-09-29 $3.83 $3.83 $3.76 $3.81 $0.23 32,100
2020-09-28 $3.88 $3.88 $3.83 $3.83 $0.23 9,000
2020-09-25 $3.75 $3.88 $3.75 $3.88 $0.23 5,000
2020-09-24 $3.74 $3.80 $3.74 $3.78 $0.22 12,500
2020-09-23 $3.85 $3.85 $3.77 $3.78 $0.22 34,305
2020-09-22 $3.93 $3.93 $3.88 $3.88 $0.23 77,900
2020-09-21 $3.88 $3.94 $3.88 $3.88 $0.23 33,178
2020-09-18 $4.00 $4.09 $4.00 $4.08 $0.24 71,500
2020-09-17 $3.85 $3.90 $3.85 $3.85 $0.23 7,102
2020-09-16 $3.83 $3.88 $3.83 $3.86 $0.23 66,350
2020-09-15 $3.81 $3.81 $3.80 $3.81 $0.23 32,500
2020-09-14 $3.84 $3.84 $3.77 $3.81 $0.23 62,375
2020-09-11 $3.83 $3.85 $3.82 $3.83 $0.23 12,400
2020-09-10 $3.82 $3.83 $3.78 $3.81 $0.23 42,500
2020-09-09 $3.75 $3.85 $3.75 $3.82 $0.23 62,383
2020-09-08 $3.79 $3.80 $3.77 $3.80 $0.22 13,000
2020-09-04 $3.91 $3.91 $3.91 $3.91 $0.23 0
2020-09-03 $3.91 $3.91 $3.91 $3.91 $0.23 0
2020-09-02 $4.00 $4.00 $3.91 $3.91 $0.23 50,000
2020-09-01 $4.02 $4.05 $4.02 $4.05 $0.24 4,640
2020-08-31 $3.90 $3.90 $3.90 $3.90 $0.23 9,817
2020-08-28 $3.89 $3.92 $3.89 $3.92 $0.23 10,825
2020-08-27 $3.82 $3.82 $3.80 $3.80 $0.22 7,800
2020-08-26 $3.79 $3.85 $3.77 $3.85 $0.23 16,200
2020-08-25 $3.75 $3.75 $3.75 $3.75 $0.22 5,800
2020-08-24 $3.89 $3.89 $3.89 $3.89 $0.23 0
2020-08-21 $3.87 $3.89 $3.87 $3.89 $0.23 5,000
2020-08-20 $3.79 $3.79 $3.77 $3.77 $0.22 1,700
2020-08-19 $3.83 $3.83 $3.83 $3.83 $0.23 1,000
2020-08-18 $3.82 $3.83 $3.77 $3.78 $0.22 5,001
2020-08-17 $3.93 $3.93 $3.84 $3.84 $0.23 2,002
2020-08-14 $3.88 $3.91 $3.88 $3.91 $0.23 20,000
2020-08-13 $4.29 $4.29 $3.99 $3.99 $0.24 51,502
2020-08-12 $3.73 $3.87 $3.71 $3.87 $0.23 8,418
2020-08-11 $3.53 $3.74 $3.53 $3.74 $0.22 9,907
2020-08-10 $3.51 $3.51 $3.50 $3.50 $0.21 5,008
2020-08-07 $3.55 $3.56 $3.55 $3.56 $0.21 2,700
2020-08-06 $3.60 $3.68 $3.60 $3.68 $0.22 2,100
2020-08-05 $3.48 $3.48 $3.48 $3.48 $0.21 0
2020-08-04 $3.46 $3.48 $3.45 $3.48 $0.21 47,604
2020-08-03 $3.50 $3.50 $3.50 $3.50 $0.21 0
2020-07-31 $3.50 $3.51 $3.50 $3.50 $0.21 32,915
2020-07-30 $3.53 $3.59 $3.53 $3.57 $0.21 21,915
2020-07-29 $3.53 $3.53 $3.53 $3.53 $0.21 3,044
2020-07-28 $3.24 $3.24 $3.24 $3.24 $0.19 0
2020-07-27 $3.24 $3.24 $3.24 $3.24 $0.19 0
2020-07-24 $3.22 $3.24 $3.22 $3.24 $0.19 54,562
2020-07-23 $3.39 $3.39 $3.38 $3.38 $0.20 2,015
2020-07-22 $3.40 $3.40 $3.25 $3.25 $0.19 158,746
2020-07-21 $3.35 $3.35 $3.35 $3.35 $0.20 100
2020-07-20 $3.37 $3.38 $3.37 $3.38 $0.20 9,300
2020-07-17 $3.32 $3.32 $3.32 $3.32 $0.20 2
2020-07-16 $3.29 $3.32 $3.29 $3.32 $0.20 7,792
2020-07-14 $3.15 $3.15 $3.15 $3.15 $0.19 3,199
2020-07-13 $3.17 $3.24 $3.17 $3.24 $0.19 113,942
2020-07-10 $3.15 $3.16 $3.14 $3.15 $0.19 29,200
2020-07-09 $3.16 $3.16 $3.13 $3.15 $0.19 89,900
2020-07-08 $3.14 $3.15 $3.13 $3.14 $0.19 786,100
2020-07-07 $3.06 $3.06 $3.06 $3.06 $0.18 150
2020-07-01 $2.75 $2.75 $2.75 $2.75 $0.16 16,500
2020-06-30 $2.86 $2.86 $2.86 $2.86 $0.17 500
2020-06-29 $2.82 $2.83 $2.82 $2.82 $0.17 16,980
2020-06-26 $2.90 $2.92 $2.89 $2.92 $0.17 18,175
2020-06-25 $2.95 $2.95 $2.94 $2.95 $0.17 21,700
2020-06-24 $2.90 $2.96 $2.90 $2.95 $0.17 64,500
2020-06-23 $3.09 $3.09 $3.09 $3.09 $0.18 17,875
2020-06-19 $3.02 $3.02 $3.01 $3.01 $0.18 3,150
2020-06-17 $3.14 $3.14 $3.14 $3.14 $0.19 50
2020-06-16 $3.15 $3.16 $3.10 $3.14 $0.19 34,242
2020-06-11 $3.13 $3.15 $3.13 $3.14 $0.19 2,700
2020-06-09 $3.42 $3.42 $3.38 $3.38 $0.20 23,300
2020-06-08 $3.60 $3.60 $3.59 $3.59 $0.21 3,200
2020-06-05 $3.62 $3.64 $3.62 $3.64 $0.21 2,200
2020-06-04 $3.42 $3.42 $3.42 $3.42 $0.20 29,000
2020-06-03 $3.46 $3.46 $3.39 $3.39 $0.20 11,500
2020-06-02 $3.38 $3.38 $3.35 $3.35 $0.20 12,400
2020-06-01 $3.40 $3.40 $3.40 $3.40 $0.20 8,665
2020-05-29 $3.45 $3.45 $3.44 $3.44 $0.20 25,640
2020-05-28 $3.35 $3.35 $3.29 $3.29 $0.19 2,256
2020-05-27 $3.26 $3.26 $3.26 $3.26 $0.19 2,525
2020-05-26 $3.15 $3.25 $3.15 $3.25 $0.19 79,810
2020-05-20 $2.82 $2.91 $2.82 $2.89 $0.17 23,000
2020-05-19 $2.69 $2.73 $2.69 $2.70 $0.16 46,400
2020-05-18 $2.50 $3.80 $2.50 $2.65 $0.16 565
2020-05-15 $2.73 $2.73 $2.65 $2.66 $0.16 33,759
2020-05-13 $2.50 $2.50 $2.40 $2.40 $0.14 20,171
2020-05-12 $2.63 $2.63 $2.54 $2.54 $0.15 277,450
2020-05-11 $2.53 $2.61 $2.53 $2.61 $0.15 120,400
2020-05-08 $2.64 $2.64 $2.63 $2.63 $0.16 3,000
2020-05-07 $2.63 $2.63 $2.63 $2.63 $0.16 1,800
2020-05-05 $2.74 $2.83 $2.21 $2.83 $0.17 4,100
2020-05-04 $2.82 $2.82 $2.82 $2.82 $0.17 48
2020-04-29 $2.71 $2.86 $2.71 $2.82 $0.17 81,500
2020-04-28 $2.65 $2.70 $2.65 $2.66 $0.16 27,995
2020-04-27 $2.57 $2.64 $2.56 $2.62 $0.15 39,037
2020-04-24 $2.47 $2.47 $2.47 $2.47 $0.15 3,050
2020-04-23 $2.63 $2.63 $2.63 $2.63 $0.16 231
2020-04-22 $2.53 $2.54 $2.53 $2.54 $0.15 9,793
2020-04-21 $2.40 $2.40 $2.40 $2.40 $0.14 1,000
2020-04-20 $2.56 $2.60 $2.56 $2.60 $0.15 6,951
2020-04-17 $2.49 $2.58 $2.49 $2.58 $0.15 18,955
2020-04-16 $2.39 $2.42 $2.39 $2.42 $0.14 6,275
2020-04-15 $2.52 $2.53 $2.46 $2.46 $0.15 51,418
2020-04-14 $2.72 $2.73 $2.58 $2.58 $0.15 12,825
2020-04-13 $2.65 $2.68 $2.57 $2.65 $0.16 7,292
2020-04-09 $2.64 $2.67 $2.55 $2.57 $0.15 14,750
2020-04-08 $2.70 $2.80 $2.64 $2.78 $0.16 59,385
2020-04-07 $2.68 $2.69 $2.53 $2.60 $0.15 61,563
2020-04-06 $2.43 $2.43 $2.35 $2.36 $0.14 22,390
2020-04-02 $2.52 $2.52 $2.48 $2.48 $0.15 16,265
2020-03-31 $2.68 $2.68 $2.65 $2.65 $0.16 5,000
2020-03-30 $2.44 $2.50 $2.44 $2.50 $0.15 11,935
2020-03-27 $2.62 $2.62 $2.57 $2.62 $0.15 11,800
2020-03-26 $2.69 $2.73 $2.62 $2.66 $0.16 45,880
2020-03-25 $2.35 $2.44 $2.35 $2.41 $0.14 97,685
2020-03-24 $2.24 $2.28 $2.20 $2.28 $0.13 150,250
2020-03-23 $2.16 $2.16 $1.91 $2.16 $0.13 259,775
2020-03-20 $2.44 $2.44 $2.30 $2.39 $0.14 589,018
2020-03-19 $1.93 $2.39 $1.92 $2.30 $0.13 30,775
2020-03-18 $2.21 $2.21 $1.83 $2.03 $0.12 17,557
2020-03-17 $2.53 $2.53 $2.53 $2.53 $0.15 3,000
2020-03-16 $2.54 $2.75 $2.54 $2.72 $0.16 257,470
2020-03-13 $2.79 $2.81 $2.62 $2.81 $0.16 21,600
2020-03-12 $2.85 $3.02 $2.69 $2.69 $0.16 82,945
2020-03-11 $3.27 $3.27 $3.17 $3.17 $0.19 16,425
2020-03-10 $3.48 $3.50 $3.35 $3.36 $0.20 22,581
2020-03-09 $3.54 $3.54 $3.18 $3.40 $0.20 23,901
2020-03-06 $3.88 $3.88 $3.77 $3.81 $0.22 28,900
2020-03-05 $4.08 $4.08 $4.02 $4.08 $0.24 11,100
2020-03-04 $4.10 $4.11 $4.07 $4.11 $0.24 2,375
2020-03-02 $4.10 $4.22 $4.10 $4.22 $0.25 58,100
2020-02-28 $4.00 $4.10 $3.99 $4.03 $0.24 56,488
2020-02-27 $4.05 $4.18 $4.04 $4.18 $0.24 5,200
2020-02-26 $4.21 $4.22 $4.21 $4.22 $0.25 2,300
2020-02-25 $4.31 $4.32 $4.31 $4.32 $0.25 1,500
2020-02-24 $4.35 $4.35 $4.31 $4.32 $0.25 25,800
2020-02-21 $4.51 $4.51 $4.51 $4.51 $0.26 255
2020-02-20 $4.53 $4.56 $4.53 $4.56 $0.27 3,500
2020-02-19 $4.52 $4.55 $4.52 $4.55 $0.27 10,300
2020-02-18 $4.49 $4.50 $4.49 $4.50 $0.26 7,300
2020-02-12 $4.55 $4.55 $4.50 $4.51 $0.26 30,726
2020-02-11 $4.62 $4.63 $4.61 $4.61 $0.27 19,434
2020-02-10 $4.59 $4.59 $4.55 $4.56 $0.27 11,754
2020-02-07 $4.57 $4.61 $4.57 $4.61 $0.27 8,300
2020-02-06 $4.63 $4.63 $4.59 $4.61 $0.27 10,680
2020-02-05 $4.55 $4.61 $4.54 $4.57 $0.27 52,886
2020-02-04 $4.56 $4.59 $4.50 $4.53 $0.27 14,438
2020-02-03 $4.42 $4.43 $4.38 $4.39 $0.26 23,192
2020-01-31 $4.13 $4.20 $4.12 $4.20 $0.25 37,585
2020-01-30 $4.09 $4.15 $4.09 $4.15 $0.24 8,309
2020-01-29 $4.07 $4.07 $4.03 $4.07 $0.24 50,576
2020-01-28 $3.88 $3.93 $3.84 $3.93 $0.23 84,000
2020-01-27 $3.89 $3.89 $3.88 $3.89 $0.23 20,645
2020-01-24 $3.89 $3.94 $3.89 $3.93 $0.23 24,200
2020-01-23 $3.86 $3.86 $3.86 $3.86 $0.23 200
2020-01-22 $3.87 $3.87 $3.84 $3.86 $0.23 18,123
2020-01-21 $3.79 $3.81 $3.78 $3.81 $0.22 22,200
2020-01-17 $3.79 $3.79 $3.78 $3.79 $0.22 14,000
2020-01-16 $3.76 $3.76 $3.76 $3.76 $0.22 20,000
2020-01-15 $3.84 $3.84 $3.76 $3.76 $0.22 29,135
2020-01-14 $3.80 $3.82 $3.80 $3.81 $0.22 26,600
2020-01-13 $3.81 $3.81 $3.80 $3.80 $0.22 28,700
2020-01-10 $3.85 $3.85 $3.81 $3.81 $0.22 19,410
2020-01-09 $3.70 $3.78 $3.70 $3.78 $0.22 23,400
2020-01-08 $3.75 $3.75 $3.70 $3.74 $0.22 29,550
2020-01-07 $3.73 $3.75 $3.73 $3.75 $0.22 14,000
2020-01-06 $3.71 $3.71 $3.69 $3.69 $0.22 10,750
2020-01-03 $3.70 $3.71 $3.70 $3.71 $0.22 14,612
2020-01-02 $3.69 $3.69 $3.62 $3.62 $0.21 28,250
2019-12-31 $3.68 $3.70 $3.68 $3.70 $0.22 5,260
2019-12-27 $3.70 $3.71 $3.68 $3.68 $0.22 8,700
2019-12-23 $3.71 $3.75 $3.71 $3.75 $0.22 7,350
2019-12-20 $3.62 $3.62 $3.62 $3.62 $0.21 1,850
2019-12-19 $3.59 $3.59 $3.59 $3.59 $0.21 3,000
2019-12-17 $3.70 $3.70 $3.69 $3.69 $0.22 2,000
2019-12-16 $3.67 $3.72 $3.67 $3.67 $0.22 57,500
2019-12-13 $3.60 $3.68 $3.60 $3.67 $0.22 33,500
2019-12-12 $3.55 $3.60 $3.55 $3.59 $0.21 3,065
2019-12-11 $3.55 $3.55 $3.54 $3.54 $0.21 3,030
2019-12-10 $3.62 $3.62 $3.62 $3.62 $0.21 3,000
2019-12-09 $3.65 $3.65 $3.65 $3.65 $0.21 4,100
2019-12-06 $3.73 $3.73 $3.66 $3.66 $0.21 5,250
2019-12-05 $3.67 $3.67 $3.67 $3.67 $0.22 3,000
2019-12-04 $3.67 $3.72 $3.67 $3.72 $0.22 175,000
2019-12-03 $3.56 $3.56 $3.56 $3.56 $0.21 150
2019-12-02 $3.37 $3.37 $3.37 $3.37 $0.20 42,400
2019-11-29 $3.37 $3.37 $3.37 $3.37 $0.20 94,600
2019-11-27 $3.35 $3.37 $3.35 $3.37 $0.20 31,300
2019-11-26 $3.34 $3.35 $3.33 $3.33 $0.20 35,280
2019-11-25 $3.30 $3.30 $3.29 $3.29 $0.19 109,500
2019-11-22 $3.24 $3.26 $3.24 $3.26 $0.19 5,400
2019-11-21 $3.24 $3.25 $3.22 $3.24 $0.19 70,700
2019-11-20 $3.25 $3.25 $3.22 $3.22 $0.19 65,100
2019-11-19 $3.25 $3.26 $3.24 $3.26 $0.19 49,400
2019-11-15 $3.31 $3.31 $3.31 $3.31 $0.19 700
2019-11-14 $3.37 $3.40 $3.37 $3.37 $0.20 3,400
2019-11-13 $3.38 $3.38 $3.38 $3.38 $0.20 7,500
2019-11-12 $3.40 $3.43 $3.40 $3.42 $0.20 12,000
2019-11-11 $3.42 $3.42 $3.40 $3.42 $0.20 7,000
2019-11-08 $3.43 $3.43 $3.43 $3.43 $0.20 5,010
2019-11-07 $3.50 $3.50 $3.50 $3.50 $0.21 600
2019-11-06 $3.57 $3.57 $3.57 $3.57 $0.21 10,000
2019-11-05 $3.55 $3.55 $3.53 $3.53 $0.21 12,000
2019-11-04 $3.49 $3.75 $3.49 $3.50 $0.21 20,000
2019-11-01 $3.28 $3.48 $3.28 $3.48 $0.20 3,560
2019-10-31 $3.30 $3.63 $3.30 $3.31 $0.19 3,029
2019-10-30 $3.38 $3.38 $3.38 $3.38 $0.20 420
2019-10-29 $3.30 $3.30 $3.30 $3.30 $0.19 2,000
2019-10-28 $3.30 $3.30 $3.25 $3.26 $0.19 85,200
2019-10-25 $3.25 $3.26 $3.23 $3.25 $0.19 17,730
2019-10-24 $3.25 $3.25 $3.25 $3.25 $0.19 5,070
2019-10-23 $3.25 $3.25 $3.25 $3.25 $0.19 13,200
2019-10-22 $3.25 $3.25 $3.24 $3.25 $0.19 13,300
2019-10-21 $3.25 $3.25 $3.25 $3.25 $0.19 4,000
2019-10-18 $3.31 $3.31 $3.30 $3.30 $0.19 6,100
2019-10-17 $3.25 $3.26 $3.23 $3.26 $0.19 78,145
2019-10-16 $3.31 $3.32 $3.30 $3.31 $0.19 265,400
2019-10-15 $3.25 $3.25 $3.24 $3.25 $0.19 75,000
2019-10-11 $3.27 $3.27 $3.26 $3.26 $0.19 16,920
2019-10-10 $3.20 $3.20 $3.20 $3.20 $0.19 800
2019-10-09 $3.20 $3.20 $3.19 $3.20 $0.19 103,325
2019-10-08 $3.18 $3.18 $3.15 $3.16 $0.19 174,800
2019-10-07 $3.25 $3.25 $3.25 $3.25 $0.19 2,500
2019-10-04 $3.21 $3.25 $3.21 $3.23 $0.19 3,510
2019-10-03 $3.19 $3.22 $3.19 $3.22 $0.19 2,500
2019-10-02 $3.23 $3.23 $3.20 $3.20 $0.19 47,557
2019-10-01 $3.48 $3.48 $3.48 $3.48 $0.20 100
2019-09-30 $3.46 $3.46 $3.46 $3.46 $0.20 2,200
2019-09-27 $3.46 $3.46 $3.46 $3.46 $0.20 28,000
2019-09-26 $3.48 $3.48 $3.48 $3.48 $0.20 1,880
2019-09-24 $3.52 $3.52 $3.45 $3.45 $0.20 1,600
2019-09-23 $3.53 $3.53 $3.53 $3.53 $0.21 1,500
2019-09-20 $3.47 $3.47 $3.47 $3.47 $0.20 20,000
2019-09-19 $3.54 $3.54 $3.45 $3.45 $0.20 2,420
2019-09-18 $3.53 $3.56 $3.53 $3.56 $0.21 3,180
2019-09-17 $3.49 $3.49 $3.49 $3.49 $0.20 1,500
2019-09-16 $3.51 $3.51 $3.50 $3.50 $0.20 1,860
2019-09-13 $3.45 $3.49 $3.45 $3.49 $0.20 30,200
2019-09-12 $3.44 $3.44 $3.44 $3.44 $0.20 3,600
2019-09-11 $3.51 $3.51 $3.51 $3.51 $0.21 10,040
2019-09-10 $3.51 $3.51 $3.51 $3.51 $0.21 200
2019-09-06 $3.63 $3.63 $3.63 $3.63 $0.21 1,027
2019-09-05 $3.56 $3.56 $3.55 $3.55 $0.21 1,100
2019-09-03 $3.45 $3.45 $3.45 $3.45 $0.20 1,120
2019-08-30 $3.50 $3.50 $3.47 $3.50 $0.20 21,830
2019-08-29 $3.40 $3.47 $3.40 $3.47 $0.20 400
2019-08-27 $3.28 $3.29 $3.28 $3.28 $0.19 250,000
2019-08-26 $3.31 $3.33 $3.30 $3.30 $0.19 2,400
2019-08-23 $3.36 $3.36 $3.36 $3.36 $0.20 50,000
2019-08-22 $3.45 $3.45 $3.45 $3.45 $0.20 1,380
2019-08-21 $3.38 $3.38 $3.38 $3.38 $0.20 1,700
2019-08-19 $3.40 $3.40 $3.40 $3.40 $0.20 1,075
2019-08-16 $3.45 $3.50 $3.45 $3.50 $0.20 48,000
2019-08-15 $3.43 $3.43 $3.41 $3.41 $0.20 25,145
2019-08-14 $3.47 $3.48 $3.42 $3.44 $0.20 49,352
2019-08-13 $3.56 $3.56 $3.56 $3.56 $0.21 3,030
2019-08-08 $3.82 $3.82 $3.73 $3.77 $0.22 30,465
2019-08-07 $3.52 $3.52 $3.52 $3.52 $0.21 7,000
2019-08-06 $3.53 $3.53 $3.52 $3.52 $0.21 35,000
2019-08-02 $3.68 $3.68 $3.68 $3.68 $0.21 2,500
2019-08-01 $3.68 $3.68 $3.68 $3.68 $0.21 130,821
2019-07-30 $3.57 $3.57 $3.55 $3.55 $0.21 1,600
2019-07-29 $3.56 $3.56 $3.56 $3.56 $0.21 65
2019-07-26 $3.56 $3.56 $3.56 $3.56 $0.21 265
2019-07-24 $3.46 $3.46 $3.43 $3.46 $0.20 34,975
2019-07-22 $3.48 $3.48 $3.48 $3.48 $0.20 3,000
2019-07-18 $3.49 $3.51 $3.46 $3.51 $0.21 1,600
2019-07-16 $3.47 $3.47 $3.45 $3.45 $0.20 10,900
2019-07-10 $3.31 $3.31 $3.30 $3.30 $0.19 9,300
2019-07-09 $3.31 $3.31 $3.31 $3.31 $0.19 2,500
2019-06-28 $3.19 $3.20 $3.16 $3.20 $0.19 53,200
2019-06-27 $3.12 $3.18 $3.12 $3.17 $0.19 206,015
2019-06-26 $3.13 $3.14 $3.13 $3.14 $0.18 70,955
2019-06-25 $3.17 $3.17 $3.14 $3.14 $0.18 8,604
2019-06-21 $3.25 $3.25 $3.25 $3.25 $0.19 700
2019-06-20 $3.27 $3.27 $3.27 $3.27 $0.19 17,500
2019-06-19 $3.24 $3.24 $3.24 $3.24 $0.19 32,500
2019-06-18 $3.28 $3.28 $3.28 $3.28 $0.19 5,000
2019-06-17 $3.26 $3.26 $3.26 $3.26 $0.19 100
2019-06-13 $3.22 $3.22 $3.22 $3.22 $0.19 1,200
2019-06-12 $3.25 $3.25 $3.23 $3.24 $0.19 8,500
2019-06-11 $3.27 $3.27 $3.27 $3.27 $0.19 4,000
2019-06-10 $3.28 $3.30 $3.28 $3.28 $0.19 24,355
2019-06-07 $3.31 $3.31 $3.30 $3.30 $0.19 16,300
2019-06-06 $3.27 $3.29 $3.27 $3.29 $0.19 11,000
2019-06-05 $3.26 $3.26 $3.25 $3.25 $0.19 23,100
2019-06-04 $3.19 $3.19 $3.19 $3.19 $0.19 2,500
2019-06-03 $3.14 $3.16 $3.13 $3.13 $0.18 7,870
2019-05-31 $3.10 $3.14 $3.10 $3.13 $0.18 49,420
2019-05-30 $3.14 $3.14 $3.13 $3.14 $0.18 79,100
2019-05-29 $3.15 $3.16 $3.13 $3.14 $0.18 125,470
2019-05-28 $3.21 $3.21 $3.17 $3.18 $0.18 56,300
2019-05-24 $3.23 $3.23 $3.21 $3.23 $0.19 71,200
2019-05-23 $3.23 $3.24 $3.19 $3.19 $0.19 172,395
2019-05-22 $3.27 $3.28 $3.25 $3.26 $0.19 28,500
2019-05-21 $3.24 $3.28 $3.24 $3.28 $0.19 124,579
2019-05-17 $3.25 $3.26 $3.21 $3.22 $0.19 23,364
2019-05-16 $3.29 $3.34 $3.28 $3.28 $0.19 52,400
2019-05-15 $3.32 $3.33 $3.31 $3.33 $0.19 10,500
2019-05-14 $3.28 $3.28 $3.28 $3.28 $0.19 400
2019-05-13 $3.34 $3.34 $3.34 $3.34 $0.19 2,700
2019-05-09 $3.20 $3.25 $3.20 $3.25 $0.19 9,785
2019-05-08 $3.16 $3.18 $3.11 $3.15 $0.18 659,147
2019-05-07 $3.18 $3.22 $3.17 $3.19 $0.19 130,636
2019-05-06 $3.12 $3.19 $3.11 $3.19 $0.19 488,500
2019-05-03 $3.12 $3.14 $3.11 $3.14 $0.18 57,950
2019-05-02 $3.13 $3.15 $3.08 $3.11 $0.18 316,780
2019-05-01 $3.21 $3.22 $3.10 $3.13 $0.18 459,973
2019-04-30 $3.09 $3.21 $3.07 $3.20 $0.19 450,901
2019-04-29 $3.12 $3.14 $3.09 $3.13 $0.18 282,700
2019-04-26 $3.03 $3.15 $2.98 $3.12 $0.18 466,200
2019-04-25 $3.05 $3.05 $2.96 $3.01 $0.17 324,965
2019-04-24 $3.04 $3.06 $3.03 $3.05 $0.18 222,392
2019-04-23 $3.10 $3.10 $3.07 $3.08 $0.18 186,900
2019-04-22 $3.12 $3.14 $3.10 $3.12 $0.18 97,650
2019-04-18 $3.16 $3.16 $3.07 $3.11 $0.18 300,500
2019-04-17 $3.16 $3.16 $3.14 $3.16 $0.18 112,300
2019-04-16 $3.18 $3.18 $3.15 $3.15 $0.18 18,636
2019-04-15 $3.16 $3.16 $3.14 $3.14 $0.18 15,500
2019-04-12 $3.17 $3.17 $3.10 $3.13 $0.18 182,000
2019-04-11 $3.14 $3.15 $3.13 $3.14 $0.18 11,100
2019-04-10 $3.19 $3.19 $3.17 $3.18 $0.18 17,350
2019-04-09 $3.15 $3.20 $3.15 $3.20 $0.19 15,000
2019-04-05 $3.30 $3.30 $3.24 $3.24 $0.19 15,000
2019-04-04 $3.30 $3.30 $3.29 $3.29 $0.19 2,400
2019-04-03 $3.33 $3.33 $3.33 $3.33 $0.19 32,000
2019-04-01 $3.26 $3.29 $3.26 $3.29 $0.19 5,000
2019-03-29 $3.30 $3.30 $3.26 $3.26 $0.19 56,834
2019-03-28 $3.27 $3.29 $3.26 $3.26 $0.19 10,825
2019-03-27 $3.32 $3.32 $3.32 $3.32 $0.19 5,000
2019-03-26 $3.26 $3.31 $3.26 $3.31 $0.19 3,100
2019-03-22 $3.23 $3.23 $3.23 $3.23 $0.19 675
2019-03-20 $3.28 $3.28 $3.23 $3.24 $0.19 12,530
2019-03-19 $3.28 $3.29 $3.26 $3.26 $0.19 8,100
2019-03-18 $3.20 $3.21 $3.20 $3.21 $0.19 3,075
2019-03-15 $3.15 $3.16 $3.14 $3.16 $0.18 18,492
2019-03-14 $3.15 $3.15 $3.15 $3.15 $0.18 2,000
2019-03-13 $3.15 $3.16 $3.15 $3.16 $0.18 9,000
2019-03-12 $3.14 $3.15 $3.14 $3.15 $0.18 4,500
2019-03-11 $3.16 $3.16 $3.13 $3.14 $0.18 30,900
2019-03-08 $3.13 $3.14 $3.12 $3.14 $0.18 56,000
2019-03-07 $3.17 $3.17 $3.11 $3.12 $0.18 97,880
2019-03-06 $3.12 $3.14 $3.12 $3.14 $0.18 15,000
2019-03-05 $3.16 $3.16 $3.11 $3.15 $0.18 51,805
2019-03-04 $3.14 $3.14 $3.14 $3.14 $0.18 20,030
2019-03-01 $3.11 $3.12 $3.09 $3.12 $0.18 106,100
2019-02-28 $3.10 $3.10 $3.08 $3.10 $0.18 303,050
2019-02-27 $3.10 $3.10 $3.08 $3.10 $0.18 364,450
2019-02-26 $3.08 $3.11 $3.08 $3.10 $0.18 82,600
2019-02-25 $3.05 $3.05 $3.05 $3.05 $0.18 23,500
2019-02-22 $3.04 $3.04 $3.04 $3.04 $0.18 530
2019-02-21 $3.07 $3.07 $3.07 $3.07 $0.18 14,900
2019-02-20 $3.03 $3.04 $3.03 $3.04 $0.18 459,125
2019-02-19 $2.97 $3.01 $2.96 $3.01 $0.17 104,766
2019-02-15 $3.02 $3.02 $3.00 $3.02 $0.17 91,100
2019-02-14 $2.93 $3.02 $2.93 $3.02 $0.17 63,433
2019-02-13 $3.05 $3.05 $2.98 $3.01 $0.17 276,700
2019-02-12 $3.02 $3.04 $3.00 $3.04 $0.18 930,900
2019-02-11 $3.01 $3.03 $3.00 $3.01 $0.17 318,301
2019-02-08 $2.98 $3.01 $2.98 $3.00 $0.17 277,250
2019-02-07 $2.97 $3.00 $2.97 $2.99 $0.17 264,880
2019-02-06 $2.99 $2.99 $2.94 $2.94 $0.17 111,000
2019-02-05 $2.99 $3.00 $2.99 $3.00 $0.17 40,000
2019-02-01 $2.93 $2.95 $2.93 $2.93 $0.17 51,455
2019-01-31 $2.91 $2.94 $2.90 $2.90 $0.17 58,759
2019-01-30 $2.84 $2.84 $2.83 $2.83 $0.16 11,751
2019-01-29 $2.84 $2.84 $2.83 $2.83 $0.16 12,000
2019-01-28 $2.80 $2.81 $2.79 $2.81 $0.16 35,000
2019-01-25 $2.80 $2.82 $2.77 $2.82 $0.16 42,229
2019-01-24 $2.76 $2.76 $2.76 $2.76 $0.16 9,550
2019-01-23 $2.70 $2.70 $2.70 $2.70 $0.16 15,222
2019-01-18 $2.79 $2.79 $2.79 $2.79 $0.16 3,000
2019-01-16 $2.70 $2.74 $2.70 $2.74 $0.16 1,000
2019-01-15 $2.74 $2.75 $2.72 $2.72 $0.16 132,800
2019-01-14 $2.74 $2.74 $2.74 $2.74 $0.16 1,000
2019-01-11 $2.75 $2.76 $2.73 $2.73 $0.16 26,205
2019-01-10 $2.66 $2.67 $2.66 $2.67 $0.15 6,433
2019-01-09 $2.63 $2.66 $2.61 $2.65 $0.15 180,688
2019-01-08 $2.62 $2.62 $2.62 $2.62 $0.15 8,000
2019-01-07 $2.57 $2.62 $2.57 $2.62 $0.15 8,900
2019-01-04 $2.57 $2.57 $2.57 $2.57 $0.15 8,900
2019-01-03 $2.56 $2.56 $2.56 $2.56 $0.15 15,000
2018-12-31 $2.53 $2.53 $2.52 $2.52 $0.15 5,585
2018-12-28 $2.51 $2.53 $2.50 $2.53 $0.15 30,000
2018-12-27 $2.52 $2.52 $2.52 $2.52 $0.15 200
2018-12-21 $2.52 $2.52 $2.52 $2.52 $0.15 360,697
2018-12-20 $2.52 $2.52 $2.51 $2.52 $0.15 173,348
2018-12-19 $2.53 $2.54 $2.53 $2.54 $0.15 20,000
2018-12-18 $2.57 $2.57 $2.55 $2.55 $0.15 25,000
2018-12-17 $2.59 $2.60 $2.55 $2.55 $0.15 68,000
2018-12-14 $2.60 $2.62 $2.60 $2.62 $0.15 31,330
2018-12-13 $2.64 $2.64 $2.64 $2.64 $0.15 20,000
2018-12-12 $2.65 $2.65 $2.63 $2.63 $0.15 76,311
2018-12-10 $2.65 $2.65 $2.65 $2.65 $0.15 0
2018-12-07 $2.68 $2.68 $2.61 $2.65 $0.15 93,645
2018-12-06 $2.62 $2.63 $2.62 $2.62 $0.15 12,409
2018-12-04 $2.68 $2.68 $2.68 $2.68 $0.15 30
2018-12-03 $2.68 $2.68 $2.68 $2.68 $0.15 14
2018-11-30 $2.64 $2.68 $2.64 $2.68 $0.15 65,751
2018-11-29 $2.53 $2.53 $2.52 $2.53 $0.15 22,300
2018-11-28 $2.46 $2.51 $2.44 $2.51 $0.14 96,000
2018-11-27 $2.50 $2.52 $2.49 $2.50 $0.14 234,703
2018-11-26 $2.50 $2.55 $2.49 $2.55 $0.15 46,000
2018-11-23 $2.45 $2.51 $2.45 $2.50 $0.14 20,850
2018-11-21 $2.46 $2.46 $2.46 $2.46 $0.14 20,100
2018-11-20 $2.45 $2.45 $2.45 $2.45 $0.14 22,850
2018-11-19 $2.46 $2.49 $2.44 $2.47 $0.14 91,200
2018-11-16 $2.54 $2.54 $2.46 $2.48 $0.14 153,800
2018-11-15 $2.48 $2.52 $2.45 $2.52 $0.15 999,890
2018-11-14 $2.47 $2.48 $2.41 $2.46 $0.14 239,900
2018-11-13 $2.48 $2.50 $2.42 $2.45 $0.14 470,300
2018-11-12 $2.47 $2.47 $2.47 $2.47 $0.14 100
2018-11-08 $2.61 $2.61 $2.55 $2.55 $0.15 20,200
2018-11-07 $2.61 $2.61 $2.61 $2.61 $0.15 4,831
2018-11-06 $2.60 $2.60 $2.59 $2.59 $0.15 50,000
2018-11-05 $2.68 $2.68 $2.68 $2.68 $0.15 300
2018-10-29 $2.62 $2.62 $2.62 $2.62 $0.15 13,900
2018-10-26 $2.62 $2.62 $2.62 $2.62 $0.15 6,477
2018-10-18 $2.64 $2.64 $2.64 $2.64 $0.15 15,000
2018-10-15 $2.63 $2.63 $2.63 $2.63 $0.15 40,000
2018-10-12 $2.63 $2.63 $2.63 $2.63 $0.15 5,667
2018-10-11 $2.64 $2.64 $2.64 $2.64 $0.15 100
2018-10-10 $2.67 $2.70 $2.67 $2.70 $0.16 10,000
2018-10-04 $2.86 $2.86 $2.86 $2.86 $0.17 200
2018-10-01 $2.98 $2.98 $2.98 $2.98 $0.17 1,000
2018-09-28 $2.96 $2.96 $2.94 $2.94 $0.17 50,200
2018-09-25 $3.00 $3.00 $2.99 $2.99 $0.17 16,233
2018-09-21 $2.99 $2.99 $2.99 $2.99 $0.17 14
2018-09-20 $2.99 $2.99 $2.99 $2.99 $0.17 7
2018-09-19 $2.99 $2.99 $2.99 $2.99 $0.17 200
2018-09-13 $2.92 $2.92 $2.92 $2.92 $0.17 10,273
2018-09-11 $2.87 $2.87 $2.87 $2.87 $0.17 3,546
2018-09-10 $2.81 $2.81 $2.81 $2.81 $0.16 500
2018-09-07 $2.78 $2.78 $2.78 $2.78 $0.16 5,500
2018-09-06 $2.77 $2.77 $2.77 $2.77 $0.16 50
2018-09-05 $2.77 $2.77 $2.77 $2.77 $0.16 6,000
2018-09-04 $2.81 $2.81 $2.81 $2.81 $0.16 6,000
2018-08-31 $2.82 $2.83 $2.82 $2.83 $0.16 3,681
2018-08-29 $2.97 $2.97 $2.97 $2.97 $0.17 3,258
2018-08-28 $3.02 $3.02 $3.02 $3.02 $0.17 1,950
2018-08-24 $2.97 $3.02 $2.97 $3.02 $0.17 3,200
2018-08-23 $2.94 $2.97 $2.94 $2.97 $0.17 22,009
2018-08-22 $2.97 $2.97 $2.97 $2.97 $0.17 11,015
2018-08-21 $2.96 $2.97 $2.96 $2.97 $0.17 1,700
2018-08-20 $2.85 $2.85 $2.85 $2.85 $0.16 250
2018-08-17 $2.83 $2.84 $2.83 $2.84 $0.16 1,383
2018-08-16 $2.83 $2.83 $2.82 $2.82 $0.16 1,200
2018-08-14 $2.72 $2.72 $2.66 $2.66 $0.15 226,989
2018-08-13 $2.70 $2.71 $2.70 $2.71 $0.16 293,800
2018-08-10 $2.70 $2.75 $2.67 $2.68 $0.15 159,209
2018-08-09 $2.71 $2.73 $2.71 $2.73 $0.16 15,100
2018-08-08 $2.74 $2.76 $2.74 $2.76 $0.16 62,000
2018-08-07 $2.75 $2.75 $2.75 $2.75 $0.16 116,677
2018-08-03 $2.85 $2.85 $2.77 $2.77 $0.16 30,000
2018-08-02 $2.77 $2.79 $2.77 $2.77 $0.16 21,900
2018-08-01 $2.77 $2.77 $2.77 $2.77 $0.16 25,031
2018-07-31 $2.79 $2.79 $2.79 $2.79 $0.16 2,000
2018-07-30 $2.82 $2.82 $2.80 $2.81 $0.16 14,585
2018-07-27 $2.85 $2.85 $2.85 $2.85 $0.16 10,000
2018-07-26 $2.84 $2.84 $2.84 $2.84 $0.16 5,000
2018-07-25 $2.76 $2.76 $2.76 $2.76 $0.16 3,000
2018-07-24 $2.78 $2.78 $2.78 $2.78 $0.16 30
2018-07-23 $2.78 $2.78 $2.78 $2.78 $0.16 5,884
2018-07-17 $2.79 $2.79 $2.79 $2.79 $0.16 2,300
2018-07-16 $2.85 $2.85 $2.81 $2.81 $0.16 27,850
2018-07-13 $2.90 $2.92 $2.90 $2.92 $0.17 400,000
2018-07-12 $2.86 $2.86 $2.86 $2.86 $0.17 200,055
2018-07-11 $2.85 $2.85 $2.84 $2.84 $0.16 6,804
2018-07-10 $2.76 $2.78 $2.76 $2.78 $0.16 1,040
2018-07-09 $2.67 $2.69 $2.67 $2.69 $0.16 35,000
2018-07-05 $2.65 $2.65 $2.63 $2.63 $0.15 20,000
2018-07-03 $2.61 $2.61 $2.61 $2.61 $0.15 3,800
2018-06-29 $2.61 $2.61 $2.61 $2.61 $0.15 24,800
2018-06-28 $2.59 $2.61 $2.59 $2.61 $0.15 60,000
2018-06-27 $2.60 $2.60 $2.60 $2.60 $0.15 3,500
2018-06-26 $2.63 $2.63 $2.63 $2.63 $0.15 1,950
2018-06-25 $2.66 $2.66 $2.64 $2.64 $0.15 25,290
2018-06-22 $2.74 $2.74 $2.74 $2.74 $0.16 24,369
2018-06-20 $2.68 $2.68 $2.68 $2.68 $0.15 3,500
2018-06-19 $2.94 $2.94 $2.70 $2.70 $0.16 41,384
2018-06-18 $2.73 $2.74 $2.73 $2.73 $0.16 19,100
2018-06-15 $2.73 $2.75 $2.73 $2.75 $0.16 32,956
2018-06-14 $2.82 $2.82 $2.82 $2.82 $0.16 9,100
2018-06-13 $2.79 $2.79 $2.75 $2.75 $0.16 143,421
2018-06-12 $2.81 $2.81 $2.78 $2.78 $0.16 120,640
2018-06-08 $2.79 $2.79 $2.79 $2.79 $0.16 37,270
2018-06-06 $2.78 $2.78 $2.78 $2.78 $0.16 8
2018-06-05 $2.78 $2.78 $2.78 $2.78 $0.16 15,239
2018-06-04 $2.82 $2.82 $2.82 $2.82 $0.16 150
2018-06-01 $2.83 $2.83 $2.83 $2.83 $0.16 3,300
2018-05-31 $2.82 $2.82 $2.79 $2.79 $0.16 66,397
2018-05-30 $2.84 $2.84 $2.84 $2.84 $0.16 132
2018-05-24 $2.96 $3.01 $2.95 $2.96 $0.17 90,600
2018-05-23 $2.89 $2.95 $2.89 $2.94 $0.17 67,239
2018-05-22 $2.82 $2.83 $2.82 $2.83 $0.16 4,000
2018-05-21 $2.81 $2.81 $2.81 $2.81 $0.16 23
2018-05-17 $2.82 $2.82 $2.77 $2.81 $0.16 9,408
2018-05-16 $2.78 $2.78 $2.77 $2.77 $0.16 4,020
2018-05-15 $2.77 $2.77 $2.74 $2.74 $0.16 100,136
2018-05-14 $2.76 $2.78 $2.75 $2.76 $0.16 180,072
2018-05-11 $2.66 $2.66 $2.66 $2.66 $0.15 80
2018-05-10 $3.45 $3.45 $2.65 $2.66 $0.15 19,900
2018-05-08 $2.63 $2.63 $2.63 $2.63 $0.15 18,000
2018-05-07 $2.65 $2.65 $2.64 $2.64 $0.15 98,600
2018-05-04 $2.65 $2.65 $2.65 $2.65 $0.15 30,200
2018-05-03 $2.61 $2.61 $2.61 $2.61 $0.15 700
2018-05-02 $2.81 $2.81 $2.81 $2.81 $0.16 171
2018-05-01 $2.62 $2.62 $2.62 $2.62 $0.15 93
2018-04-30 $2.62 $2.62 $2.62 $2.62 $0.15 1,442
2018-04-27 $2.67 $2.67 $2.67 $2.67 $0.15 2,901
2018-04-26 $2.67 $2.67 $2.67 $2.67 $0.15 6,000
2018-04-25 $2.70 $2.70 $2.70 $2.70 $0.16 10,001
2018-04-24 $2.74 $2.74 $2.74 $2.74 $0.16 7,822
2018-04-23 $2.72 $2.72 $2.72 $2.72 $0.16 29,083
2018-04-18 $2.78 $2.78 $2.78 $2.78 $0.16 100
2018-04-17 $2.83 $2.83 $2.83 $2.83 $0.16 3,000
2018-04-16 $2.80 $2.80 $2.80 $2.80 $0.16 4,158
2018-04-09 $2.79 $2.79 $2.79 $2.79 $0.16 725
2018-04-06 $2.78 $2.78 $2.78 $2.78 $0.16 8,100
2018-04-05 $2.74 $2.74 $2.74 $2.74 $0.16 300
2018-04-04 $2.74 $2.74 $2.74 $2.74 $0.16 28,500
2018-04-03 $2.74 $2.74 $2.74 $2.74 $0.16 12,700
2018-04-02 $2.66 $2.66 $2.66 $2.66 $0.15 40,000
2018-03-29 $2.66 $2.66 $2.66 $2.66 $0.15 40,000
2018-03-28 $2.66 $2.66 $2.66 $2.66 $0.15 60,000
2018-03-27 $2.68 $2.68 $2.67 $2.67 $0.15 64,559
2018-03-26 $2.70 $2.70 $2.70 $2.70 $0.15 100
2018-03-19 $2.78 $2.78 $2.78 $2.78 $0.16 200
2018-03-15 $2.88 $2.88 $2.75 $2.76 $0.16 102,000
2018-03-14 $2.86 $2.86 $2.85 $2.85 $0.16 27,500
2018-03-13 $2.89 $2.90 $2.89 $2.90 $0.17 20,000
2018-03-12 $2.87 $2.87 $2.87 $2.87 $0.16 800
2018-03-09 $2.88 $2.88 $2.88 $2.88 $0.17 1,700
2018-03-08 $2.85 $2.85 $2.82 $2.83 $0.16 18,000
2018-03-06 $2.78 $2.81 $2.78 $2.81 $0.16 1,000
2018-03-05 $2.79 $2.79 $2.79 $2.79 $0.16 2,400
2018-03-02 $2.83 $2.83 $2.83 $2.83 $0.16 350,500
2018-03-01 $2.85 $2.85 $2.79 $2.79 $0.16 68,000
2018-02-28 $2.72 $2.72 $2.72 $2.72 $0.16 55,738
2018-02-27 $2.69 $2.72 $2.69 $2.72 $0.16 1,800
2018-02-26 $2.71 $2.71 $2.71 $2.71 $0.16 1,500
2018-02-22 $2.68 $2.68 $2.68 $2.68 $0.15 900
2018-02-21 $2.74 $2.77 $2.71 $2.71 $0.16 29,777
2018-02-20 $2.74 $2.74 $2.73 $2.73 $0.16 7,200
2018-02-16 $2.77 $2.77 $2.77 $2.77 $0.16 1,607
2018-02-14 $2.76 $2.86 $2.76 $2.85 $0.16 24,690
2018-02-12 $2.75 $2.76 $2.71 $2.71 $0.16 34,370
2018-02-05 $2.87 $2.93 $2.87 $2.91 $0.17 3,171
2018-02-01 $3.02 $3.04 $3.02 $3.04 $0.17 9,600
2018-01-31 $3.03 $3.04 $3.03 $3.04 $0.17 4,000
2018-01-30 $3.01 $3.04 $3.00 $3.04 $0.17 2,500
2018-01-29 $3.07 $3.07 $3.03 $3.03 $0.17 9,500
2018-01-26 $3.07 $3.07 $3.07 $3.07 $0.18 3,000
2018-01-24 $3.14 $3.14 $3.14 $3.14 $0.18 400
2018-01-23 $3.11 $3.11 $3.11 $3.11 $0.18 10,000
2018-01-19 $3.12 $3.12 $3.12 $3.12 $0.18 325
2018-01-17 $3.08 $3.08 $3.08 $3.08 $0.18 3,200
2018-01-11 $3.05 $3.05 $3.05 $3.05 $0.17 1,100
2018-01-09 $3.09 $3.09 $3.08 $3.08 $0.18 21,500
2018-01-05 $3.18 $3.18 $3.15 $3.15 $0.18 2,900
2018-01-03 $3.12 $3.14 $3.10 $3.10 $0.18 9,400
2017-12-28 $3.15 $3.15 $3.11 $3.11 $0.18 977
2017-12-22 $3.00 $3.00 $3.00 $3.00 $0.17 18
2017-12-20 $3.00 $3.00 $3.00 $3.00 $0.17 1,030
2017-12-19 $3.01 $3.01 $3.01 $3.01 $0.17 1,000
2017-12-18 $3.04 $3.04 $3.01 $3.02 $0.17 2,258
2017-12-15 $2.96 $3.00 $2.96 $3.00 $0.17 25,516
2017-12-13 $3.17 $3.17 $3.17 $3.17 $0.18 1,000
2017-12-12 $3.08 $3.08 $3.07 $3.08 $0.18 3,854
2017-12-08 $3.04 $3.04 $3.04 $3.04 $0.17 1,000
2017-12-07 $3.02 $3.02 $3.02 $3.02 $0.17 1,700
2017-12-06 $3.14 $3.14 $3.14 $3.14 $0.18 0
2017-12-05 $3.14 $3.14 $3.14 $3.14 $0.18 0
2017-12-04 $3.13 $3.14 $3.13 $3.14 $0.18 10,000
2017-12-01 $3.11 $3.11 $3.11 $3.11 $0.18 1,669
2017-11-30 $3.12 $3.12 $3.12 $3.12 $0.18 102,341
2017-11-29 $3.05 $3.05 $3.05 $3.05 $0.17 71,300
2017-11-28 $3.23 $3.23 $3.23 $3.23 $0.18 0
2017-11-27 $3.23 $3.23 $3.23 $3.23 $0.18 0
2017-11-24 $3.23 $3.23 $3.23 $3.23 $0.18 0
2017-11-22 $3.23 $3.23 $3.23 $3.23 $0.18 0
2017-11-21 $3.23 $3.23 $3.23 $3.23 $0.18 50
2017-11-20 $3.23 $3.23 $3.23 $3.23 $0.18 0
2017-11-17 $3.23 $3.23 $3.23 $3.23 $0.18 1,000
2017-11-16 $3.19 $3.19 $3.19 $3.19 $0.18 4,100
2017-11-15 $3.09 $3.09 $3.09 $3.09 $0.18 1,500
2017-11-14 $3.10 $3.10 $3.10 $3.10 $0.18 3,350
2017-11-13 $3.21 $3.21 $3.21 $3.21 $0.18 0
2017-11-10 $3.21 $3.21 $3.21 $3.21 $0.18 0
2017-11-09 $3.21 $3.21 $3.21 $3.21 $0.18 0
2017-11-08 $3.22 $3.25 $3.21 $3.21 $0.18 8,500
2017-11-07 $3.27 $3.27 $3.27 $3.27 $0.19 300
2017-11-06 $3.26 $3.26 $3.26 $3.26 $0.19 5,000
2017-11-03 $3.32 $3.32 $3.32 $3.32 $0.19 0
2017-11-02 $3.32 $3.32 $3.32 $3.32 $0.19 0
2017-11-01 $3.32 $3.32 $3.32 $3.32 $0.19 5,004
2017-10-31 $3.30 $3.30 $3.30 $3.30 $0.19 0
2017-10-30 $3.32 $3.32 $3.30 $3.30 $0.19 487,200
2017-10-27 $3.29 $3.29 $3.24 $3.24 $0.19 7,650
2017-10-26 $3.18 $3.22 $3.18 $3.19 $0.18 90,590
2017-10-25 $3.11 $3.11 $3.11 $3.11 $0.18 0
2017-10-24 $3.11 $3.11 $3.11 $3.11 $0.18 9,000
2017-10-23 $3.13 $3.13 $3.13 $3.13 $0.18 0
2017-10-20 $3.13 $3.13 $3.13 $3.13 $0.18 1,061
2017-10-19 $3.20 $3.20 $3.20 $3.20 $0.18 0
2017-10-18 $3.20 $3.20 $3.20 $3.20 $0.18 0
2017-10-17 $3.20 $3.20 $3.20 $3.20 $0.18 0
2017-10-16 $3.21 $3.21 $3.20 $3.20 $0.18 36,152
2017-10-13 $3.23 $3.23 $3.23 $3.23 $0.18 0
2017-10-12 $3.23 $3.23 $3.23 $3.23 $0.18 3,500
2017-10-11 $3.21 $3.21 $3.21 $3.21 $0.18 0
2017-10-10 $3.21 $3.21 $3.21 $3.21 $0.18 0
2017-10-09 $3.21 $3.21 $3.21 $3.21 $0.18 0
2017-10-06 $3.21 $3.21 $3.21 $3.21 $0.18 0
2017-10-05 $3.21 $3.21 $3.21 $3.21 $0.18 1,500
2017-10-04 $3.19 $3.19 $3.19 $3.19 $0.18 0
2017-10-03 $3.19 $3.19 $3.19 $3.19 $0.18 0
2017-10-02 $3.18 $3.20 $3.18 $3.19 $0.18 8,294
2017-09-29 $3.14 $3.14 $3.14 $3.14 $0.18 0
2017-09-28 $3.14 $3.14 $3.14 $3.14 $0.18 0
2017-09-27 $3.14 $3.14 $3.14 $3.14 $0.18 0
2017-09-26 $3.14 $3.14 $3.14 $3.14 $0.18 1,500
2017-09-25 $3.19 $3.19 $3.19 $3.19 $0.18 2,500
2017-09-22 $3.25 $3.25 $3.25 $3.25 $0.18 10,000
2017-09-21 $3.07 $3.07 $3.07 $3.07 $0.18 0
2017-09-20 $3.07 $3.07 $3.07 $3.07 $0.18 700
2017-09-19 $3.07 $3.07 $3.07 $3.07 $0.18 0
2017-09-18 $3.07 $3.07 $3.07 $3.07 $0.18 875
2017-09-15 $3.07 $3.07 $3.07 $3.07 $0.18 5,000
2017-09-14 $3.12 $3.12 $3.12 $3.12 $0.18 2,500
2017-09-13 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-09-12 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-09-11 $3.10 $3.10 $3.10 $3.10 $0.18 790
2017-09-08 $3.12 $3.12 $3.12 $3.12 $0.18 0
2017-09-07 $3.12 $3.12 $3.12 $3.12 $0.18 0
2017-09-06 $3.12 $3.12 $3.12 $3.12 $0.18 7,500
2017-09-05 $3.06 $3.06 $3.06 $3.06 $0.17 300
2017-09-01 $2.99 $2.99 $2.99 $2.99 $0.17 0
2017-08-31 $2.99 $2.99 $2.99 $2.99 $0.17 2,222
2017-08-30 $3.00 $3.00 $3.00 $3.00 $0.17 0
2017-08-29 $3.00 $3.00 $3.00 $3.00 $0.17 0
2017-08-28 $3.00 $3.00 $3.00 $3.00 $0.17 0
2017-08-25 $3.00 $3.00 $3.00 $3.00 $0.17 56,500
2017-08-24 $3.02 $3.02 $3.01 $3.01 $0.17 13,800
2017-08-23 $3.02 $3.02 $3.02 $3.02 $0.17 900
2017-08-22 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-08-21 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-08-18 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-08-17 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-08-16 $3.10 $3.10 $3.10 $3.10 $0.18 3,000
2017-08-15 $3.08 $3.08 $3.08 $3.08 $0.18 0
2017-08-14 $3.08 $3.08 $3.08 $3.08 $0.18 3,000
2017-08-11 $3.14 $3.14 $3.14 $3.14 $0.18 0
2017-08-10 $3.14 $3.14 $3.14 $3.14 $0.18 7,000
2017-08-09 $3.06 $3.06 $3.06 $3.06 $0.17 0
2017-08-08 $3.07 $3.07 $3.06 $3.06 $0.17 11,100
2017-08-07 $3.13 $3.13 $3.13 $3.13 $0.18 0
2017-08-04 $3.13 $3.13 $3.13 $3.13 $0.18 320
2017-08-03 $3.18 $3.18 $3.18 $3.18 $0.18 36,000
2017-08-02 $3.18 $3.18 $3.18 $3.18 $0.18 15
2017-08-01 $3.18 $3.18 $3.18 $3.18 $0.18 0
2017-07-31 $3.17 $3.18 $3.15 $3.18 $0.18 28,350
2017-07-28 $3.17 $3.17 $3.17 $3.17 $0.18 700
2017-07-27 $3.24 $3.24 $3.24 $3.24 $0.18 0
2017-07-26 $3.24 $3.24 $3.24 $3.24 $0.18 1,450
2017-07-25 $3.11 $3.11 $3.11 $3.11 $0.18 0
2017-07-24 $3.11 $3.11 $3.11 $3.11 $0.18 0
2017-07-21 $3.11 $3.11 $3.11 $3.11 $0.18 0
2017-07-20 $3.11 $3.11 $3.11 $3.11 $0.18 0
2017-07-19 $3.11 $3.11 $3.11 $3.11 $0.18 200
2017-07-18 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-07-17 $3.10 $3.10 $3.10 $3.10 $0.18 500
2017-07-14 $3.14 $3.14 $3.14 $3.14 $0.18 0
2017-07-13 $3.14 $3.14 $3.14 $3.14 $0.18 0
2017-07-12 $3.14 $3.14 $3.14 $3.14 $0.18 3,600
2017-07-11 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-07-10 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-07-07 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-07-06 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-07-05 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-07-03 $3.10 $3.10 $3.10 $3.10 $0.18 0
2017-06-30 $3.10 $3.10 $3.10 $3.10 $0.18 3,200
2017-06-29 $3.03 $3.03 $3.03 $3.03 $0.17 285
2017-06-28 $3.06 $3.06 $3.06 $3.06 $0.17 9,250
2017-06-27 $2.99 $2.99 $2.99 $2.99 $0.17 154
2017-06-26 $3.00 $3.00 $2.99 $2.99 $0.17 3,550
2017-06-23 $2.97 $2.97 $2.97 $2.97 $0.17 20,464
2017-06-22 $2.99 $2.99 $2.99 $2.99 $0.17 400
2017-06-21 $2.98 $2.98 $2.94 $2.94 $0.17 15,669
2017-06-20 $3.02 $3.02 $3.02 $3.02 $0.17 15,000
2017-06-19 $3.01 $3.01 $3.01 $3.01 $0.17 754
2017-06-16 $3.00 $3.01 $3.00 $3.01 $0.17 4,750
2017-06-15 $3.01 $3.01 $3.01 $3.01 $0.17 16,000
2017-06-14 $3.05 $3.05 $3.05 $3.05 $0.17 1,000
2017-06-13 $2.92 $2.97 $2.92 $2.97 $0.17 22,033
2017-06-12 $2.87 $2.87 $2.87 $2.87 $0.16 0
2017-06-09 $2.87 $2.87 $2.87 $2.87 $0.16 23,800
2017-06-08 $2.66 $2.66 $2.66 $2.66 $0.15 15,200
2017-06-07 $2.66 $2.66 $2.66 $2.66 $0.15 7,300
2017-06-06 $2.64 $2.66 $2.64 $2.66 $0.15 10,400
2017-06-05 $2.70 $2.70 $2.70 $2.70 $0.15 11,400
2017-06-02 $2.68 $2.68 $2.66 $2.66 $0.15 59,900
2017-06-01 $2.70 $2.72 $2.70 $2.72 $0.15 100,555
2017-05-31 $2.54 $2.72 $2.54 $2.72 $0.15 129,125
2017-05-30 $2.84 $2.84 $2.84 $2.84 $0.16 28,500
2017-05-26 $2.82 $2.82 $2.82 $2.82 $0.16 22,600
2017-05-25 $2.80 $2.80 $2.80 $2.80 $0.16 21,700
2017-05-24 $2.77 $2.80 $2.77 $2.80 $0.16 26,858
2017-05-23 $2.79 $2.79 $2.76 $2.77 $0.16 32,505
2017-05-22 $2.64 $2.64 $2.64 $2.64 $0.15 0
2017-05-19 $2.64 $2.64 $2.64 $2.64 $0.15 15,100
2017-05-18 $2.64 $2.64 $2.64 $2.64 $0.15 7,500
2017-05-17 $2.73 $2.73 $2.73 $2.73 $0.16 1,400
2017-05-16 $2.62 $2.62 $2.62 $2.62 $0.15 0
2017-05-15 $2.62 $2.62 $2.62 $2.62 $0.15 0
2017-05-12 $2.61 $2.71 $2.60 $2.62 $0.15 28,773
2017-05-11 $2.63 $2.63 $2.63 $2.63 $0.15 0
2017-05-10 $2.63 $2.63 $2.63 $2.63 $0.15 800
2017-05-09 $2.61 $2.61 $2.61 $2.61 $0.15 500
2017-05-08 $2.65 $2.65 $2.63 $2.63 $0.15 1,564
2017-05-05 $2.65 $2.65 $2.65 $2.65 $0.15 7,200
2017-05-04 $2.65 $2.65 $2.65 $2.65 $0.15 5,000
2017-05-03 $2.67 $2.70 $2.67 $2.70 $0.15 2,250
2017-05-02 $2.67 $2.70 $2.64 $2.65 $0.15 18,477
2017-05-01 $2.72 $2.72 $2.72 $2.72 $0.15 6,200
2017-04-28 $2.67 $2.67 $2.67 $2.67 $0.15 4,000
2017-04-27 $2.64 $2.65 $2.59 $2.60 $0.15 7,720
2017-04-26 $2.73 $2.73 $2.64 $2.64 $0.15 13,000
2017-04-25 $2.71 $2.71 $2.71 $2.71 $0.15 0
2017-04-24 $2.74 $2.74 $2.71 $2.71 $0.15 174,950
2017-04-21 $2.73 $2.74 $2.73 $2.74 $0.16 89,750
2017-04-20 $2.74 $2.74 $2.74 $2.74 $0.16 10,324
2017-04-19 $2.84 $2.84 $2.84 $2.84 $0.16 0
2017-04-18 $2.84 $2.84 $2.84 $2.84 $0.16 0
2017-04-17 $2.81 $2.84 $2.79 $2.84 $0.16 6,700
2017-04-13 $2.83 $2.83 $2.83 $2.83 $0.16 3,675
2017-04-12 $2.83 $2.83 $2.83 $2.83 $0.16 1,100
2017-04-11 $2.74 $2.74 $2.74 $2.74 $0.16 1,000
2017-04-10 $2.78 $2.78 $2.78 $2.78 $0.16 0
2017-04-07 $2.76 $2.79 $2.76 $2.78 $0.16 5,400
2017-04-06 $2.71 $2.71 $2.71 $2.71 $0.15 0
2017-04-05 $2.71 $2.71 $2.71 $2.71 $0.15 24,608
2017-04-04 $2.71 $2.71 $2.71 $2.71 $0.15 18,000
2017-04-03 $2.70 $2.70 $2.68 $2.68 $0.15 8,790
2017-03-31 $2.69 $2.71 $2.69 $2.70 $0.15 5,200
2017-03-30 $2.67 $2.68 $2.65 $2.68 $0.15 16,050
2017-03-29 $2.65 $2.65 $2.65 $2.65 $0.15 2,802
2017-03-28 $2.59 $2.59 $2.59 $2.59 $0.15 0
2017-03-27 $2.59 $2.59 $2.59 $2.59 $0.15 24
2017-03-24 $2.59 $2.59 $2.59 $2.59 $0.15 1,000
2017-03-23 $2.56 $2.56 $2.56 $2.56 $0.15 800
2017-03-22 $2.53 $2.56 $2.53 $2.56 $0.14 41,000
2017-03-21 $2.64 $2.64 $2.64 $2.64 $0.15 1,000
2017-03-20 $2.61 $2.61 $2.61 $2.61 $0.15 0
2017-03-17 $2.59 $2.61 $2.59 $2.61 $0.15 2,400
2017-03-16 $2.59 $2.59 $2.59 $2.59 $0.15 0
2017-03-15 $2.59 $2.59 $2.59 $2.59 $0.15 0
2017-03-14 $2.59 $2.59 $2.59 $2.59 $0.15 40,000
2017-03-13 $2.59 $2.59 $2.59 $2.59 $0.15 5,000
2017-03-10 $2.60 $2.60 $2.60 $2.60 $0.15 2,000
2017-03-09 $2.58 $2.58 $2.58 $2.58 $0.15 460
2017-03-08 $2.59 $2.59 $2.58 $2.58 $0.15 900
2017-03-07 $2.69 $2.70 $2.69 $2.70 $0.15 6,800
2017-03-06 $2.71 $2.74 $2.71 $2.73 $0.15 227,445
2017-03-03 $2.71 $2.72 $2.70 $2.72 $0.15 15,000
2017-03-02 $2.76 $2.76 $2.70 $2.70 $0.15 19,500
2017-03-01 $2.62 $2.72 $2.62 $2.72 $0.15 66,550
2017-02-28 $2.64 $2.64 $2.64 $2.64 $0.15 1,000
2017-02-27 $2.70 $2.70 $2.70 $2.70 $0.15 55,000
2017-02-24 $2.73 $2.73 $2.73 $2.73 $0.15 0
2017-02-23 $2.74 $2.75 $2.73 $2.73 $0.15 19,330
2017-02-22 $2.77 $2.77 $2.77 $2.77 $0.16 4,000
2017-02-21 $2.75 $2.75 $2.75 $2.75 $0.16 21,000
2017-02-17 $2.41 $2.41 $2.41 $2.41 $0.14 18,800
2017-02-16 $2.40 $2.40 $2.40 $2.40 $0.14 6,700
2017-02-15 $2.39 $2.39 $2.39 $2.39 $0.14 0
2017-02-14 $2.39 $2.39 $2.39 $2.39 $0.14 0
2017-02-13 $2.39 $2.39 $2.39 $2.39 $0.14 1,400
2017-02-10 $2.38 $2.38 $2.38 $2.38 $0.13 7,500
2017-02-09 $2.36 $2.36 $2.36 $2.36 $0.13 500
2017-02-08 $2.31 $2.31 $2.31 $2.31 $0.13 0
2017-02-07 $2.29 $2.31 $2.29 $2.31 $0.13 27,700
2017-02-06 $2.36 $2.36 $2.36 $2.36 $0.13 0
2017-02-03 $2.36 $2.36 $2.36 $2.36 $0.13 10,360
2017-02-02 $2.33 $2.33 $2.33 $2.33 $0.13 0
2017-02-01 $2.33 $2.33 $2.33 $2.33 $0.13 500
2017-01-31 $2.34 $2.34 $2.34 $2.34 $0.13 168
2017-01-30 $2.43 $2.43 $2.43 $2.43 $0.14 0
2017-01-27 $2.43 $2.43 $2.43 $2.43 $0.14 0
2017-01-26 $2.43 $2.43 $2.43 $2.43 $0.14 12,500
2017-01-25 $2.40 $2.43 $2.40 $2.43 $0.14 34,200
2017-01-24 $2.36 $2.36 $2.36 $2.36 $0.13 500
2017-01-23 $2.33 $2.33 $2.33 $2.33 $0.13 0
2017-01-20 $2.34 $2.36 $2.33 $2.33 $0.13 41,200
2017-01-19 $2.39 $2.40 $2.39 $2.40 $0.14 5,000
2017-01-18 $2.39 $2.39 $2.39 $2.39 $0.14 1,000
2017-01-17 $2.42 $2.42 $2.42 $2.42 $0.14 13,000
2017-01-13 $2.33 $2.33 $2.33 $2.33 $0.13 0
2017-01-12 $2.33 $2.33 $2.33 $2.33 $0.13 0
2017-01-11 $2.38 $2.39 $2.33 $2.33 $0.13 8,980
2017-01-10 $2.39 $2.39 $2.39 $2.39 $0.14 0
2017-01-09 $2.39 $2.39 $2.39 $2.39 $0.14 0
2017-01-06 $2.38 $2.39 $2.38 $2.39 $0.14 21,065
2017-01-05 $2.44 $2.44 $2.44 $2.44 $0.14 0
2017-01-04 $2.44 $2.44 $2.44 $2.44 $0.14 2,500
2017-01-03 $2.46 $2.46 $2.46 $2.46 $0.14 0
2016-12-30 $2.46 $2.46 $2.46 $2.46 $0.14 95
2016-12-29 $2.43 $2.46 $2.43 $2.46 $0.14 1,150
2016-12-28 $2.35 $2.35 $2.35 $2.35 $0.13 0
2016-12-27 $2.35 $2.35 $2.35 $2.35 $0.13 0
2016-12-23 $2.35 $2.35 $2.35 $2.35 $0.13 0
2016-12-22 $2.35 $2.35 $2.35 $2.35 $0.13 21,000
2016-12-21 $2.30 $2.30 $2.30 $2.30 $0.13 3,420
2016-12-20 $2.35 $2.35 $2.35 $2.35 $0.13 100
2016-12-19 $2.39 $2.39 $2.39 $2.39 $0.14 0
2016-12-16 $2.39 $2.39 $2.39 $2.39 $0.14 965
2016-12-15 $2.32 $2.32 $2.32 $2.32 $0.13 0
2016-12-14 $2.32 $2.32 $2.32 $2.32 $0.13 0
2016-12-13 $2.32 $2.32 $2.32 $2.32 $0.13 0
2016-12-12 $2.32 $2.32 $2.32 $2.32 $0.13 0
2016-12-09 $2.32 $2.32 $2.32 $2.32 $0.13 0
2016-12-08 $2.32 $2.32 $2.32 $2.32 $0.13 948
2016-12-07 $2.36 $2.36 $2.36 $2.36 $0.13 2,000
2016-12-06 $2.33 $2.33 $2.33 $2.33 $0.13 330
2016-12-05 $2.25 $2.25 $2.25 $2.25 $0.13 0
2016-12-02 $2.25 $2.25 $2.25 $2.25 $0.13 0
2016-12-01 $2.25 $2.25 $2.25 $2.25 $0.13 0
2016-11-30 $2.25 $2.25 $2.25 $2.25 $0.13 0
2016-11-29 $2.25 $2.25 $2.25 $2.25 $0.13 0
2016-11-28 $2.25 $2.25 $2.25 $2.25 $0.13 0
2016-11-25 $2.25 $2.25 $2.25 $2.25 $0.13 0
2016-11-23 $2.24 $2.25 $2.24 $2.25 $0.13 25,000
2016-11-22 $2.34 $2.34 $2.32 $2.32 $0.13 10,900
2016-11-21 $2.16 $2.25 $2.16 $2.25 $0.13 14,000
2016-11-18 $2.01 $2.01 $2.01 $2.01 $0.11 0
2016-11-17 $2.01 $2.01 $2.01 $2.01 $0.11 0
2016-11-16 $1.96 $2.01 $1.96 $2.01 $0.11 8,500
2016-11-15 $2.12 $2.12 $2.07 $2.07 $0.12 750
2016-11-14 $2.12 $2.13 $2.10 $2.10 $0.12 8,900
2016-11-11 $2.03 $2.03 $2.03 $2.03 $0.12 0
2016-11-10 $2.03 $2.03 $2.03 $2.03 $0.12 20,000
2016-11-09 $1.96 $1.96 $1.96 $1.96 $0.11 39,036
2016-11-08 $1.99 $2.01 $1.96 $1.96 $0.11 17,870
2016-11-07 $2.12 $2.12 $2.06 $2.06 $0.12 107,625
2016-11-04 $2.06 $2.07 $2.01 $2.06 $0.12 406,220
2016-11-03 $2.10 $2.10 $2.06 $2.06 $0.12 111,100
2016-11-02 $2.14 $2.14 $2.13 $2.13 $0.12 90,650
2016-11-01 $2.15 $2.16 $2.15 $2.16 $0.12 29,000
2016-10-31 $2.19 $2.19 $2.19 $2.19 $0.12 374

ECN Capital Corp (ECNCF) News Headlines

Recent ECN Capital Corp (ECNCF) News
Similar Companies to ECN Capital Corp (ECNCF) 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.