Ensign Energy Services Inc (ESVIF) Exchange: PINK

  1. Overview
  2. Ensign Energy Services Inc (ESVIF)

Data as of May 3, 2024

$1.85 ($0.02) 0.82%

Ensign Energy Services Inc - Daily Information
Click for more stock information on Ensign Energy Services Inc.
Daily Information Data
Date May 3, 2024
Open $1.83
Previous Close $1.85
High $1.85
Low $1.82
Adjusted Open $1.83
Previous Adjusted Close $1.85
Adjusted High $1.85
Adjusted Low $1.82

About Ensign Energy Services Inc (ESVIF)

No Description Available

Invest in Ensign Energy Services Inc (ESVIF)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Ensign Energy Services Inc (ESVIF)

Date Open High Low Close Adj.Close Volume
2024-05-03 $1.83 $1.85 $1.82 $1.85 $1.85 18,647
2024-05-02 $1.84 $1.84 $1.84 $1.84 $1.84 4,525
2024-05-01 $1.85 $1.85 $1.79 $1.81 $1.81 53,276
2024-04-30 $1.86 $1.88 $1.85 $1.85 $1.85 16,320
2024-04-29 $1.84 $1.84 $1.84 $1.84 $1.84 18,050
2024-04-26 $1.76 $1.84 $1.76 $1.84 $1.84 17,825
2024-04-25 $1.79 $1.80 $1.77 $1.80 $1.80 13,653
2024-04-24 $1.82 $1.82 $1.78 $1.78 $1.78 8,853
2024-04-23 $1.74 $1.83 $1.74 $1.83 $1.83 17,543
2024-04-22 $1.70 $1.74 $1.69 $1.74 $1.74 11,037
2024-04-19 $1.71 $1.72 $1.69 $1.70 $1.70 6,057
2024-04-18 $1.71 $1.74 $1.70 $1.70 $1.70 41,577
2024-04-17 $1.78 $1.78 $1.70 $1.75 $1.75 12,998
2024-04-16 $1.75 $1.78 $1.75 $1.78 $1.78 20,098
2024-04-15 $1.89 $1.89 $1.79 $1.79 $1.79 70,969
2024-04-12 $1.92 $1.92 $1.87 $1.88 $1.88 58,800
2024-04-11 $1.91 $1.91 $1.89 $1.89 $1.89 20,108
2024-04-10 $1.92 $1.92 $1.88 $1.90 $1.90 5,640
2024-04-09 $1.95 $1.96 $1.95 $1.96 $1.96 7,580
2024-04-08 $1.96 $2.01 $1.96 $2.00 $2.00 24,599
2024-04-05 $2.00 $2.01 $1.99 $2.00 $2.00 19,567
2024-04-04 $2.03 $2.03 $2.00 $2.00 $2.00 9,667
2024-04-03 $1.97 $2.06 $1.97 $2.05 $2.05 38,556
2024-04-02 $1.90 $1.92 $1.90 $1.91 $1.91 6,890
2024-04-01 $1.88 $1.91 $1.87 $1.91 $1.91 6,590
2024-03-28 $1.93 $1.94 $1.92 $1.92 $1.92 16,292
2024-03-27 $1.84 $1.85 $1.84 $1.85 $1.85 5,303
2024-03-26 $1.91 $1.91 $1.85 $1.87 $1.87 18,239
2024-03-25 $1.87 $1.91 $1.84 $1.89 $1.89 38,628
2024-03-22 $1.84 $1.84 $1.79 $1.79 $1.79 31,988
2024-03-21 $1.99 $1.99 $1.89 $1.91 $1.91 42,385
2024-03-20 $2.01 $2.01 $1.95 $1.98 $1.98 38,603
2024-03-19 $2.05 $2.05 $2.01 $2.02 $2.02 34,140
2024-03-18 $2.00 $2.05 $1.99 $2.04 $2.04 35,387
2024-03-15 $1.96 $1.99 $1.96 $1.99 $1.99 14,943
2024-03-14 $1.88 $1.93 $1.88 $1.93 $1.93 8,833
2024-03-13 $1.91 $1.93 $1.87 $1.87 $1.87 6,375
2024-03-12 $1.91 $1.91 $1.85 $1.89 $1.89 50,014
2024-03-11 $1.86 $1.89 $1.85 $1.89 $1.89 42,014
2024-03-08 $1.88 $1.88 $1.86 $1.87 $1.87 12,511
2024-03-07 $1.81 $1.89 $1.81 $1.89 $1.89 88,647
2024-03-06 $1.75 $1.75 $1.75 $1.75 $1.75 82,928
2024-03-05 $1.75 $1.75 $1.75 $1.75 $1.75 2,235
2024-03-04 $1.77 $1.80 $1.73 $1.80 $1.80 21,860
2024-03-01 $1.66 $1.77 $1.66 $1.76 $1.76 123,200
2024-02-29 $1.58 $1.59 $1.55 $1.55 $1.55 53,735
2024-02-28 $1.61 $1.61 $1.60 $1.60 $1.60 19,843
2024-02-27 $1.63 $1.63 $1.63 $1.63 $1.63 10,950
2024-02-26 $1.58 $1.58 $1.58 $1.58 $1.58 5,300
2024-02-23 $1.58 $1.58 $1.58 $1.58 $1.58 14,021
2024-02-22 $1.59 $1.60 $1.57 $1.58 $1.58 293,936
2024-02-21 $1.58 $1.61 $1.58 $1.59 $1.59 187,489
2024-02-20 $1.61 $1.61 $1.58 $1.58 $1.58 122,458
2024-02-16 $1.68 $1.68 $1.68 $1.68 $1.68 9,600
2024-02-15 $1.68 $1.68 $1.68 $1.68 $1.68 10,100
2024-02-14 $1.58 $1.58 $1.58 $1.58 $1.58 5,895
2024-02-13 $1.62 $1.62 $1.62 $1.62 $1.62 8,500
2024-02-12 $1.65 $1.66 $1.62 $1.62 $1.62 20,337
2024-02-09 $1.68 $1.68 $1.68 $1.68 $1.68 4,090
2024-02-08 $1.60 $1.60 $1.60 $1.60 $1.60 14,400
2024-02-07 $1.60 $1.60 $1.60 $1.60 $1.60 3,600
2024-02-06 $1.59 $1.62 $1.59 $1.62 $1.62 5,601
2024-02-05 $1.54 $1.54 $1.54 $1.54 $1.54 16,100
2024-02-02 $1.65 $1.65 $1.57 $1.60 $1.60 186,378
2024-02-01 $1.73 $1.73 $1.67 $1.67 $1.67 26,700
2024-01-31 $1.80 $1.81 $1.80 $1.80 $1.80 25,869
2024-01-30 $1.78 $1.81 $1.78 $1.81 $1.81 46,800
2024-01-29 $1.72 $1.72 $1.72 $1.72 $1.72 16,900
2024-01-26 $1.72 $1.72 $1.72 $1.72 $1.72 61,715
2024-01-25 $1.65 $1.65 $1.61 $1.62 $1.62 23,314
2024-01-24 $1.64 $1.65 $1.63 $1.65 $1.65 53,535
2024-01-23 $1.64 $1.64 $1.64 $1.64 $1.64 2,702
2024-01-22 $1.58 $1.58 $1.58 $1.58 $1.58 21,775
2024-01-19 $1.52 $1.52 $1.52 $1.52 $1.52 6,900
2024-01-18 $1.52 $1.52 $1.52 $1.52 $1.52 23,900
2024-01-17 $1.50 $1.52 $1.50 $1.52 $1.52 23,650
2024-01-16 $1.55 $1.55 $1.54 $1.55 $1.55 34,314
2024-01-12 $1.62 $1.62 $1.60 $1.60 $1.60 21,202
2024-01-11 $1.59 $1.60 $1.56 $1.60 $1.60 82,000
2024-01-10 $1.61 $1.61 $1.61 $1.61 $1.61 24,494
2024-01-09 $1.61 $1.61 $1.61 $1.61 $1.61 32,800
2024-01-08 $1.59 $1.61 $1.57 $1.61 $1.61 64,191
2024-01-05 $1.62 $1.62 $1.62 $1.62 $1.62 14,928
2024-01-04 $1.66 $1.66 $1.62 $1.62 $1.62 21,140
2024-01-03 $1.58 $1.58 $1.57 $1.57 $1.57 32,009
2024-01-02 $1.55 $1.63 $1.55 $1.58 $1.58 30,484
2023-12-29 $1.65 $1.65 $1.65 $1.65 $1.65 44,943
2023-12-28 $1.71 $1.71 $1.70 $1.70 $1.70 10,482
2023-12-27 $1.74 $1.74 $1.74 $1.74 $1.74 12,800
2023-12-26 $1.68 $1.78 $1.68 $1.70 $1.70 1,053
2023-12-22 $1.68 $1.69 $1.68 $1.68 $1.68 11,680
2023-12-21 $1.65 $1.67 $1.64 $1.67 $1.67 10,250
2023-12-20 $1.70 $1.70 $1.65 $1.65 $1.65 5,269
2023-12-19 $1.59 $1.59 $1.59 $1.59 $1.59 2,339
2023-12-18 $1.63 $1.63 $1.59 $1.59 $1.59 11,445
2023-12-15 $1.61 $1.61 $1.59 $1.59 $1.59 29,841
2023-12-14 $1.60 $1.60 $1.59 $1.59 $1.59 113,630
2023-12-13 $1.53 $1.53 $1.52 $1.52 $1.52 8,650
2023-12-12 $1.47 $1.47 $1.47 $1.47 $1.47 33,526
2023-12-11 $1.45 $1.47 $1.44 $1.47 $1.47 65,210
2023-12-08 $1.48 $1.49 $1.48 $1.49 $1.49 10,900
2023-12-07 $1.45 $1.46 $1.45 $1.45 $1.45 34,314
2023-12-06 $1.48 $1.48 $1.48 $1.48 $1.48 34,904
2023-12-05 $1.50 $1.51 $1.48 $1.49 $1.49 12,703
2023-12-04 $1.51 $1.51 $1.49 $1.50 $1.50 11,224
2023-12-01 $1.54 $1.54 $1.54 $1.54 $1.54 6,910
2023-11-30 $1.54 $1.54 $1.53 $1.53 $1.53 24,700
2023-11-29 $1.52 $1.52 $1.52 $1.52 $1.52 15,406
2023-11-28 $1.51 $1.51 $1.51 $1.51 $1.51 10,576
2023-11-27 $1.52 $1.52 $1.52 $1.52 $1.52 22,884
2023-11-24 $1.50 $1.50 $1.50 $1.50 $1.50 0
2023-11-22 $1.48 $1.51 $1.48 $1.50 $1.50 18,594
2023-11-21 $1.53 $1.53 $1.51 $1.51 $1.51 4,426
2023-11-20 $1.62 $1.62 $1.60 $1.60 $1.60 75,865
2023-11-17 $1.55 $1.58 $1.54 $1.58 $1.58 38,561
2023-11-16 $1.50 $1.52 $1.49 $1.52 $1.52 44,281
2023-11-15 $1.47 $1.60 $1.47 $1.60 $1.60 9,917
2023-11-14 $1.50 $1.62 $1.50 $1.62 $1.62 5,131
2023-11-13 $1.60 $1.60 $1.60 $1.60 $1.60 7,472
2023-11-10 $1.59 $1.59 $1.59 $1.59 $1.59 26,790
2023-11-09 $1.60 $1.60 $1.60 $1.60 $1.60 16,450
2023-11-08 $1.54 $1.60 $1.54 $1.60 $1.60 8,107
2023-11-07 $1.62 $1.62 $1.57 $1.57 $1.57 800
2023-11-06 $1.71 $1.71 $1.64 $1.64 $1.64 80,353
2023-11-03 $1.73 $1.74 $1.70 $1.70 $1.70 32,205
2023-11-02 $1.82 $1.90 $1.82 $1.90 $1.90 22,433
2023-11-01 $1.82 $1.82 $1.82 $1.82 $1.82 63,705
2023-10-31 $1.81 $1.83 $1.79 $1.83 $1.83 19,698
2023-10-30 $1.76 $1.84 $1.76 $1.81 $1.81 35,558
2023-10-27 $1.80 $1.80 $1.80 $1.80 $1.80 41,315
2023-10-26 $1.80 $1.81 $1.80 $1.81 $1.81 23,271
2023-10-25 $1.85 $1.86 $1.85 $1.85 $1.85 11,661
2023-10-24 $1.92 $1.93 $1.92 $1.93 $1.93 19,022
2023-10-23 $1.97 $1.97 $1.97 $1.97 $1.97 12,312
2023-10-20 $2.03 $2.04 $2.03 $2.04 $2.04 4,746
2023-10-19 $2.08 $2.11 $2.08 $2.11 $2.11 3,106
2023-10-18 $2.27 $2.27 $2.09 $2.09 $2.09 26,508
2023-10-17 $2.17 $2.17 $2.15 $2.16 $2.16 27,145
2023-10-16 $2.17 $2.17 $2.14 $2.16 $2.16 131,136
2023-10-13 $2.11 $2.12 $2.09 $2.12 $2.12 62,141
2023-10-12 $2.20 $2.20 $2.20 $2.20 $2.20 2
2023-10-11 $2.24 $2.24 $2.20 $2.20 $2.20 12,107
2023-10-10 $2.29 $2.29 $2.24 $2.24 $2.24 37,539
2023-10-09 $2.43 $2.43 $2.38 $2.38 $2.38 4,482
2023-10-06 $2.25 $2.25 $2.24 $2.24 $2.24 16,165
2023-10-05 $2.22 $2.22 $2.22 $2.22 $2.22 18,169
2023-10-04 $2.20 $2.23 $2.20 $2.23 $2.23 21,057
2023-10-03 $2.23 $2.26 $2.23 $2.26 $2.26 2,693
2023-10-02 $2.27 $2.27 $2.23 $2.23 $2.23 41,080
2023-09-29 $2.50 $2.50 $2.45 $2.45 $2.45 8,167
2023-09-28 $2.59 $2.59 $2.57 $2.57 $2.57 2,450
2023-09-27 $2.56 $2.57 $2.55 $2.57 $2.57 15,779
2023-09-26 $2.58 $2.58 $2.57 $2.57 $2.57 14,444
2023-09-25 $2.60 $2.60 $2.60 $2.60 $2.60 7,277
2023-09-22 $2.64 $2.64 $2.56 $2.56 $2.56 17,310
2023-09-21 $2.62 $2.62 $2.62 $2.62 $2.62 19,380
2023-09-20 $2.68 $2.71 $2.68 $2.71 $2.71 9,302
2023-09-19 $2.73 $2.73 $2.73 $2.73 $2.73 3,667
2023-09-18 $2.78 $2.78 $2.70 $2.70 $2.70 11,838
2023-09-15 $2.71 $2.71 $2.71 $2.71 $2.71 266
2023-09-14 $2.71 $2.71 $2.71 $2.71 $2.71 26,204
2023-09-13 $2.78 $2.78 $2.78 $2.78 $2.78 15,094
2023-09-12 $2.70 $2.78 $2.70 $2.78 $2.78 28,780
2023-09-11 $2.64 $2.64 $2.64 $2.64 $2.64 14,640
2023-09-08 $2.67 $2.68 $2.64 $2.64 $2.64 5,953
2023-09-07 $2.50 $2.57 $2.50 $2.57 $2.57 10,061
2023-09-06 $2.53 $2.53 $2.52 $2.53 $2.53 11,853
2023-09-05 $2.42 $2.43 $2.42 $2.43 $2.43 11,305
2023-09-01 $2.36 $2.36 $2.36 $2.36 $2.36 1,595
2023-08-31 $2.20 $2.20 $2.20 $2.20 $2.20 133,259
2023-08-30 $2.20 $2.20 $2.20 $2.20 $2.20 1,352
2023-08-29 $2.11 $2.11 $2.11 $2.11 $2.11 0
2023-08-28 $2.05 $2.11 $2.05 $2.11 $2.11 14,644
2023-08-25 $2.00 $2.05 $2.00 $2.05 $2.05 6,821
2023-08-24 $2.14 $2.14 $2.14 $2.14 $2.14 1,000
2023-08-23 $2.14 $2.14 $2.14 $2.14 $2.14 508
2023-08-22 $2.18 $2.18 $2.18 $2.18 $2.18 118
2023-08-21 $2.19 $2.19 $2.18 $2.18 $2.18 3,775
2023-08-18 $2.20 $2.20 $2.19 $2.19 $2.19 5,050
2023-08-17 $2.22 $2.23 $2.21 $2.21 $2.21 10,536
2023-08-16 $2.25 $2.25 $2.25 $2.25 $2.25 383
2023-08-15 $2.23 $2.23 $2.21 $2.21 $2.21 2,100
2023-08-14 $2.28 $2.28 $2.19 $2.26 $2.26 9,081
2023-08-11 $2.20 $2.20 $2.20 $2.20 $2.20 125
2023-08-10 $2.23 $2.26 $2.23 $2.26 $2.26 3,224
2023-08-09 $2.14 $2.22 $2.14 $2.22 $2.22 16,018
2023-08-08 $2.01 $2.06 $2.00 $2.06 $2.06 15,270
2023-08-07 $2.05 $2.05 $2.05 $2.05 $2.05 1,590
2023-08-04 $1.96 $2.03 $1.96 $2.01 $2.01 23,949
2023-08-03 $1.85 $1.90 $1.85 $1.90 $1.90 13,380
2023-08-02 $1.85 $1.85 $1.85 $1.85 $1.85 100
2023-08-01 $1.87 $1.87 $1.86 $1.86 $1.86 6,890
2023-07-31 $1.87 $1.87 $1.87 $1.87 $1.87 1,153
2023-07-28 $1.86 $1.86 $1.84 $1.84 $1.84 3,880
2023-07-27 $1.80 $1.82 $1.80 $1.82 $1.82 23,037
2023-07-26 $1.74 $1.74 $1.74 $1.74 $1.74 100
2023-07-25 $1.74 $1.74 $1.74 $1.74 $1.74 40
2023-07-24 $1.74 $1.74 $1.74 $1.74 $1.74 0
2023-07-21 $1.74 $1.74 $1.74 $1.74 $1.74 0
2023-07-20 $1.74 $1.74 $1.74 $1.74 $1.74 125
2023-07-19 $1.69 $1.74 $1.69 $1.74 $1.74 575
2023-07-18 $1.67 $1.69 $1.67 $1.69 $1.69 2,080
2023-07-17 $1.67 $1.67 $1.64 $1.64 $1.64 250,829
2023-07-14 $1.66 $1.66 $1.63 $1.63 $1.63 3,465
2023-07-13 $1.57 $1.57 $1.57 $1.57 $1.57 50
2023-07-12 $1.58 $1.58 $1.57 $1.57 $1.57 290
2023-07-11 $1.55 $1.61 $1.55 $1.57 $1.57 140,200
2023-07-10 $1.52 $1.52 $1.52 $1.52 $1.52 66
2023-07-07 $1.52 $1.52 $1.52 $1.52 $1.52 2,000
2023-07-06 $1.41 $1.41 $1.41 $1.41 $1.41 1,035
2023-07-05 $1.45 $1.45 $1.45 $1.45 $1.45 2,100
2023-07-03 $1.44 $1.44 $1.44 $1.44 $1.44 0
2023-06-30 $1.44 $1.44 $1.44 $1.44 $1.44 7,396
2023-06-29 $1.40 $1.40 $1.40 $1.40 $1.40 100
2023-06-28 $1.37 $1.38 $1.37 $1.38 $1.38 200
2023-06-27 $1.40 $1.40 $1.35 $1.39 $1.39 13,570
2023-06-26 $1.43 $1.43 $1.40 $1.40 $1.40 19,595
2023-06-23 $1.46 $1.46 $1.38 $1.38 $1.38 1,225
2023-06-22 $1.48 $1.49 $1.48 $1.49 $1.49 5,100
2023-06-21 $1.54 $1.55 $1.54 $1.55 $1.55 10,492
2023-06-20 $1.52 $1.52 $1.52 $1.52 $1.52 1,000
2023-06-16 $1.54 $1.56 $1.53 $1.56 $1.56 5,075
2023-06-15 $1.55 $1.55 $1.55 $1.55 $1.55 625
2023-06-14 $1.56 $1.56 $1.56 $1.56 $1.56 568
2023-06-13 $1.57 $1.57 $1.57 $1.57 $1.57 200
2023-06-12 $1.64 $1.64 $1.53 $1.53 $1.53 68,600
2023-06-09 $1.56 $1.59 $1.56 $1.56 $1.56 57,803
2023-06-08 $1.59 $1.59 $1.57 $1.59 $1.59 2,189
2023-06-07 $1.62 $1.64 $1.62 $1.64 $1.64 10,287
2023-06-06 $1.58 $1.58 $1.58 $1.58 $1.58 5,454
2023-06-05 $1.61 $1.61 $1.61 $1.61 $1.61 1,000
2023-06-02 $1.65 $1.68 $1.65 $1.65 $1.65 3,468
2023-06-01 $1.58 $1.58 $1.57 $1.57 $1.57 30,530
2023-05-31 $1.51 $1.51 $1.51 $1.51 $1.51 4,573
2023-05-30 $1.55 $1.57 $1.53 $1.55 $1.55 37,390
2023-05-26 $1.57 $1.57 $1.57 $1.57 $1.57 0
2023-05-25 $1.57 $1.57 $1.57 $1.57 $1.57 5,381
2023-05-24 $1.63 $1.63 $1.60 $1.60 $1.60 1,360
2023-05-23 $1.63 $1.63 $1.63 $1.63 $1.63 2,865
2023-05-22 $1.59 $1.59 $1.59 $1.59 $1.59 130
2023-05-19 $1.59 $1.59 $1.59 $1.59 $1.59 1,000
2023-05-18 $1.57 $1.57 $1.57 $1.57 $1.57 1,509
2023-05-17 $1.52 $1.56 $1.52 $1.56 $1.56 3,300
2023-05-16 $1.60 $1.60 $1.53 $1.53 $1.53 25,835
2023-05-15 $1.50 $1.64 $1.50 $1.64 $1.64 12,781
2023-05-12 $1.53 $1.53 $1.48 $1.49 $1.49 3,769
2023-05-11 $1.46 $1.51 $1.46 $1.51 $1.51 22,164
2023-05-10 $1.55 $1.55 $1.52 $1.52 $1.52 24,560
2023-05-09 $1.75 $1.75 $1.51 $1.56 $1.56 4,040
2023-05-08 $1.85 $1.85 $1.72 $1.74 $1.74 15,620
2023-05-05 $1.91 $1.91 $1.91 $1.91 $1.91 1,955
2023-05-04 $1.76 $1.76 $1.72 $1.72 $1.72 3,845
2023-05-03 $1.83 $1.83 $1.83 $1.83 $1.83 0
2023-05-02 $1.87 $1.87 $1.82 $1.83 $1.83 7,545
2023-05-01 $1.97 $1.98 $1.95 $1.95 $1.95 67,160
2023-04-28 $1.98 $1.98 $1.98 $1.98 $1.98 0
2023-04-27 $1.98 $1.98 $1.98 $1.98 $1.98 3,224
2023-04-26 $1.99 $1.99 $1.98 $1.98 $1.98 2,662
2023-04-25 $2.12 $2.12 $2.03 $2.03 $2.03 28,360
2023-04-24 $2.14 $2.14 $2.13 $2.14 $2.14 5,465
2023-04-21 $2.07 $2.07 $2.04 $2.04 $2.04 1,385
2023-04-20 $2.04 $2.10 $2.04 $2.09 $2.09 35,185
2023-04-19 $2.10 $2.10 $2.10 $2.10 $2.10 475
2023-04-18 $2.15 $2.15 $2.15 $2.15 $2.15 590
2023-04-17 $2.12 $2.12 $2.12 $2.12 $2.12 324
2023-04-14 $2.17 $2.17 $2.17 $2.17 $2.17 1,000
2023-04-13 $2.19 $2.19 $2.19 $2.19 $2.19 3,010
2023-04-12 $2.13 $2.13 $2.10 $2.12 $2.12 3,743
2023-04-11 $2.21 $2.21 $2.21 $2.21 $2.21 1,620
2023-04-10 $2.18 $2.18 $2.18 $2.18 $2.18 1,010
2023-04-06 $2.22 $2.22 $2.22 $2.22 $2.22 560
2023-04-05 $2.29 $2.29 $2.28 $2.28 $2.28 600
2023-04-04 $2.35 $2.35 $2.35 $2.35 $2.35 0
2023-04-03 $2.43 $2.43 $2.34 $2.35 $2.35 2,065
2023-03-31 $2.32 $2.32 $2.32 $2.32 $2.32 0
2023-03-30 $2.32 $2.32 $2.32 $2.32 $2.32 520
2023-03-29 $2.32 $2.32 $2.32 $2.32 $2.32 0
2023-03-28 $2.32 $2.32 $2.32 $2.32 $2.32 1,000
2023-03-27 $2.22 $2.22 $2.22 $2.22 $2.22 19,761
2023-03-24 $2.22 $2.22 $2.22 $2.22 $2.22 499
2023-03-23 $2.26 $2.26 $2.26 $2.26 $2.26 45,501
2023-03-22 $2.33 $2.33 $2.33 $2.33 $2.33 0
2023-03-21 $2.32 $2.33 $2.32 $2.33 $2.33 1,957
2023-03-20 $2.23 $2.24 $2.18 $2.18 $2.18 11,479
2023-03-17 $2.22 $2.22 $2.22 $2.22 $2.22 0
2023-03-16 $2.15 $2.22 $2.15 $2.22 $2.22 2,326
2023-03-15 $2.18 $2.21 $2.17 $2.21 $2.21 51,145
2023-03-14 $2.46 $2.46 $2.42 $2.42 $2.42 1,920
2023-03-13 $2.53 $2.53 $2.53 $2.53 $2.53 350
2023-03-10 $2.61 $2.61 $2.58 $2.58 $2.58 577
2023-03-09 $2.78 $2.78 $2.76 $2.76 $2.76 7,050
2023-03-08 $2.91 $2.91 $2.91 $2.91 $2.91 127
2023-03-07 $2.87 $2.91 $2.87 $2.91 $2.91 4,040
2023-03-06 $2.93 $2.94 $2.90 $2.90 $2.90 14,035
2023-03-03 $2.68 $2.78 $2.68 $2.75 $2.75 37,331
2023-03-02 $2.64 $2.64 $2.63 $2.63 $2.63 5,050
2023-03-01 $2.64 $2.65 $2.64 $2.65 $2.65 14,050
2023-02-28 $2.45 $2.45 $2.45 $2.45 $2.45 147,928
2023-02-27 $2.45 $2.45 $2.45 $2.45 $2.45 100
2023-02-24 $2.40 $2.40 $2.40 $2.40 $2.40 0
2023-02-23 $2.43 $2.43 $2.40 $2.40 $2.40 2,478
2023-02-22 $2.43 $2.44 $2.39 $2.39 $2.39 2,060
2023-02-21 $2.51 $2.51 $2.51 $2.51 $2.51 3,362
2023-02-17 $2.57 $2.57 $2.57 $2.57 $2.57 1,010
2023-02-16 $2.70 $2.70 $2.70 $2.70 $2.70 1,305
2023-02-15 $2.73 $2.73 $2.73 $2.73 $2.73 1,810
2023-02-14 $2.86 $2.89 $2.82 $2.82 $2.82 17,405
2023-02-13 $2.78 $2.81 $2.78 $2.81 $2.81 5,100
2023-02-10 $2.60 $2.75 $2.58 $2.75 $2.75 19,556
2023-02-09 $2.53 $2.53 $2.50 $2.50 $2.50 3,109
2023-02-08 $2.74 $2.75 $2.74 $2.75 $2.75 2,460
2023-02-07 $2.65 $2.69 $2.65 $2.69 $2.69 11,812
2023-02-06 $2.66 $2.67 $2.66 $2.67 $2.67 450
2023-02-03 $2.77 $2.77 $2.77 $2.77 $2.77 356
2023-02-02 $2.76 $2.80 $2.76 $2.76 $2.76 2,210
2023-02-01 $2.78 $2.78 $2.78 $2.78 $2.78 150
2023-01-31 $2.92 $2.92 $2.90 $2.90 $2.90 46,594
2023-01-30 $3.00 $3.00 $3.00 $3.00 $3.00 23,067
2023-01-27 $3.07 $3.07 $3.00 $3.00 $3.00 2,675
2023-01-26 $2.92 $2.95 $2.92 $2.95 $2.95 4,000
2023-01-25 $2.85 $2.90 $2.85 $2.90 $2.90 8,017
2023-01-24 $2.95 $2.97 $2.95 $2.97 $2.97 10,010
2023-01-23 $3.00 $3.00 $3.00 $3.00 $3.00 8,060
2023-01-20 $3.00 $3.01 $3.00 $3.01 $3.01 3,006
2023-01-19 $2.86 $2.86 $2.86 $2.86 $2.86 0
2023-01-18 $3.02 $3.02 $2.86 $2.86 $2.86 1,270
2023-01-17 $2.96 $3.03 $2.96 $3.00 $3.00 22,930
2023-01-13 $2.89 $2.89 $2.89 $2.89 $2.89 200
2023-01-12 $2.81 $2.92 $2.81 $2.89 $2.89 85,018
2023-01-11 $2.72 $2.72 $2.72 $2.72 $2.72 5,110
2023-01-10 $2.73 $2.73 $2.73 $2.73 $2.73 1,831
2023-01-09 $2.60 $2.60 $2.60 $2.60 $2.60 25
2023-01-06 $2.56 $2.60 $2.56 $2.60 $2.60 1,700
2023-01-05 $2.46 $2.46 $2.46 $2.46 $2.46 232
2023-01-04 $2.38 $2.41 $2.38 $2.41 $2.41 7,250
2023-01-03 $2.50 $2.50 $2.32 $2.32 $2.32 34,680
2022-12-30 $2.52 $2.52 $2.52 $2.52 $2.52 2,025
2022-12-29 $2.48 $2.52 $2.48 $2.52 $2.52 10,825
2022-12-28 $2.35 $2.44 $2.35 $2.44 $2.44 1,503
2022-12-27 $2.47 $2.47 $2.47 $2.47 $2.47 1
2022-12-23 $2.46 $2.52 $2.46 $2.47 $2.47 13,084
2022-12-22 $2.41 $2.41 $2.38 $2.38 $2.38 1,914
2022-12-21 $2.45 $2.49 $2.45 $2.49 $2.49 7,800
2022-12-20 $2.36 $2.38 $2.35 $2.38 $2.38 3,079
2022-12-19 $2.41 $2.41 $2.41 $2.41 $2.41 145
2022-12-16 $2.45 $2.45 $2.45 $2.45 $2.45 2,500
2022-12-15 $2.65 $2.65 $2.65 $2.65 $2.65 45
2022-12-14 $2.65 $2.65 $2.65 $2.65 $2.65 0
2022-12-13 $2.64 $2.69 $2.64 $2.65 $2.65 70,100
2022-12-12 $2.57 $2.57 $2.57 $2.57 $2.57 5,950
2022-12-09 $2.52 $2.52 $2.52 $2.52 $2.52 950
2022-12-08 $2.56 $2.62 $2.56 $2.62 $2.62 4,527
2022-12-07 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-12-06 $2.77 $2.77 $2.65 $2.66 $2.66 3,600
2022-12-05 $2.91 $2.91 $2.73 $2.73 $2.73 5,727
2022-12-02 $2.86 $2.86 $2.86 $2.86 $2.86 13,120
2022-12-01 $2.94 $2.94 $2.94 $2.94 $2.94 1,719
2022-11-30 $2.98 $2.98 $2.96 $2.96 $2.96 850
2022-11-29 $2.88 $2.88 $2.88 $2.88 $2.88 714
2022-11-28 $2.88 $2.88 $2.88 $2.88 $2.88 2,073
2022-11-25 $2.96 $3.00 $2.96 $3.00 $3.00 348
2022-11-23 $2.92 $2.96 $2.92 $2.96 $2.96 12,450
2022-11-22 $2.85 $2.88 $2.85 $2.85 $2.85 4,750
2022-11-21 $2.72 $2.72 $2.59 $2.70 $2.70 9,592
2022-11-18 $2.83 $2.85 $2.83 $2.85 $2.85 124,510
2022-11-17 $2.76 $2.87 $2.73 $2.86 $2.86 8,525
2022-11-16 $2.91 $2.93 $2.85 $2.86 $2.86 6,424
2022-11-15 $2.94 $2.99 $2.93 $2.99 $2.99 13,138
2022-11-14 $2.90 $2.93 $2.90 $2.93 $2.93 2,599
2022-11-11 $2.83 $2.87 $2.81 $2.85 $2.85 17,325
2022-11-10 $2.63 $2.70 $2.63 $2.70 $2.70 12,110
2022-11-09 $2.54 $2.54 $2.54 $2.54 $2.54 5,820
2022-11-08 $2.66 $2.67 $2.66 $2.67 $2.67 210
2022-11-07 $2.57 $2.79 $2.57 $2.75 $2.75 13,805
2022-11-04 $2.70 $2.70 $2.56 $2.56 $2.56 5,610
2022-11-03 $2.53 $2.60 $2.51 $2.57 $2.57 11,466
2022-11-02 $2.50 $2.55 $2.50 $2.51 $2.51 7,950
2022-11-01 $2.61 $2.61 $2.50 $2.50 $2.50 9,370
2022-10-31 $2.50 $2.55 $2.50 $2.55 $2.55 2,990
2022-10-28 $2.43 $2.43 $2.43 $2.43 $2.43 50
2022-10-27 $2.40 $2.49 $2.40 $2.43 $2.43 14,320
2022-10-26 $2.17 $2.17 $2.17 $2.17 $2.17 200
2022-10-25 $2.18 $2.19 $2.17 $2.17 $2.17 450
2022-10-24 $2.11 $2.11 $2.11 $2.11 $2.11 1,100
2022-10-21 $2.01 $2.01 $2.00 $2.01 $2.01 41,600
2022-10-20 $2.13 $2.13 $2.13 $2.13 $2.13 1,200
2022-10-19 $2.07 $2.07 $2.07 $2.07 $2.07 408
2022-10-18 $2.03 $2.03 $2.03 $2.03 $2.03 0
2022-10-17 $1.91 $2.03 $1.90 $2.03 $2.03 20,240
2022-10-14 $1.79 $1.79 $1.79 $1.79 $1.79 100
2022-10-13 $1.82 $1.83 $1.82 $1.83 $1.83 2,550
2022-10-12 $1.91 $1.91 $1.91 $1.91 $1.91 0
2022-10-11 $1.91 $1.91 $1.91 $1.91 $1.91 4,057
2022-10-10 $1.90 $1.90 $1.90 $1.90 $1.90 1,000
2022-10-07 $1.92 $1.92 $1.92 $1.92 $1.92 1,250
2022-10-06 $1.85 $1.86 $1.85 $1.86 $1.86 12,000
2022-10-05 $1.82 $1.82 $1.82 $1.82 $1.82 5,494
2022-10-04 $1.84 $1.84 $1.83 $1.84 $1.84 1,340
2022-10-03 $1.69 $1.70 $1.69 $1.70 $1.70 1,380
2022-09-30 $1.70 $1.70 $1.70 $1.70 $1.70 845
2022-09-29 $1.73 $1.73 $1.70 $1.70 $1.70 15,890
2022-09-28 $1.72 $1.72 $1.72 $1.72 $1.72 220
2022-09-27 $1.65 $1.65 $1.65 $1.65 $1.65 4,345
2022-09-26 $1.63 $1.63 $1.55 $1.55 $1.55 55,160
2022-09-23 $1.75 $1.75 $1.75 $1.75 $1.75 550
2022-09-22 $1.87 $1.87 $1.84 $1.84 $1.84 1,431
2022-09-21 $1.83 $1.89 $1.83 $1.86 $1.86 11,685
2022-09-20 $1.90 $1.90 $1.90 $1.90 $1.90 5,000
2022-09-19 $1.99 $1.99 $1.96 $1.96 $1.96 9,100
2022-09-16 $1.96 $1.96 $1.90 $1.92 $1.92 5,443
2022-09-15 $2.08 $2.08 $2.08 $2.08 $2.08 1,125
2022-09-14 $2.17 $2.17 $2.13 $2.13 $2.13 11,299
2022-09-13 $2.18 $2.18 $2.18 $2.18 $2.18 2,000
2022-09-12 $2.10 $2.18 $2.10 $2.18 $2.18 1,182
2022-09-09 $2.11 $2.15 $2.11 $2.15 $2.15 1,313
2022-09-08 $2.04 $2.04 $2.00 $2.03 $2.03 2,250
2022-09-07 $2.03 $2.08 $2.03 $2.03 $2.03 7,834
2022-09-06 $2.25 $2.25 $2.25 $2.25 $2.25 110
2022-09-02 $2.24 $2.25 $2.24 $2.25 $2.25 6,650
2022-09-01 $2.21 $2.21 $2.21 $2.21 $2.21 1,209
2022-08-31 $2.32 $2.32 $2.32 $2.32 $2.32 50
2022-08-30 $2.32 $2.32 $2.32 $2.32 $2.32 175
2022-08-29 $2.19 $2.50 $2.19 $2.50 $2.50 1,000
2022-08-26 $2.39 $2.39 $2.39 $2.39 $2.39 112
2022-08-25 $2.48 $2.48 $2.47 $2.47 $2.47 2,450
2022-08-24 $2.37 $2.37 $2.37 $2.37 $2.37 824
2022-08-23 $2.26 $2.26 $2.26 $2.26 $2.26 100
2022-08-22 $2.25 $2.26 $2.25 $2.26 $2.26 75,310
2022-08-19 $2.33 $2.33 $2.26 $2.28 $2.28 4,420
2022-08-18 $2.27 $2.28 $2.27 $2.28 $2.28 6,239
2022-08-17 $2.32 $2.32 $2.32 $2.32 $2.32 75
2022-08-16 $2.39 $2.40 $2.31 $2.32 $2.32 5,901
2022-08-15 $2.49 $2.49 $2.49 $2.49 $2.49 0
2022-08-12 $2.49 $2.49 $2.49 $2.49 $2.49 0
2022-08-11 $2.49 $2.49 $2.49 $2.49 $2.49 500
2022-08-10 $2.44 $2.44 $2.44 $2.44 $2.44 0
2022-08-09 $2.45 $2.46 $2.44 $2.44 $2.44 6,539
2022-08-08 $2.47 $2.49 $2.44 $2.45 $2.45 1,433
2022-08-05 $2.24 $2.30 $2.24 $2.30 $2.30 200
2022-08-04 $2.50 $2.50 $2.34 $2.34 $2.34 901
2022-08-03 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-08-02 $2.61 $2.61 $2.61 $2.61 $2.61 100
2022-08-01 $2.61 $2.61 $2.61 $2.61 $2.61 102
2022-07-29 $2.63 $2.69 $2.60 $2.69 $2.69 4,167
2022-07-28 $2.50 $2.50 $2.47 $2.47 $2.47 1,350
2022-07-27 $2.44 $2.47 $2.44 $2.47 $2.47 300
2022-07-26 $2.32 $2.32 $2.32 $2.32 $2.32 50
2022-07-25 $2.24 $2.38 $2.24 $2.32 $2.32 7,254
2022-07-22 $2.28 $2.32 $2.25 $2.25 $2.25 8,029
2022-07-21 $2.26 $2.29 $2.26 $2.27 $2.27 2,000
2022-07-20 $2.35 $2.39 $2.34 $2.38 $2.38 2,811
2022-07-19 $2.36 $2.44 $2.36 $2.44 $2.44 3,150
2022-07-18 $2.14 $2.27 $2.14 $2.26 $2.26 10,813
2022-07-15 $2.06 $2.07 $2.06 $2.07 $2.07 220
2022-07-14 $2.03 $2.03 $1.98 $1.98 $1.98 3,550
2022-07-13 $2.17 $2.22 $2.17 $2.21 $2.21 6,676
2022-07-12 $2.23 $2.23 $2.22 $2.22 $2.22 1,551
2022-07-11 $2.45 $2.45 $2.28 $2.36 $2.36 109,916
2022-07-08 $2.36 $2.44 $2.36 $2.42 $2.42 3,372
2022-07-07 $2.36 $2.40 $2.36 $2.40 $2.40 801
2022-07-06 $2.18 $2.20 $2.07 $2.20 $2.20 41,369
2022-07-05 $2.37 $2.37 $2.33 $2.33 $2.33 1,777
2022-07-01 $2.68 $2.68 $2.65 $2.65 $2.65 600
2022-06-30 $2.57 $2.61 $2.51 $2.58 $2.58 9,176
2022-06-29 $2.82 $2.82 $2.73 $2.73 $2.73 1,876
2022-06-28 $2.85 $2.85 $2.79 $2.79 $2.79 2,050
2022-06-27 $2.70 $2.70 $2.69 $2.69 $2.69 5,229
2022-06-24 $2.43 $2.43 $2.43 $2.43 $2.43 76
2022-06-23 $2.61 $2.61 $2.40 $2.43 $2.43 3,467
2022-06-22 $2.64 $2.77 $2.64 $2.77 $2.77 19,734
2022-06-21 $2.81 $2.98 $2.81 $2.89 $2.89 13,012
2022-06-17 $2.79 $2.80 $2.52 $2.66 $2.66 137,404
2022-06-16 $2.92 $2.92 $2.83 $2.84 $2.84 38,197
2022-06-15 $3.09 $3.09 $3.02 $3.02 $3.02 1,476
2022-06-14 $3.27 $3.27 $3.05 $3.07 $3.07 18,313
2022-06-13 $3.27 $3.30 $3.15 $3.24 $3.24 57,235
2022-06-10 $3.47 $3.48 $3.46 $3.47 $3.47 5,820
2022-06-09 $3.68 $3.73 $3.68 $3.68 $3.68 37,919
2022-06-08 $3.84 $3.88 $3.80 $3.83 $3.83 33,239
2022-06-07 $3.82 $3.82 $3.78 $3.78 $3.78 8,478
2022-06-06 $3.75 $3.90 $3.74 $3.80 $3.80 21,122
2022-06-03 $3.77 $3.77 $3.71 $3.71 $3.71 4,205
2022-06-02 $3.78 $3.81 $3.74 $3.74 $3.74 1,765
2022-06-01 $3.84 $3.84 $3.76 $3.77 $3.77 23,100
2022-05-31 $3.81 $3.82 $3.74 $3.79 $3.79 12,575
2022-05-27 $3.75 $3.81 $3.75 $3.81 $3.81 2,050
2022-05-26 $3.82 $3.83 $3.74 $3.75 $3.75 18,909
2022-05-25 $3.84 $3.84 $3.73 $3.73 $3.73 12,859
2022-05-24 $3.59 $3.75 $3.59 $3.73 $3.73 14,150
2022-05-23 $3.59 $3.59 $3.50 $3.50 $3.50 5,962
2022-05-20 $3.43 $3.52 $3.38 $3.48 $3.48 39,412
2022-05-19 $3.24 $3.39 $3.19 $3.39 $3.39 30,530
2022-05-18 $3.25 $3.25 $3.16 $3.16 $3.16 25,200
2022-05-17 $3.26 $3.33 $3.23 $3.33 $3.33 13,843
2022-05-16 $3.13 $3.23 $3.13 $3.23 $3.23 18,301
2022-05-13 $2.94 $3.05 $2.93 $3.00 $3.00 3,599
2022-05-12 $2.96 $2.96 $2.87 $2.87 $2.87 2,302
2022-05-11 $3.05 $3.05 $3.04 $3.04 $3.04 2,350
2022-05-10 $3.10 $3.10 $2.92 $2.93 $2.93 12,142
2022-05-09 $3.19 $3.19 $2.90 $3.06 $3.06 5,119
2022-05-06 $3.32 $3.32 $3.20 $3.24 $3.24 4,825
2022-05-05 $3.47 $3.48 $3.27 $3.29 $3.29 5,826
2022-05-04 $3.36 $3.40 $3.33 $3.39 $3.39 114,451
2022-05-03 $3.24 $3.25 $3.23 $3.23 $3.23 12,656
2022-05-02 $2.95 $3.14 $2.95 $3.14 $3.14 50,701
2022-04-29 $3.16 $3.25 $3.16 $3.17 $3.17 6,486
2022-04-28 $3.00 $3.06 $3.00 $3.05 $3.05 2,500
2022-04-27 $2.96 $2.96 $2.96 $2.96 $2.96 169
2022-04-26 $2.98 $3.03 $2.98 $3.01 $3.01 14,406
2022-04-25 $2.98 $3.06 $2.89 $3.06 $3.06 11,802
2022-04-22 $3.30 $3.30 $3.17 $3.17 $3.17 25,361
2022-04-21 $3.48 $3.48 $3.27 $3.27 $3.27 8,996
2022-04-20 $3.42 $3.47 $3.42 $3.47 $3.47 3,156
2022-04-19 $3.48 $3.49 $3.36 $3.41 $3.41 20,657
2022-04-18 $3.52 $3.57 $3.50 $3.52 $3.52 41,978
2022-04-14 $3.56 $3.56 $3.45 $3.48 $3.48 29,131
2022-04-13 $3.53 $3.59 $3.47 $3.57 $3.57 223,402
2022-04-12 $3.24 $3.39 $3.24 $3.37 $3.37 25,430
2022-04-11 $3.08 $3.30 $3.05 $3.13 $3.13 44,984
2022-04-08 $2.97 $3.18 $2.97 $3.16 $3.16 21,744
2022-04-07 $3.06 $3.10 $2.94 $3.00 $3.00 15,031
2022-04-06 $3.07 $3.12 $3.02 $3.02 $3.02 6,960
2022-04-05 $3.16 $3.22 $3.09 $3.09 $3.09 8,895
2022-04-04 $2.81 $3.03 $2.81 $3.02 $3.02 64,757
2022-04-01 $2.86 $2.96 $2.86 $2.92 $2.92 23,472
2022-03-31 $2.71 $2.83 $2.71 $2.79 $2.79 4,228
2022-03-30 $2.69 $2.74 $2.66 $2.73 $2.73 39,997
2022-03-29 $2.40 $2.62 $2.39 $2.62 $2.62 57,394
2022-03-28 $2.41 $2.44 $2.41 $2.44 $2.44 15,830
2022-03-25 $2.42 $2.48 $2.42 $2.47 $2.47 12,198
2022-03-24 $2.42 $2.42 $2.42 $2.42 $2.42 441
2022-03-23 $2.41 $2.46 $2.41 $2.43 $2.43 1,585
2022-03-22 $2.42 $2.43 $2.39 $2.43 $2.43 8,629
2022-03-21 $2.42 $2.46 $2.42 $2.44 $2.44 8,807
2022-03-18 $2.37 $2.38 $2.37 $2.37 $2.37 10,500
2022-03-17 $2.10 $2.28 $2.10 $2.28 $2.28 5,100
2022-03-16 $2.20 $2.26 $2.18 $2.18 $2.18 11,800
2022-03-15 $2.07 $2.21 $2.05 $2.21 $2.21 6,595
2022-03-14 $2.13 $2.20 $2.13 $2.16 $2.16 14,944
2022-03-11 $2.29 $2.29 $2.25 $2.25 $2.25 650
2022-03-10 $2.33 $2.33 $2.29 $2.29 $2.29 65,493
2022-03-09 $2.25 $2.33 $2.23 $2.23 $2.23 11,908
2022-03-08 $2.25 $2.39 $2.23 $2.30 $2.30 36,604
2022-03-07 $2.18 $2.45 $2.14 $2.21 $2.21 87,363
2022-03-04 $2.16 $2.16 $1.97 $2.13 $2.13 38,515
2022-03-03 $2.25 $2.30 $2.24 $2.24 $2.24 4,000
2022-03-02 $2.27 $2.33 $2.26 $2.30 $2.30 65,299
2022-03-01 $2.29 $2.35 $2.27 $2.27 $2.27 122,762
2022-02-28 $2.06 $2.26 $2.06 $2.20 $2.20 51,546
2022-02-25 $2.04 $2.04 $2.00 $2.02 $2.02 17,635
2022-02-24 $1.93 $2.08 $1.93 $2.04 $2.04 76,270
2022-02-23 $2.00 $2.08 $2.00 $2.07 $2.07 12,095
2022-02-22 $1.96 $2.00 $1.96 $2.00 $2.00 11,200
2022-02-18 $2.30 $2.30 $2.16 $2.17 $2.17 9,139
2022-02-17 $2.19 $2.20 $2.18 $2.18 $2.18 5,800
2022-02-16 $2.17 $2.24 $2.17 $2.19 $2.19 56,000
2022-02-15 $2.08 $2.08 $2.08 $2.08 $2.08 11,300
2022-02-14 $2.06 $2.08 $2.04 $2.04 $2.04 10,180
2022-02-11 $1.95 $2.13 $1.95 $2.09 $2.09 22,070
2022-02-10 $1.93 $1.93 $1.89 $1.89 $1.89 3,900
2022-02-09 $1.78 $1.81 $1.78 $1.81 $1.81 8,800
2022-02-08 $1.72 $1.75 $1.72 $1.75 $1.75 2,800
2022-02-07 $1.77 $1.77 $1.76 $1.76 $1.76 2,150
2022-02-04 $1.77 $1.78 $1.73 $1.76 $1.76 12,722
2022-02-03 $1.69 $1.69 $1.68 $1.68 $1.68 1,125
2022-02-02 $1.78 $1.78 $1.78 $1.78 $1.78 0
2022-02-01 $1.78 $1.78 $1.78 $1.78 $1.78 5,000
2022-01-31 $1.75 $1.78 $1.75 $1.78 $1.78 8,000
2022-01-28 $1.76 $1.77 $1.72 $1.77 $1.77 27,400
2022-01-27 $1.77 $1.77 $1.77 $1.77 $1.77 1,065
2022-01-26 $1.73 $1.76 $1.73 $1.74 $1.74 18,025
2022-01-25 $1.72 $1.72 $1.72 $1.72 $1.72 1,500
2022-01-24 $1.58 $1.67 $1.58 $1.67 $1.67 30,684
2022-01-21 $1.69 $1.73 $1.69 $1.69 $1.69 20,598
2022-01-20 $1.85 $1.85 $1.80 $1.81 $1.81 23,150
2022-01-19 $1.76 $1.77 $1.73 $1.75 $1.75 13,428
2022-01-18 $1.78 $1.83 $1.75 $1.75 $1.75 13,428
2022-01-14 $1.55 $1.73 $1.55 $1.73 $1.73 19,400
2022-01-13 $1.57 $1.57 $1.52 $1.53 $1.53 15,000
2022-01-12 $1.57 $1.57 $1.56 $1.57 $1.57 4,545
2022-01-11 $1.49 $1.56 $1.49 $1.55 $1.55 3,370
2022-01-10 $1.50 $1.50 $1.43 $1.46 $1.46 7,720
2022-01-07 $1.45 $1.52 $1.45 $1.52 $1.52 14,664
2022-01-06 $1.38 $1.38 $1.38 $1.38 $1.38 0
2022-01-05 $1.42 $1.42 $1.38 $1.38 $1.38 12,077
2022-01-04 $1.35 $1.39 $1.35 $1.39 $1.39 4,595
2022-01-03 $1.35 $1.35 $1.35 $1.35 $1.35 500
2021-12-31 $1.31 $1.34 $1.31 $1.31 $1.31 7,250
2021-12-30 $1.30 $1.30 $1.30 $1.30 $1.30 4,505
2021-12-29 $1.31 $1.31 $1.31 $1.31 $1.31 0
2021-12-28 $1.30 $1.31 $1.30 $1.31 $1.31 1,650
2021-12-27 $1.21 $1.27 $1.21 $1.27 $1.27 1,200
2021-12-23 $1.30 $1.31 $1.30 $1.31 $1.31 1,900
2021-12-22 $1.33 $1.33 $1.33 $1.33 $1.33 100
2021-12-21 $1.20 $1.34 $1.20 $1.34 $1.34 3,130
2021-12-20 $1.12 $1.19 $1.12 $1.17 $1.17 4,200
2021-12-17 $1.19 $1.19 $1.19 $1.19 $1.19 200
2021-12-16 $1.26 $1.26 $1.23 $1.23 $1.23 775
2021-12-15 $1.19 $1.20 $1.19 $1.20 $1.20 4,800
2021-12-14 $1.25 $1.25 $1.23 $1.23 $1.23 8,150
2021-12-13 $1.28 $1.28 $1.25 $1.25 $1.25 38,995
2021-12-10 $1.38 $1.38 $1.37 $1.37 $1.37 700
2021-12-09 $1.38 $1.38 $1.38 $1.38 $1.38 0
2021-12-08 $1.38 $1.38 $1.37 $1.38 $1.38 5,065
2021-12-07 $1.33 $1.38 $1.33 $1.38 $1.38 2,130
2021-12-06 $1.26 $1.26 $1.25 $1.25 $1.25 8,607
2021-12-03 $1.26 $1.27 $1.24 $1.25 $1.25 4,508
2021-12-02 $1.22 $1.22 $1.22 $1.22 $1.22 530
2021-12-01 $1.25 $1.26 $1.25 $1.26 $1.26 2,608
2021-11-30 $1.25 $1.25 $1.20 $1.20 $1.20 2,900
2021-11-29 $1.30 $1.30 $1.28 $1.28 $1.28 750
2021-11-26 $1.28 $1.28 $1.24 $1.25 $1.25 10,280
2021-11-24 $1.36 $1.38 $1.35 $1.38 $1.38 14,342
2021-11-23 $1.33 $1.34 $1.33 $1.34 $1.34 576
2021-11-22 $1.33 $1.35 $1.33 $1.35 $1.35 7,300
2021-11-19 $1.33 $1.34 $1.31 $1.34 $1.34 31,000
2021-11-18 $1.46 $1.46 $1.42 $1.42 $1.42 3,896
2021-11-17 $1.43 $1.43 $1.41 $1.41 $1.41 14,469
2021-11-16 $1.45 $1.45 $1.45 $1.45 $1.45 250
2021-11-15 $1.47 $1.47 $1.46 $1.47 $1.47 2,500
2021-11-12 $1.50 $1.50 $1.50 $1.50 $1.50 735
2021-11-11 $1.51 $1.53 $1.51 $1.53 $1.53 17,607
2021-11-10 $1.64 $1.64 $1.64 $1.64 $1.64 0
2021-11-09 $1.64 $1.64 $1.64 $1.64 $1.64 0
2021-11-08 $1.65 $1.65 $1.64 $1.64 $1.64 11,826
2021-11-05 $1.58 $1.71 $1.58 $1.68 $1.68 13,949
2021-11-04 $1.63 $1.63 $1.63 $1.63 $1.63 1,810
2021-11-03 $1.65 $1.68 $1.65 $1.68 $1.68 23,482
2021-11-02 $1.63 $1.64 $1.63 $1.64 $1.64 1,617
2021-11-01 $1.71 $1.71 $1.71 $1.71 $1.71 3,802
2021-10-29 $1.63 $1.66 $1.62 $1.66 $1.66 20,684
2021-10-28 $1.66 $1.66 $1.66 $1.66 $1.66 1,500
2021-10-27 $1.70 $1.72 $1.65 $1.65 $1.65 7,850
2021-10-26 $1.84 $1.84 $1.73 $1.73 $1.73 5,684
2021-10-25 $1.77 $1.77 $1.72 $1.72 $1.72 1,977
2021-10-22 $1.79 $1.79 $1.69 $1.69 $1.69 1,878
2021-10-21 $1.74 $1.75 $1.74 $1.75 $1.75 2,601
2021-10-20 $1.82 $1.83 $1.82 $1.83 $1.83 5,001
2021-10-19 $1.80 $1.80 $1.80 $1.80 $1.80 0
2021-10-18 $1.80 $1.80 $1.80 $1.80 $1.80 220
2021-10-15 $1.82 $1.82 $1.82 $1.82 $1.82 530
2021-10-14 $1.82 $1.85 $1.82 $1.85 $1.85 600
2021-10-13 $1.75 $1.75 $1.75 $1.75 $1.75 100
2021-10-12 $1.83 $1.85 $1.83 $1.85 $1.85 1,250
2021-10-11 $1.76 $1.83 $1.76 $1.83 $1.83 3,800
2021-10-08 $1.70 $1.76 $1.70 $1.75 $1.75 19,184
2021-10-07 $1.66 $1.70 $1.65 $1.70 $1.70 6,850
2021-10-06 $1.63 $1.63 $1.63 $1.63 $1.63 0
2021-10-05 $1.65 $1.65 $1.63 $1.63 $1.63 6,665
2021-10-04 $1.55 $1.61 $1.55 $1.60 $1.60 1,050
2021-10-01 $1.50 $1.53 $1.50 $1.53 $1.53 7,500
2021-09-30 $1.45 $1.45 $1.45 $1.45 $1.45 2,000
2021-09-29 $1.41 $1.46 $1.41 $1.45 $1.45 900
2021-09-28 $1.49 $1.49 $1.47 $1.47 $1.47 5,253
2021-09-27 $1.59 $1.60 $1.59 $1.60 $1.60 250
2021-09-24 $1.40 $1.49 $1.40 $1.47 $1.47 4,010
2021-09-23 $1.32 $1.32 $1.32 $1.32 $1.32 25
2021-09-22 $1.29 $1.32 $1.29 $1.32 $1.32 3,000
2021-09-21 $1.27 $1.27 $1.23 $1.25 $1.25 3,600
2021-09-20 $1.26 $1.27 $1.23 $1.23 $1.23 10,350
2021-09-17 $1.34 $1.34 $1.34 $1.34 $1.34 0
2021-09-16 $1.34 $1.34 $1.34 $1.34 $1.34 226
2021-09-15 $1.32 $1.32 $1.32 $1.32 $1.32 3,100
2021-09-14 $1.37 $1.38 $1.32 $1.32 $1.32 60,251
2021-09-13 $1.29 $1.40 $1.28 $1.35 $1.35 849,093
2021-09-10 $1.28 $1.28 $1.26 $1.28 $1.28 79,099
2021-09-09 $1.24 $1.27 $1.23 $1.27 $1.27 54,770
2021-09-08 $1.26 $1.28 $1.25 $1.25 $1.25 86,840
2021-09-07 $1.29 $1.31 $1.29 $1.31 $1.31 8,450
2021-09-03 $1.35 $1.35 $1.35 $1.35 $1.35 3,050
2021-09-02 $1.31 $1.31 $1.31 $1.31 $1.31 0
2021-09-01 $1.29 $1.31 $1.29 $1.31 $1.31 3,949
2021-08-31 $1.30 $1.30 $1.30 $1.30 $1.30 100
2021-08-30 $1.24 $1.24 $1.24 $1.24 $1.24 3,000
2021-08-27 $1.23 $1.23 $1.23 $1.23 $1.23 90
2021-08-26 $1.24 $1.24 $1.23 $1.23 $1.23 2,000
2021-08-25 $1.20 $1.22 $1.20 $1.22 $1.22 200
2021-08-24 $1.26 $1.26 $1.26 $1.26 $1.26 0
2021-08-23 $1.21 $1.26 $1.21 $1.26 $1.26 2,525
2021-08-20 $1.16 $1.16 $1.16 $1.16 $1.16 392
2021-08-19 $1.14 $1.17 $1.14 $1.16 $1.16 3,223
2021-08-18 $1.25 $1.25 $1.25 $1.25 $1.25 1,550
2021-08-17 $1.23 $1.23 $1.23 $1.23 $1.23 3,050
2021-08-16 $1.23 $1.25 $1.23 $1.25 $1.25 3,757
2021-08-13 $1.30 $1.30 $1.29 $1.29 $1.29 5,000
2021-08-12 $1.31 $1.32 $1.31 $1.32 $1.32 1,409
2021-08-11 $1.34 $1.34 $1.34 $1.34 $1.34 1
2021-08-10 $1.26 $1.36 $1.26 $1.34 $1.34 10,611
2021-08-09 $1.27 $1.27 $1.25 $1.26 $1.26 40,644
2021-08-06 $1.37 $1.37 $1.30 $1.34 $1.34 9,310
2021-08-05 $1.40 $1.40 $1.40 $1.40 $1.40 200
2021-08-04 $1.43 $1.43 $1.35 $1.35 $1.35 4,300
2021-08-03 $1.45 $1.45 $1.37 $1.45 $1.45 14,360
2021-08-02 $1.36 $1.42 $1.36 $1.42 $1.42 1,796
2021-07-30 $1.49 $1.49 $1.49 $1.49 $1.49 0
2021-07-29 $1.46 $1.50 $1.46 $1.50 $1.50 17
2021-07-28 $1.50 $1.50 $1.50 $1.50 $1.50 17
2021-07-27 $1.50 $1.50 $1.50 $1.50 $1.50 0
2021-07-26 $1.50 $1.50 $1.50 $1.50 $1.50 350
2021-07-23 $1.44 $1.44 $1.44 $1.44 $1.44 337
2021-07-22 $1.47 $1.47 $1.43 $1.43 $1.43 3,017
2021-07-21 $1.49 $1.50 $1.47 $1.50 $1.50 6,143
2021-07-20 $1.36 $1.45 $1.36 $1.45 $1.45 3,300
2021-07-19 $1.29 $1.40 $1.29 $1.34 $1.34 10,776
2021-07-16 $1.53 $1.55 $1.50 $1.50 $1.50 3,770
2021-07-15 $1.60 $1.60 $1.55 $1.55 $1.55 16,353
2021-07-14 $1.67 $1.67 $1.61 $1.61 $1.61 2,955
2021-07-13 $1.67 $1.67 $1.67 $1.67 $1.67 50
2021-07-12 $1.70 $1.73 $1.67 $1.67 $1.67 130,169
2021-07-09 $1.78 $1.78 $1.76 $1.76 $1.76 14,461
2021-07-08 $1.64 $1.74 $1.64 $1.69 $1.69 4,887
2021-07-07 $1.74 $1.74 $1.69 $1.69 $1.69 5,624
2021-07-06 $1.79 $1.79 $1.70 $1.75 $1.75 5,577
2021-07-02 $1.85 $1.86 $1.78 $1.80 $1.80 6,548
2021-07-01 $1.78 $1.90 $1.78 $1.87 $1.87 3,807
2021-06-30 $1.87 $1.89 $1.78 $1.78 $1.78 49,977
2021-06-29 $1.83 $1.84 $1.80 $1.80 $1.80 11,243
2021-06-28 $1.98 $2.02 $1.79 $1.80 $1.80 61,267
2021-06-25 $1.83 $2.04 $1.83 $2.02 $2.02 15,880
2021-06-24 $1.98 $1.98 $1.80 $1.80 $1.80 3,932
2021-06-23 $1.85 $1.88 $1.82 $1.87 $1.87 28,734
2021-06-22 $1.80 $1.80 $1.75 $1.79 $1.79 10,010
2021-06-21 $1.72 $1.85 $1.72 $1.83 $1.83 7,119
2021-06-18 $1.64 $1.75 $1.64 $1.75 $1.75 24,630
2021-06-17 $1.69 $1.69 $1.59 $1.60 $1.60 5,500
2021-06-16 $1.80 $1.80 $1.70 $1.70 $1.70 32,805
2021-06-15 $1.70 $1.75 $1.68 $1.73 $1.73 409,000
2021-06-14 $1.79 $1.94 $1.64 $1.68 $1.68 404,915
2021-06-11 $1.63 $1.77 $1.63 $1.76 $1.76 334,385
2021-06-10 $1.42 $1.61 $1.42 $1.61 $1.61 541,913
2021-06-09 $1.36 $1.43 $1.36 $1.42 $1.42 34,450
2021-06-08 $1.34 $1.38 $1.34 $1.36 $1.36 10,417
2021-06-07 $1.42 $1.43 $1.41 $1.41 $1.41 4,027
2021-06-04 $1.30 $1.42 $1.30 $1.42 $1.42 18,752
2021-06-03 $1.23 $1.25 $1.23 $1.24 $1.24 2,881
2021-06-02 $1.17 $1.30 $1.17 $1.30 $1.30 141,576
2021-06-01 $1.18 $1.18 $1.14 $1.14 $1.14 6,698
2021-05-28 $1.08 $1.08 $1.08 $1.08 $1.08 500
2021-05-27 $1.05 $1.05 $1.05 $1.05 $1.05 1,500
2021-05-26 $1.06 $1.06 $1.06 $1.06 $1.06 4,296
2021-05-25 $1.07 $1.08 $1.06 $1.07 $1.07 60,547
2021-05-24 $1.12 $1.23 $1.00 $1.00 $1.00 14,514
2021-05-21 $1.07 $1.07 $1.07 $1.07 $1.07 0
2021-05-20 $1.05 $1.07 $1.04 $1.07 $1.07 17,715
2021-05-19 $1.01 $1.07 $1.00 $1.07 $1.07 7,200
2021-05-18 $0.99 $1.11 $0.99 $1.07 $1.07 25,667
2021-05-17 $0.89 $0.96 $0.89 $0.95 $0.95 3,667
2021-05-14 $0.87 $0.87 $0.86 $0.86 $0.86 1,106
2021-05-13 $0.85 $0.86 $0.84 $0.84 $0.84 9,725
2021-05-12 $0.89 $0.89 $0.84 $0.85 $0.85 61,696
2021-05-11 $0.87 $0.88 $0.87 $0.88 $0.88 8,550
2021-05-10 $0.92 $0.92 $0.87 $0.87 $0.87 33,670
2021-05-07 $0.94 $0.94 $0.92 $0.94 $0.94 34,903
2021-05-06 $0.93 $0.93 $0.93 $0.93 $0.93 15,117
2021-05-05 $0.93 $0.95 $0.93 $0.94 $0.94 16,740
2021-05-04 $0.91 $0.91 $0.91 $0.91 $0.91 100
2021-05-03 $0.90 $0.90 $0.90 $0.90 $0.90 0
2021-04-30 $0.90 $0.90 $0.90 $0.90 $0.90 278
2021-04-29 $0.90 $0.90 $0.90 $0.90 $0.90 1,800
2021-04-28 $0.90 $0.93 $0.90 $0.93 $0.93 55,376
2021-04-27 $0.88 $0.88 $0.87 $0.88 $0.88 26,702
2021-04-26 $0.90 $0.90 $0.88 $0.88 $0.88 7,810
2021-04-23 $0.85 $0.89 $0.85 $0.89 $0.89 14,300
2021-04-22 $0.89 $0.89 $0.89 $0.89 $0.89 1,883
2021-04-21 $0.90 $0.92 $0.88 $0.88 $0.88 35,869
2021-04-20 $0.89 $0.90 $0.88 $0.90 $0.90 10,355
2021-04-19 $0.99 $0.99 $0.95 $0.96 $0.96 3,150
2021-04-16 $0.99 $0.99 $0.99 $0.99 $0.99 1,400
2021-04-15 $1.01 $1.02 $1.01 $1.01 $1.01 2,200
2021-04-14 $1.02 $1.02 $1.02 $1.02 $1.02 3,705
2021-04-13 $0.94 $0.95 $0.94 $0.95 $0.95 20,105
2021-04-12 $0.95 $0.96 $0.95 $0.96 $0.96 1,200
2021-04-09 $0.97 $0.97 $0.97 $0.97 $0.97 10
2021-04-08 $1.01 $1.01 $0.97 $0.97 $0.97 6,553
2021-04-07 $0.96 $1.01 $0.96 $1.01 $1.01 33,193
2021-04-06 $0.97 $0.98 $0.96 $0.96 $0.96 4,831
2021-04-05 $0.92 $0.92 $0.91 $0.91 $0.91 4,484
2021-04-01 $0.89 $0.93 $0.89 $0.92 $0.92 2,991
2021-03-31 $0.90 $0.90 $0.88 $0.89 $0.89 12,573
2021-03-30 $0.91 $0.92 $0.89 $0.89 $0.89 25,543
2021-03-29 $1.04 $1.05 $0.93 $0.93 $0.93 75,352
2021-03-26 $1.01 $1.01 $1.00 $1.00 $1.00 1,201
2021-03-25 $1.02 $1.02 $0.98 $0.99 $0.99 3,155
2021-03-24 $1.05 $1.05 $1.05 $1.05 $1.05 300
2021-03-23 $1.04 $1.04 $1.02 $1.02 $1.02 25,381
2021-03-22 $1.06 $1.06 $1.06 $1.06 $1.06 0
2021-03-19 $1.05 $1.06 $1.05 $1.06 $1.06 845
2021-03-18 $1.09 $1.10 $1.08 $1.10 $1.10 2,800
2021-03-17 $1.11 $1.14 $1.11 $1.13 $1.13 5,197
2021-03-16 $1.17 $1.17 $1.12 $1.12 $1.12 651
2021-03-15 $1.24 $1.24 $1.20 $1.20 $1.20 10,794
2021-03-12 $1.22 $1.24 $1.22 $1.24 $1.24 13,100
2021-03-11 $1.20 $1.25 $1.20 $1.25 $1.25 17,523
2021-03-10 $1.14 $1.15 $1.12 $1.15 $1.15 6,130
2021-03-09 $1.17 $1.18 $1.10 $1.15 $1.15 22,299
2021-03-08 $0.95 $1.19 $0.95 $1.17 $1.17 42,574
2021-03-05 $0.99 $0.99 $0.94 $0.98 $0.98 18,981
2021-03-04 $0.94 $0.94 $0.93 $0.93 $0.93 2,399
2021-03-03 $0.95 $0.95 $0.93 $0.93 $0.93 6,603
2021-03-02 $0.91 $0.91 $0.91 $0.91 $0.91 3,513
2021-03-01 $0.97 $0.97 $0.94 $0.94 $0.94 1,497
2021-02-26 $0.98 $0.98 $0.90 $0.98 $0.98 13,799
2021-02-25 $1.04 $1.04 $0.97 $1.03 $1.03 58,051
2021-02-24 $0.95 $1.03 $0.94 $1.03 $1.03 58,051
2021-02-23 $0.90 $0.95 $0.90 $0.94 $0.94 2,134
2021-02-22 $0.95 $0.97 $0.95 $0.96 $0.96 8,150
2021-02-19 $0.87 $0.90 $0.87 $0.90 $0.90 24,398
2021-02-18 $0.93 $0.94 $0.86 $0.92 $0.92 25,073
2021-02-17 $0.93 $0.93 $0.89 $0.92 $0.92 25,073
2021-02-16 $0.95 $0.98 $0.95 $0.97 $0.97 17,681
2021-02-12 $0.92 $0.94 $0.92 $0.94 $0.94 16,277
2021-02-11 $0.95 $0.95 $0.92 $0.92 $0.92 24,836
2021-02-10 $0.94 $0.97 $0.93 $0.96 $0.96 4,520
2021-02-09 $0.92 $0.93 $0.91 $0.93 $0.93 6,434
2021-02-08 $0.97 $0.97 $0.97 $0.97 $0.97 3,077
2021-02-05 $0.93 $0.97 $0.92 $0.94 $0.94 27,038
2021-02-04 $0.92 $0.93 $0.92 $0.92 $0.92 1,150
2021-02-03 $0.86 $0.86 $0.86 $0.86 $0.86 25
2021-02-02 $0.89 $0.89 $0.86 $0.86 $0.86 266
2021-02-01 $0.82 $0.82 $0.82 $0.82 $0.82 460
2021-01-29 $0.89 $0.89 $0.81 $0.82 $0.82 89,036
2021-01-28 $0.79 $0.81 $0.79 $0.81 $0.81 18,000
2021-01-27 $0.82 $0.84 $0.80 $0.83 $0.83 51,461
2021-01-26 $0.88 $0.88 $0.88 $0.88 $0.88 272
2021-01-25 $0.89 $0.89 $0.89 $0.89 $0.89 14,558
2021-01-22 $0.91 $0.92 $0.89 $0.90 $0.90 10,393
2021-01-21 $0.94 $0.94 $0.94 $0.94 $0.94 6,559
2021-01-20 $0.97 $0.97 $0.94 $0.94 $0.94 4,753
2021-01-19 $0.86 $0.90 $0.85 $0.89 $0.89 70,396
2021-01-15 $1.03 $1.03 $1.00 $1.00 $1.00 1,288
2021-01-14 $1.02 $1.03 $1.00 $1.00 $1.00 77,784
2021-01-13 $1.01 $1.01 $1.00 $1.00 $1.00 15,845
2021-01-12 $0.91 $1.00 $0.91 $0.97 $0.97 10,206
2021-01-11 $0.90 $0.90 $0.90 $0.90 $0.90 2
2021-01-08 $0.95 $0.95 $0.89 $0.90 $0.90 15,900
2021-01-07 $0.90 $0.91 $0.89 $0.91 $0.91 19,600
2021-01-06 $0.83 $0.92 $0.83 $0.86 $0.86 76,335
2021-01-05 $0.76 $0.85 $0.76 $0.85 $0.85 19,305
2021-01-04 $0.71 $0.71 $0.71 $0.71 $0.71 1,400
2020-12-31 $0.72 $0.72 $0.72 $0.72 $0.72 15,900
2020-12-30 $0.73 $0.73 $0.73 $0.73 $0.73 0
2020-12-29 $0.73 $0.73 $0.73 $0.73 $0.73 0
2020-12-28 $0.73 $0.73 $0.73 $0.73 $0.73 1,036
2020-12-24 $0.70 $0.70 $0.70 $0.70 $0.70 100
2020-12-23 $0.71 $0.72 $0.71 $0.72 $0.72 1,150
2020-12-22 $0.69 $0.69 $0.69 $0.69 $0.69 300
2020-12-21 $0.71 $0.71 $0.71 $0.71 $0.71 1,496
2020-12-18 $0.73 $0.73 $0.73 $0.73 $0.73 21,000
2020-12-17 $0.74 $0.75 $0.73 $0.75 $0.75 15,250
2020-12-16 $0.73 $0.73 $0.73 $0.73 $0.73 20
2020-12-15 $0.72 $0.73 $0.72 $0.73 $0.73 5,700
2020-12-14 $0.76 $0.76 $0.71 $0.71 $0.71 14,135
2020-12-11 $0.72 $0.72 $0.72 $0.72 $0.72 95
2020-12-10 $0.72 $0.72 $0.72 $0.72 $0.72 3,490
2020-12-09 $0.70 $0.70 $0.70 $0.70 $0.70 1,138
2020-12-08 $0.72 $0.72 $0.72 $0.72 $0.72 345
2020-12-07 $0.72 $0.72 $0.72 $0.72 $0.72 10,000
2020-12-04 $0.75 $0.76 $0.75 $0.76 $0.76 1,750
2020-12-03 $0.73 $0.73 $0.72 $0.72 $0.72 1,065
2020-12-02 $0.74 $0.74 $0.74 $0.74 $0.74 1,000
2020-12-01 $0.67 $0.67 $0.67 $0.67 $0.67 28
2020-11-30 $0.68 $0.72 $0.67 $0.67 $0.67 16,786
2020-11-27 $0.73 $0.74 $0.71 $0.71 $0.71 11,785
2020-11-25 $0.81 $0.81 $0.75 $0.75 $0.75 42,390
2020-11-24 $0.71 $0.80 $0.71 $0.75 $0.75 10,331
2020-11-23 $0.56 $0.68 $0.56 $0.68 $0.68 52,350
2020-11-20 $0.56 $0.58 $0.56 $0.58 $0.58 16,280
2020-11-19 $0.55 $0.55 $0.53 $0.54 $0.54 21,000
2020-11-18 $0.53 $0.53 $0.53 $0.53 $0.53 35
2020-11-17 $0.53 $0.53 $0.52 $0.53 $0.53 5,540
2020-11-16 $0.42 $0.42 $0.42 $0.42 $0.42 2,364
2020-11-13 $0.41 $0.41 $0.41 $0.41 $0.41 600
2020-11-12 $0.43 $0.43 $0.43 $0.43 $0.43 0
2020-11-11 $0.43 $0.43 $0.43 $0.43 $0.43 1,692
2020-11-10 $0.41 $0.42 $0.41 $0.42 $0.42 14,500
2020-11-09 $0.39 $0.40 $0.39 $0.40 $0.40 57,046
2020-11-06 $0.39 $0.39 $0.39 $0.39 $0.39 20
2020-11-05 $0.39 $0.39 $0.39 $0.39 $0.39 0
2020-11-04 $0.39 $0.39 $0.39 $0.39 $0.39 20,041
2020-11-03 $0.38 $0.38 $0.38 $0.38 $0.38 282
2020-11-02 $0.38 $0.38 $0.38 $0.38 $0.38 30
2020-10-30 $0.38 $0.38 $0.38 $0.38 $0.38 0
2020-10-29 $0.38 $0.38 $0.38 $0.38 $0.38 1,401
2020-10-28 $0.39 $0.39 $0.38 $0.38 $0.38 14,634
2020-10-27 $0.41 $0.41 $0.41 $0.41 $0.41 0
2020-10-26 $0.41 $0.41 $0.41 $0.41 $0.41 0
2020-10-23 $0.41 $0.41 $0.41 $0.41 $0.41 2,000
2020-10-22 $0.40 $0.40 $0.40 $0.40 $0.40 980
2020-10-21 $0.41 $0.41 $0.41 $0.41 $0.41 140
2020-10-20 $0.42 $0.42 $0.42 $0.42 $0.42 3,000
2020-10-19 $0.41 $0.41 $0.41 $0.41 $0.41 3,300
2020-10-16 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-10-15 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-10-14 $0.39 $0.40 $0.39 $0.40 $0.40 1,526
2020-10-13 $0.33 $0.33 $0.33 $0.33 $0.33 0
2020-10-12 $0.33 $0.33 $0.33 $0.33 $0.33 1,024
2020-10-09 $0.41 $0.41 $0.41 $0.41 $0.41 0
2020-10-08 $0.41 $0.41 $0.41 $0.41 $0.41 0
2020-10-07 $0.41 $0.41 $0.41 $0.41 $0.41 1,523
2020-10-06 $0.42 $0.42 $0.42 $0.42 $0.42 20,040
2020-10-05 $0.40 $0.41 $0.40 $0.41 $0.41 501
2020-10-02 $0.39 $0.39 $0.39 $0.39 $0.39 1,304
2020-10-01 $0.40 $0.40 $0.40 $0.40 $0.40 537
2020-09-30 $0.42 $0.42 $0.42 $0.42 $0.42 8
2020-09-29 $0.42 $0.42 $0.42 $0.42 $0.42 2,041
2020-09-28 $0.43 $0.44 $0.43 $0.44 $0.44 12,858
2020-09-25 $0.43 $0.43 $0.43 $0.43 $0.43 1,222
2020-09-24 $0.43 $0.43 $0.43 $0.43 $0.43 0
2020-09-23 $0.49 $0.49 $0.43 $0.43 $0.43 6,100
2020-09-22 $0.49 $0.49 $0.47 $0.48 $0.48 8,511
2020-09-21 $0.47 $0.47 $0.47 $0.47 $0.47 7,898
2020-09-18 $0.47 $0.47 $0.47 $0.47 $0.47 300
2020-09-17 $0.49 $0.49 $0.48 $0.48 $0.48 4,012
2020-09-16 $0.48 $0.48 $0.48 $0.48 $0.48 10,605
2020-09-15 $0.48 $0.48 $0.48 $0.48 $0.48 2,000
2020-09-14 $0.47 $0.47 $0.47 $0.47 $0.47 0
2020-09-11 $0.46 $0.47 $0.46 $0.47 $0.47 27,500
2020-09-10 $0.46 $0.47 $0.46 $0.47 $0.47 1,210
2020-09-09 $0.46 $0.46 $0.46 $0.46 $0.46 0
2020-09-08 $0.46 $0.47 $0.44 $0.46 $0.46 52,124
2020-09-04 $0.50 $0.50 $0.50 $0.50 $0.50 8,200
2020-09-03 $0.51 $0.51 $0.51 $0.51 $0.51 118
2020-09-02 $0.52 $0.53 $0.52 $0.53 $0.53 2,175
2020-09-01 $0.54 $0.54 $0.54 $0.54 $0.54 10
2020-08-31 $0.54 $0.54 $0.54 $0.54 $0.54 5,149
2020-08-28 $0.53 $0.53 $0.53 $0.53 $0.53 19,472
2020-08-27 $0.51 $0.51 $0.51 $0.51 $0.51 1,750
2020-08-26 $0.54 $0.54 $0.52 $0.52 $0.52 1,600
2020-08-25 $0.52 $0.54 $0.52 $0.54 $0.54 3,050
2020-08-24 $0.57 $0.57 $0.57 $0.57 $0.57 93
2020-08-21 $0.53 $0.57 $0.53 $0.57 $0.57 5,475
2020-08-20 $0.54 $0.54 $0.53 $0.53 $0.53 2,451
2020-08-19 $0.54 $0.54 $0.53 $0.54 $0.54 9,280
2020-08-18 $0.54 $0.54 $0.54 $0.54 $0.54 100
2020-08-17 $0.56 $0.56 $0.55 $0.55 $0.55 3,600
2020-08-14 $0.56 $0.56 $0.56 $0.56 $0.56 2,215
2020-08-13 $0.61 $0.61 $0.57 $0.58 $0.58 10,734
2020-08-12 $0.55 $0.58 $0.55 $0.58 $0.58 42,482
2020-08-11 $0.51 $0.53 $0.51 $0.53 $0.53 4,310
2020-08-10 $0.47 $0.50 $0.47 $0.48 $0.48 30,055
2020-08-07 $0.47 $0.47 $0.46 $0.46 $0.46 1,120
2020-08-06 $0.47 $0.47 $0.46 $0.46 $0.46 21,522
2020-08-05 $0.50 $0.51 $0.48 $0.48 $0.48 49,880
2020-08-04 $0.50 $0.50 $0.48 $0.48 $0.48 8,230
2020-08-03 $0.56 $0.56 $0.46 $0.46 $0.46 4,800
2020-07-31 $0.51 $0.51 $0.50 $0.50 $0.50 36,732
2020-07-30 $0.52 $0.52 $0.50 $0.51 $0.51 69,874
2020-07-29 $0.53 $0.53 $0.53 $0.53 $0.53 25,560
2020-07-28 $0.53 $0.53 $0.53 $0.53 $0.53 1,772
2020-07-27 $0.55 $0.55 $0.54 $0.55 $0.55 14,230
2020-07-24 $0.54 $0.55 $0.54 $0.55 $0.55 53,909
2020-07-23 $0.55 $0.55 $0.54 $0.54 $0.54 21,400
2020-07-22 $0.58 $0.58 $0.56 $0.57 $0.57 793
2020-07-21 $0.60 $0.60 $0.58 $0.58 $0.58 6,105
2020-07-20 $0.51 $0.54 $0.51 $0.54 $0.54 17,035
2020-07-17 $0.53 $0.54 $0.53 $0.54 $0.54 2,500
2020-07-16 $0.56 $0.56 $0.54 $0.54 $0.54 5,000
2020-07-15 $0.53 $0.56 $0.53 $0.56 $0.56 33,600
2020-07-14 $0.50 $0.53 $0.50 $0.52 $0.52 62,600
2020-07-13 $0.61 $0.61 $0.50 $0.52 $0.52 57,400
2020-07-10 $0.58 $0.61 $0.58 $0.61 $0.61 107,200
2020-07-09 $0.62 $0.63 $0.55 $0.56 $0.56 13,400
2020-07-08 $0.67 $0.67 $0.63 $0.65 $0.65 28,600
2020-07-07 $0.70 $0.71 $0.67 $0.69 $0.69 17,900
2020-07-06 $0.76 $0.79 $0.72 $0.72 $0.72 418,500
2020-07-02 $0.82 $0.82 $0.74 $0.76 $0.76 159,400
2020-07-01 $0.77 $0.77 $0.77 $0.77 $0.77 30
2020-06-30 $0.77 $0.77 $0.77 $0.77 $0.77 1,000
2020-06-29 $0.75 $0.84 $0.73 $0.78 $0.78 76,877
2020-06-26 $0.70 $0.74 $0.69 $0.74 $0.74 13,482
2020-06-25 $0.81 $0.81 $0.78 $0.78 $0.78 1,469
2020-06-24 $0.90 $0.90 $0.86 $0.86 $0.86 76,459
2020-06-23 $1.00 $1.00 $0.96 $0.96 $0.96 1,435
2020-06-22 $0.96 $0.97 $0.95 $0.95 $0.95 10,385
2020-06-19 $0.93 $0.93 $0.93 $0.93 $0.93 149
2020-06-18 $0.93 $0.94 $0.93 $0.93 $0.93 7,187
2020-06-17 $0.95 $0.97 $0.94 $0.95 $0.95 13,321
2020-06-16 $1.08 $1.08 $0.96 $0.96 $0.96 124,813
2020-06-15 $0.83 $0.93 $0.83 $0.93 $0.93 117,245
2020-06-12 $0.89 $0.99 $0.89 $0.90 $0.90 73,588
2020-06-11 $0.84 $0.92 $0.81 $0.83 $0.83 74,996
2020-06-10 $1.08 $1.12 $0.97 $1.07 $1.07 90,786
2020-06-09 $0.99 $1.15 $0.89 $1.11 $1.11 173,588
2020-06-08 $0.75 $1.08 $0.75 $1.08 $1.08 228,214
2020-06-05 $0.60 $0.70 $0.60 $0.69 $0.69 105,418
2020-06-04 $0.52 $0.56 $0.51 $0.56 $0.56 5,475
2020-06-03 $0.53 $0.55 $0.52 $0.52 $0.52 11,084
2020-06-02 $0.51 $0.51 $0.51 $0.51 $0.51 601
2020-06-01 $0.51 $0.51 $0.51 $0.51 $0.51 3,500
2020-05-29 $0.53 $0.53 $0.52 $0.52 $0.52 287,748
2020-05-28 $0.55 $0.55 $0.54 $0.54 $0.54 10,000
2020-05-27 $0.58 $0.58 $0.54 $0.55 $0.55 10,490
2020-05-26 $0.54 $0.58 $0.54 $0.58 $0.58 47,822
2020-05-22 $0.53 $0.53 $0.51 $0.53 $0.53 58,495
2020-05-21 $0.57 $0.57 $0.50 $0.54 $0.54 69,350
2020-05-20 $0.44 $0.55 $0.44 $0.53 $0.53 164,283
2020-05-19 $0.39 $0.39 $0.39 $0.39 $0.39 600
2020-05-18 $0.40 $0.40 $0.37 $0.37 $0.37 500
2020-05-15 $0.37 $0.37 $0.37 $0.37 $0.37 620
2020-05-14 $0.38 $0.38 $0.37 $0.38 $0.38 3,113
2020-05-13 $0.40 $0.40 $0.37 $0.37 $0.37 3,893
2020-05-12 $0.38 $0.40 $0.38 $0.40 $0.40 18,019
2020-05-11 $0.36 $0.39 $0.35 $0.39 $0.39 35,521
2020-05-08 $0.37 $0.38 $0.37 $0.37 $0.37 31,345
2020-05-07 $0.40 $0.40 $0.39 $0.40 $0.40 30,469
2020-05-06 $0.39 $0.39 $0.38 $0.38 $0.38 14,150
2020-05-05 $0.43 $0.43 $0.43 $0.43 $0.43 200
2020-05-04 $0.41 $0.41 $0.41 $0.41 $0.41 138
2020-05-01 $0.45 $0.45 $0.41 $0.41 $0.41 16,309
2020-04-30 $0.41 $0.43 $0.39 $0.43 $0.43 45,700
2020-04-29 $0.41 $0.42 $0.39 $0.41 $0.41 13,100
2020-04-28 $0.36 $0.38 $0.36 $0.37 $0.37 69,259
2020-04-27 $0.33 $0.35 $0.32 $0.35 $0.35 68,275
2020-04-24 $0.40 $0.40 $0.33 $0.35 $0.35 39,600
2020-04-23 $0.35 $0.37 $0.35 $0.36 $0.36 21,114
2020-04-22 $0.34 $0.36 $0.33 $0.35 $0.35 296,878
2020-04-21 $0.30 $0.33 $0.30 $0.33 $0.33 194,765
2020-04-20 $0.31 $0.34 $0.31 $0.33 $0.33 48,894
2020-04-17 $0.33 $0.35 $0.33 $0.35 $0.35 1,565
2020-04-16 $0.35 $0.36 $0.32 $0.32 $0.32 62,209
2020-04-15 $0.37 $0.37 $0.33 $0.34 $0.34 25,300
2020-04-14 $0.45 $0.45 $0.38 $0.39 $0.39 26,074
2020-04-13 $0.46 $0.49 $0.45 $0.46 $0.46 8,103
2020-04-09 $0.50 $0.51 $0.43 $0.45 $0.45 112,629
2020-04-08 $0.46 $0.47 $0.43 $0.47 $0.47 32,163
2020-04-07 $0.45 $0.47 $0.42 $0.43 $0.43 24,102
2020-04-06 $0.44 $0.44 $0.39 $0.40 $0.40 105,982
2020-04-03 $0.42 $0.42 $0.36 $0.39 $0.39 35,523
2020-04-02 $0.38 $0.41 $0.36 $0.39 $0.39 526,865
2020-04-01 $0.35 $0.37 $0.35 $0.37 $0.37 105,036
2020-03-31 $0.40 $0.41 $0.37 $0.37 $0.37 18,596
2020-03-30 $0.35 $0.37 $0.33 $0.36 $0.36 70,217
2020-03-27 $0.39 $0.40 $0.32 $0.39 $0.39 40,822
2020-03-26 $0.33 $0.48 $0.33 $0.40 $0.40 63,217
2020-03-25 $0.25 $0.34 $0.21 $0.29 $0.29 114,455
2020-03-24 $0.17 $0.22 $0.16 $0.22 $0.22 147,537
2020-03-23 $0.20 $0.20 $0.17 $0.17 $0.17 104,789
2020-03-20 $0.20 $0.20 $0.18 $0.18 $0.18 50,333
2020-03-19 $0.24 $0.24 $0.19 $0.19 $0.19 88,361
2020-03-18 $0.20 $0.21 $0.20 $0.21 $0.17 44,079
2020-03-17 $0.25 $0.25 $0.21 $0.22 $0.18 175,935
2020-03-16 $0.29 $0.29 $0.22 $0.22 $0.18 118,734
2020-03-13 $0.36 $0.36 $0.28 $0.28 $0.23 127,403
2020-03-12 $0.39 $0.55 $0.32 $0.32 $0.26 133,715
2020-03-11 $0.52 $0.52 $0.42 $0.42 $0.35 30,369
2020-03-10 $0.64 $0.64 $0.51 $0.51 $0.42 32,919
2020-03-09 $0.86 $0.86 $0.65 $0.65 $0.54 12,580
2020-03-06 $1.31 $1.31 $1.15 $1.19 $0.98 1,075
2020-03-05 $1.36 $1.37 $1.35 $1.35 $1.11 14,106
2020-03-04 $1.35 $1.35 $1.35 $1.35 $1.12 50
2020-03-03 $1.35 $1.35 $1.35 $1.35 $1.12 270
2020-03-02 $1.49 $1.49 $1.49 $1.49 $1.23 2,120
2020-02-28 $1.47 $1.47 $1.47 $1.47 $1.21 0
2020-02-27 $1.53 $1.53 $1.37 $1.47 $1.21 19,120
2020-02-26 $1.67 $1.68 $1.60 $1.60 $1.32 915
2020-02-25 $1.72 $1.72 $1.64 $1.64 $1.35 2,895
2020-02-24 $1.78 $1.82 $1.76 $1.82 $1.50 11,405
2020-02-21 $1.88 $1.88 $1.88 $1.88 $1.55 0
2020-02-20 $1.88 $1.88 $1.88 $1.88 $1.55 0
2020-02-19 $1.88 $1.88 $1.88 $1.88 $1.55 0
2020-02-18 $1.89 $1.89 $1.88 $1.88 $1.55 1,100
2020-02-14 $1.89 $1.89 $1.89 $1.89 $1.56 2,000
2020-02-13 $1.84 $1.84 $1.84 $1.84 $1.52 300
2020-02-12 $1.85 $1.85 $1.85 $1.85 $1.52 2,025
2020-02-11 $1.81 $1.81 $1.80 $1.80 $1.49 2,300
2020-02-10 $1.80 $1.80 $1.80 $1.80 $1.48 190
2020-02-07 $1.76 $1.76 $1.76 $1.76 $1.45 100
2020-02-06 $1.83 $1.84 $1.83 $1.84 $1.52 5,000
2020-02-05 $1.77 $1.80 $1.77 $1.80 $1.48 600
2020-02-04 $1.75 $1.75 $1.75 $1.75 $1.44 748
2020-02-03 $1.77 $1.78 $1.76 $1.76 $1.45 831
2020-01-31 $1.82 $1.82 $1.82 $1.82 $1.50 0
2020-01-30 $1.82 $1.82 $1.82 $1.82 $1.50 275
2020-01-29 $1.79 $1.79 $1.79 $1.79 $1.47 535
2020-01-28 $1.77 $1.77 $1.77 $1.77 $1.46 200
2020-01-27 $1.74 $1.77 $1.73 $1.77 $1.46 1,378
2020-01-24 $1.78 $1.78 $1.78 $1.78 $1.47 55
2020-01-23 $1.79 $1.79 $1.78 $1.78 $1.47 2,900
2020-01-22 $1.84 $1.84 $1.82 $1.82 $1.50 9,700
2020-01-21 $1.89 $1.89 $1.87 $1.87 $1.54 2,175
2020-01-17 $2.03 $2.04 $2.02 $2.02 $1.67 747
2020-01-16 $2.01 $2.04 $1.98 $2.03 $1.68 1,600
2020-01-15 $2.02 $2.02 $2.00 $2.00 $1.65 930
2020-01-14 $2.00 $2.01 $2.00 $2.01 $1.66 3,000
2020-01-13 $2.11 $2.11 $2.11 $2.11 $1.74 0
2020-01-10 $2.13 $2.13 $2.11 $2.11 $1.74 24,000
2020-01-09 $2.05 $2.14 $2.04 $2.14 $1.77 723
2020-01-08 $2.27 $2.27 $2.27 $2.27 $1.87 379
2020-01-07 $2.35 $2.35 $2.35 $2.35 $1.94 374
2020-01-06 $2.28 $2.37 $2.27 $2.33 $1.92 2,100
2020-01-03 $2.24 $2.25 $2.19 $2.20 $1.82 1,600
2020-01-02 $2.17 $2.17 $2.17 $2.17 $1.79 211
2019-12-31 $2.17 $2.22 $2.17 $2.22 $1.83 1,284
2019-12-30 $2.13 $2.13 $2.13 $2.13 $1.75 259
2019-12-27 $2.17 $2.17 $2.17 $2.17 $1.79 244
2019-12-26 $2.19 $2.19 $2.19 $2.19 $1.81 0
2019-12-24 $2.16 $2.20 $2.16 $2.20 $1.81 1,742
2019-12-23 $2.11 $2.12 $2.11 $2.12 $1.75 2,947
2019-12-20 $2.13 $2.13 $2.13 $2.13 $1.75 5,823
2019-12-19 $2.06 $2.13 $2.05 $2.13 $1.75 4,616
2019-12-18 $2.07 $2.07 $2.07 $2.07 $1.71 0
2019-12-17 $2.07 $2.07 $2.07 $2.07 $1.67 0
2019-12-16 $2.07 $2.07 $2.07 $2.07 $1.67 100
2019-12-13 $2.08 $2.08 $2.08 $2.08 $1.68 16
2019-12-12 $2.08 $2.08 $2.08 $2.08 $1.68 38
2019-12-11 $2.13 $2.13 $2.07 $2.08 $1.68 1,048
2019-12-10 $2.10 $2.12 $2.10 $2.10 $1.70 3,236
2019-12-09 $1.95 $1.95 $1.95 $1.95 $1.57 0
2019-12-06 $1.95 $1.95 $1.95 $1.95 $1.57 515
2019-12-05 $1.84 $1.86 $1.84 $1.86 $1.50 1,223
2019-12-04 $1.74 $1.74 $1.74 $1.74 $1.40 1
2019-12-03 $1.72 $1.74 $1.72 $1.74 $1.40 2,300
2019-12-02 $1.75 $1.77 $1.75 $1.75 $1.41 1,544
2019-11-29 $1.78 $1.78 $1.78 $1.78 $1.44 0
2019-11-27 $1.78 $1.78 $1.78 $1.78 $1.44 0
2019-11-26 $1.78 $1.78 $1.78 $1.78 $1.44 0
2019-11-25 $1.77 $1.78 $1.77 $1.78 $1.44 294
2019-11-22 $1.81 $1.81 $1.81 $1.81 $1.46 0
2019-11-21 $1.76 $1.81 $1.76 $1.81 $1.46 372
2019-11-20 $1.79 $1.79 $1.79 $1.79 $1.45 0
2019-11-19 $1.79 $1.79 $1.79 $1.79 $1.44 2
2019-11-18 $1.89 $1.89 $1.79 $1.79 $1.44 1,050
2019-11-15 $1.82 $1.82 $1.82 $1.82 $1.47 10
2019-11-14 $1.76 $1.82 $1.76 $1.82 $1.47 78,775
2019-11-13 $1.77 $1.77 $1.72 $1.72 $1.39 5,105
2019-11-12 $1.82 $1.82 $1.76 $1.76 $1.42 10,920
2019-11-11 $2.03 $2.03 $2.03 $2.03 $1.64 518
2019-11-08 $2.07 $2.07 $2.07 $2.07 $1.67 1,932
2019-11-07 $2.07 $2.07 $2.07 $2.07 $1.67 50
2019-11-06 $2.08 $2.08 $2.07 $2.07 $1.67 3,449
2019-11-05 $2.26 $2.26 $2.22 $2.22 $1.79 4,020
2019-11-04 $2.21 $2.21 $2.21 $2.21 $1.78 502
2019-11-01 $2.09 $2.09 $2.09 $2.09 $1.69 2,505
2019-10-31 $2.12 $2.12 $2.12 $2.12 $1.71 0
2019-10-30 $2.12 $2.12 $2.12 $2.12 $1.71 0
2019-10-29 $2.12 $2.12 $2.12 $2.12 $1.71 20
2019-10-28 $2.12 $2.12 $2.12 $2.12 $1.71 65
2019-10-25 $2.14 $2.14 $2.12 $2.12 $1.71 3,266
2019-10-24 $2.04 $2.04 $2.04 $2.04 $1.65 1,112
2019-10-23 $2.07 $2.07 $2.06 $2.06 $1.66 3,009
2019-10-22 $2.13 $2.13 $2.13 $2.13 $1.72 600
2019-10-21 $2.19 $2.19 $2.19 $2.19 $1.77 604
2019-10-18 $2.20 $2.20 $2.20 $2.20 $1.78 600
2019-10-17 $2.19 $2.19 $2.19 $2.19 $1.77 6,000
2019-10-16 $2.20 $2.20 $2.16 $2.16 $1.74 1,687
2019-10-15 $2.17 $2.17 $2.17 $2.17 $1.75 0
2019-10-14 $2.17 $2.17 $2.17 $2.17 $1.75 0
2019-10-11 $2.09 $2.17 $2.09 $2.17 $1.75 10,005
2019-10-10 $2.09 $2.09 $2.09 $2.09 $1.68 1,004
2019-10-09 $2.07 $2.09 $2.07 $2.09 $1.69 12,175
2019-10-08 $2.08 $2.08 $2.05 $2.05 $1.66 18,075
2019-10-07 $2.12 $2.12 $2.10 $2.10 $1.70 6,096
2019-10-04 $2.17 $2.17 $2.17 $2.17 $1.75 3
2019-10-03 $2.12 $2.18 $2.12 $2.17 $1.75 13,095
2019-10-02 $2.04 $2.05 $2.02 $2.05 $1.66 3,950
2019-10-01 $2.20 $2.20 $2.13 $2.13 $1.72 11,150
2019-09-30 $2.27 $2.30 $2.26 $2.30 $1.86 1,087
2019-09-27 $2.29 $2.29 $2.29 $2.29 $1.85 300
2019-09-26 $2.31 $2.31 $2.31 $2.31 $1.87 0
2019-09-25 $2.26 $2.31 $2.26 $2.31 $1.86 3,150
2019-09-24 $2.45 $2.45 $2.29 $2.29 $1.85 4,290
2019-09-23 $2.57 $2.75 $2.57 $2.75 $2.22 2,000
2019-09-20 $2.77 $2.77 $2.77 $2.77 $2.24 10
2019-09-19 $2.77 $2.77 $2.77 $2.77 $2.24 10
2019-09-18 $2.82 $2.82 $2.73 $2.77 $2.24 2,276
2019-09-17 $3.08 $3.08 $2.94 $2.97 $2.32 5,480
2019-09-16 $2.80 $2.80 $2.80 $2.80 $2.19 0
2019-09-13 $2.82 $2.83 $2.80 $2.80 $2.19 3,800
2019-09-12 $2.81 $2.81 $2.77 $2.80 $2.19 15,000
2019-09-11 $2.91 $2.93 $2.80 $2.82 $2.20 5,000
2019-09-10 $2.66 $2.66 $2.66 $2.66 $2.08 0
2019-09-09 $2.59 $2.66 $2.59 $2.66 $2.08 1,730
2019-09-06 $2.37 $2.37 $2.37 $2.37 $1.85 1,000
2019-09-05 $2.41 $2.46 $2.41 $2.46 $1.92 2,350
2019-09-04 $2.24 $2.24 $2.24 $2.24 $1.75 40
2019-09-03 $2.24 $2.24 $2.24 $2.24 $1.75 1,141
2019-08-30 $2.31 $2.31 $2.24 $2.24 $1.75 1,545
2019-08-29 $2.12 $2.12 $2.12 $2.12 $1.66 17
2019-08-28 $2.12 $2.12 $2.12 $2.12 $1.66 12,800
2019-08-27 $2.05 $2.05 $2.05 $2.05 $1.60 5,000
2019-08-26 $2.19 $2.19 $2.10 $2.10 $1.64 900
2019-08-23 $2.25 $2.25 $2.25 $2.25 $1.76 41
2019-08-22 $2.26 $2.26 $2.21 $2.25 $1.76 3,535
2019-08-21 $2.22 $2.22 $2.22 $2.22 $1.74 925
2019-08-20 $2.19 $2.20 $2.19 $2.20 $1.72 800
2019-08-19 $2.23 $2.23 $2.23 $2.23 $1.74 100
2019-08-16 $2.12 $2.12 $2.12 $2.12 $1.66 135
2019-08-15 $2.25 $2.25 $2.15 $2.15 $1.68 600
2019-08-14 $2.25 $2.25 $2.15 $2.15 $1.68 573
2019-08-13 $2.36 $2.49 $2.36 $2.45 $1.91 4,833
2019-08-12 $2.39 $2.40 $2.39 $2.40 $1.88 690
2019-08-09 $2.47 $2.58 $2.45 $2.53 $1.98 7,880
2019-08-08 $2.53 $2.53 $2.53 $2.53 $1.98 225
2019-08-07 $2.55 $2.55 $2.44 $2.54 $1.98 6,100
2019-08-06 $2.79 $2.79 $2.71 $2.72 $2.13 7,200
2019-08-05 $2.97 $2.97 $2.93 $2.93 $2.29 1,100
2019-08-02 $2.99 $2.99 $2.99 $2.99 $2.34 175
2019-08-01 $3.05 $3.05 $2.98 $2.98 $2.33 4,330
2019-07-31 $3.19 $3.21 $3.19 $3.21 $2.51 2,700
2019-07-30 $3.15 $3.15 $3.15 $3.15 $2.46 125
2019-07-29 $3.18 $3.18 $3.16 $3.17 $2.48 52,000
2019-07-26 $3.22 $3.22 $3.22 $3.22 $2.52 30,000
2019-07-25 $3.28 $3.28 $3.28 $3.28 $2.57 0
2019-07-24 $3.28 $3.28 $3.28 $3.28 $2.57 45
2019-07-23 $3.28 $3.28 $3.28 $3.28 $2.57 100
2019-07-22 $3.27 $3.27 $3.27 $3.27 $2.56 100
2019-07-19 $3.27 $3.27 $3.27 $3.27 $2.55 15
2019-07-18 $3.24 $3.27 $3.24 $3.27 $2.55 4,285
2019-07-17 $3.47 $3.47 $3.47 $3.47 $2.71 0
2019-07-16 $3.47 $3.47 $3.47 $3.47 $2.71 30
2019-07-15 $3.47 $3.47 $3.47 $3.47 $2.71 758
2019-07-12 $3.55 $3.55 $3.55 $3.55 $2.78 1,730
2019-07-11 $3.37 $3.37 $3.37 $3.37 $2.64 0
2019-07-10 $3.38 $3.38 $3.37 $3.37 $2.64 668
2019-07-09 $3.34 $3.34 $3.29 $3.29 $2.57 845
2019-07-08 $3.34 $3.34 $3.33 $3.33 $2.60 1,003
2019-07-05 $3.30 $3.30 $3.30 $3.30 $2.58 2,556
2019-07-03 $3.09 $3.10 $3.09 $3.10 $2.42 3,100
2019-07-02 $3.22 $3.22 $3.14 $3.14 $2.46 14,700
2019-07-01 $3.24 $3.24 $3.24 $3.24 $2.53 204
2019-06-28 $3.23 $3.27 $3.22 $3.26 $2.55 32,900
2019-06-27 $3.44 $3.44 $3.29 $3.29 $2.57 11,400
2019-06-26 $3.42 $3.42 $3.42 $3.42 $2.67 2,000
2019-06-25 $3.37 $3.37 $3.30 $3.30 $2.58 2,328
2019-06-24 $3.69 $3.69 $3.69 $3.69 $2.89 100
2019-06-21 $3.72 $3.72 $3.62 $3.62 $2.83 151,240
2019-06-20 $3.78 $3.78 $3.78 $3.78 $2.95 122
2019-06-19 $3.63 $3.63 $3.63 $3.63 $2.77 3,427
2019-06-18 $3.66 $3.67 $3.63 $3.63 $2.77 47,814
2019-06-17 $3.53 $3.53 $3.52 $3.52 $2.69 15,050
2019-06-14 $3.56 $3.56 $3.56 $3.56 $2.72 0
2019-06-13 $3.58 $3.58 $3.56 $3.56 $2.72 2,237
2019-06-12 $3.67 $3.67 $3.62 $3.62 $2.76 6,101
2019-06-11 $3.71 $3.80 $3.71 $3.72 $2.84 29,300
2019-06-10 $3.70 $3.71 $3.66 $3.66 $2.80 2,100
2019-06-07 $3.76 $3.77 $3.76 $3.77 $2.88 1,040
2019-06-06 $3.73 $3.73 $3.70 $3.70 $2.83 500
2019-06-05 $3.74 $3.74 $3.74 $3.74 $2.86 0
2019-06-03 $3.74 $3.74 $3.74 $3.74 $2.86 0
2019-05-31 $3.74 $3.74 $3.74 $3.74 $2.86 100
2019-05-30 $3.85 $3.85 $3.85 $3.85 $2.94 100
2019-05-29 $4.05 $4.05 $4.05 $4.05 $3.09 0
2019-05-28 $4.05 $4.05 $4.05 $4.05 $3.09 143
2019-05-24 $4.05 $4.05 $4.05 $4.05 $3.09 0
2019-05-23 $4.05 $4.05 $4.05 $4.05 $3.09 100
2019-05-22 $4.32 $4.32 $4.32 $4.32 $3.30 0
2019-05-21 $4.23 $4.35 $4.23 $4.32 $3.30 2,193
2019-05-20 $4.18 $4.18 $4.18 $4.18 $3.19 0
2019-05-17 $4.18 $4.18 $4.18 $4.18 $3.19 160
2019-05-16 $4.37 $4.37 $4.34 $4.34 $3.32 500
2019-05-15 $3.92 $3.92 $3.92 $3.92 $2.99 44
2019-05-14 $3.92 $3.92 $3.92 $3.92 $2.99 2,223
2019-05-13 $3.92 $3.92 $3.92 $3.92 $2.99 0
2019-05-10 $3.92 $3.92 $3.92 $3.92 $2.99 357
2019-05-09 $3.93 $3.94 $3.93 $3.94 $3.01 1,275
2019-05-08 $3.83 $3.83 $3.83 $3.83 $2.93 0
2019-05-07 $3.86 $3.86 $3.83 $3.83 $2.93 200
2019-05-06 $3.99 $3.99 $3.99 $3.99 $3.05 18
2019-05-03 $3.99 $3.99 $3.99 $3.99 $3.05 5,400
2019-05-02 $3.90 $3.92 $3.90 $3.92 $2.99 600
2019-05-01 $4.45 $4.45 $4.45 $4.45 $3.40 0
2019-04-30 $4.45 $4.45 $4.45 $4.45 $3.40 0
2019-04-29 $4.45 $4.45 $4.45 $4.45 $3.40 457
2019-04-26 $4.62 $4.62 $4.62 $4.62 $3.53 94
2019-04-25 $4.62 $4.62 $4.62 $4.62 $3.53 612
2019-04-24 $4.81 $4.81 $4.81 $4.81 $3.67 0
2019-04-23 $4.78 $4.81 $4.78 $4.81 $3.67 220
2019-04-22 $4.51 $4.51 $4.51 $4.51 $3.45 15
2019-04-18 $4.51 $4.51 $4.51 $4.51 $3.45 0
2019-04-17 $4.51 $4.51 $4.51 $4.51 $3.45 0
2019-04-16 $4.51 $4.51 $4.51 $4.51 $3.45 1,000
2019-04-15 $4.32 $4.32 $4.32 $4.32 $3.30 0
2019-04-12 $4.32 $4.32 $4.32 $4.32 $3.30 35
2019-04-11 $4.32 $4.32 $4.32 $4.32 $3.30 113
2019-04-10 $4.40 $4.40 $4.40 $4.40 $3.36 0
2019-04-09 $4.46 $4.48 $4.40 $4.40 $3.36 6,600
2019-04-08 $4.39 $4.42 $4.39 $4.42 $3.38 200
2019-04-05 $4.01 $4.01 $4.01 $4.01 $3.06 3
2019-04-04 $4.01 $4.01 $4.01 $4.01 $3.06 25
2019-04-03 $4.01 $4.01 $4.01 $4.01 $3.06 0
2019-04-02 $4.01 $4.01 $4.01 $4.01 $3.06 100
2019-04-01 $4.10 $4.10 $4.09 $4.10 $3.13 519
2019-03-29 $3.85 $3.85 $3.85 $3.85 $2.94 0
2019-03-28 $3.85 $3.85 $3.85 $3.85 $2.94 200
2019-03-27 $4.03 $4.03 $3.99 $3.99 $3.05 200
2019-03-26 $4.51 $4.51 $4.51 $4.51 $3.45 0
2019-03-25 $4.51 $4.51 $4.51 $4.51 $3.45 0
2019-03-22 $4.51 $4.51 $4.51 $4.51 $3.45 0
2019-03-21 $4.51 $4.51 $4.51 $4.51 $3.38 1,573
2019-03-20 $4.01 $4.01 $4.01 $4.01 $3.00 0
2019-03-18 $4.01 $4.01 $4.01 $4.01 $3.00 0
2019-03-14 $4.09 $4.09 $4.02 $4.02 $3.01 430
2019-03-13 $3.94 $3.94 $3.94 $3.94 $2.95 0
2019-03-12 $3.94 $3.94 $3.94 $3.94 $2.95 0
2019-03-11 $3.94 $3.94 $3.94 $3.94 $2.95 0
2019-03-08 $3.94 $3.94 $3.94 $3.94 $2.95 1,950
2019-03-07 $3.96 $3.96 $3.96 $3.96 $2.97 0
2019-03-06 $3.98 $3.98 $3.96 $3.96 $2.97 200
2019-03-05 $4.13 $4.13 $4.13 $4.13 $3.09 200
2019-03-04 $4.10 $4.10 $4.10 $4.10 $3.07 100
2019-03-01 $4.10 $4.10 $4.10 $4.10 $3.07 0
2019-02-28 $4.10 $4.10 $4.10 $4.10 $3.07 0
2019-02-27 $4.10 $4.10 $4.10 $4.10 $3.07 548
2019-02-26 $4.01 $4.01 $4.01 $4.01 $3.00 370
2019-02-25 $4.01 $4.01 $4.00 $4.00 $3.00 1,200
2019-02-21 $4.00 $4.00 $4.00 $4.00 $2.99 450
2019-02-20 $4.03 $4.03 $4.03 $4.03 $3.02 3,000
2019-02-19 $3.99 $4.04 $3.99 $4.04 $3.03 4,500
2019-02-15 $3.95 $3.99 $3.95 $3.99 $2.99 10,257
2019-02-14 $3.73 $3.94 $3.73 $3.94 $2.95 7,900
2019-02-13 $3.57 $3.64 $3.57 $3.64 $2.73 340
2019-02-12 $3.45 $3.45 $3.45 $3.45 $2.58 1,100
2019-02-11 $3.56 $3.56 $3.41 $3.41 $2.55 200
2019-02-08 $3.35 $3.35 $3.35 $3.35 $2.51 340
2019-02-07 $3.43 $3.46 $3.37 $3.37 $2.52 10,535
2019-02-06 $3.45 $3.45 $3.42 $3.44 $2.58 1,900
2019-02-05 $3.60 $3.60 $3.60 $3.60 $2.70 100
2019-02-04 $3.70 $3.70 $3.62 $3.63 $2.72 1,200
2019-02-01 $3.91 $3.91 $3.79 $3.79 $2.84 830
2019-01-31 $3.86 $3.86 $3.85 $3.85 $2.88 700
2019-01-30 $3.75 $3.86 $3.75 $3.86 $2.89 500
2019-01-29 $3.77 $3.77 $3.77 $3.77 $2.82 0
2019-01-28 $3.77 $3.77 $3.77 $3.77 $2.82 0
2019-01-25 $3.77 $3.77 $3.77 $3.77 $2.82 30
2019-01-24 $3.77 $3.77 $3.77 $3.77 $2.82 35
2019-01-23 $3.77 $3.77 $3.77 $3.77 $2.82 200
2019-01-22 $3.94 $3.94 $3.94 $3.94 $2.95 10,000
2019-01-18 $3.91 $3.91 $3.91 $3.91 $2.93 0
2019-01-17 $3.90 $3.91 $3.90 $3.91 $2.93 1,500
2019-01-16 $3.98 $4.00 $3.98 $4.00 $3.00 2,708
2019-01-15 $4.02 $4.03 $4.02 $4.03 $3.02 1,200
2019-01-14 $3.91 $3.91 $3.88 $3.89 $2.91 750
2019-01-11 $4.03 $4.15 $3.94 $3.98 $2.98 11,300
2019-01-10 $3.95 $4.07 $3.95 $4.05 $3.03 508
2019-01-09 $3.96 $3.98 $3.96 $3.97 $2.97 8,850
2019-01-08 $3.73 $3.73 $3.69 $3.69 $2.76 25,000
2019-01-07 $3.73 $3.73 $3.70 $3.70 $2.77 15,003
2019-01-04 $3.54 $3.54 $3.54 $3.54 $2.65 25
2019-01-03 $3.54 $3.54 $3.54 $3.54 $2.65 4,000
2019-01-02 $3.54 $3.54 $3.54 $3.54 $2.65 1,995
2018-12-31 $3.52 $3.54 $3.49 $3.49 $2.62 3,047
2018-12-28 $3.36 $3.36 $3.36 $3.36 $2.52 12,840
2018-12-27 $3.13 $3.28 $3.13 $3.28 $2.46 14,335
2018-12-26 $3.22 $3.22 $3.22 $3.22 $2.41 0
2018-12-24 $3.22 $3.22 $3.22 $3.22 $2.41 0
2018-12-21 $3.21 $3.22 $3.21 $3.22 $2.41 91,511
2018-12-20 $3.18 $3.18 $3.18 $3.18 $2.38 88
2018-12-18 $3.18 $3.18 $3.18 $3.18 $2.38 1,000
2018-12-17 $3.33 $3.33 $3.33 $3.33 $2.49 154
2018-12-14 $3.38 $3.38 $3.35 $3.35 $2.51 350
2018-12-13 $3.40 $3.40 $3.40 $3.40 $2.55 0
2018-12-12 $3.40 $3.40 $3.40 $3.40 $2.55 0
2018-12-11 $3.40 $3.40 $3.40 $3.40 $2.55 0
2018-12-10 $3.59 $3.59 $3.40 $3.40 $2.55 5,435
2018-12-07 $3.79 $3.79 $3.79 $3.79 $2.84 0
2018-12-04 $3.89 $3.89 $3.79 $3.79 $2.84 2,800
2018-12-03 $3.91 $3.95 $3.91 $3.95 $2.96 600
2018-11-30 $3.80 $3.80 $3.80 $3.80 $2.85 1,555
2018-11-29 $3.80 $3.80 $3.80 $3.80 $2.85 20
2018-11-28 $3.80 $3.80 $3.80 $3.80 $2.85 585
2018-11-27 $3.55 $3.55 $3.50 $3.50 $2.62 300
2018-11-26 $4.15 $4.15 $4.15 $4.15 $3.11 0
2018-11-21 $4.15 $4.15 $4.15 $4.15 $3.11 0
2018-11-20 $4.15 $4.15 $4.15 $4.15 $3.11 0
2018-11-19 $4.15 $4.15 $4.15 $4.15 $3.11 968
2018-11-16 $4.10 $4.10 $4.10 $4.10 $3.07 0
2018-11-15 $4.10 $4.10 $4.10 $4.10 $3.07 200
2018-11-14 $3.97 $3.97 $3.93 $3.93 $2.94 400
2018-11-13 $4.03 $4.03 $4.03 $4.03 $3.02 0
2018-11-12 $4.03 $4.03 $4.03 $4.03 $3.02 55
2018-11-09 $4.03 $4.03 $4.03 $4.03 $3.02 900
2018-11-08 $4.38 $4.38 $4.38 $4.38 $3.28 100
2018-11-07 $4.44 $4.46 $4.37 $4.46 $3.34 20,100
2018-11-06 $4.13 $4.13 $4.13 $4.13 $3.09 0
2018-11-05 $4.15 $4.15 $4.13 $4.13 $3.09 17,050
2018-11-02 $3.85 $3.85 $3.85 $3.85 $2.88 0
2018-11-01 $3.96 $3.96 $3.85 $3.85 $2.88 400
2018-10-31 $3.93 $3.93 $3.93 $3.93 $2.94 3,000
2018-10-30 $3.66 $3.73 $3.66 $3.73 $2.79 300
2018-10-29 $3.76 $3.76 $3.66 $3.66 $2.74 698
2018-10-26 $3.75 $3.75 $3.75 $3.75 $2.81 255
2018-10-25 $3.88 $3.89 $3.88 $3.89 $2.91 1,950
2018-10-24 $4.10 $4.10 $4.10 $4.10 $3.07 0
2018-10-23 $4.10 $4.10 $4.10 $4.10 $3.07 0
2018-10-22 $4.10 $4.10 $4.10 $4.10 $3.07 100
2018-10-19 $4.12 $4.12 $4.12 $4.12 $3.09 100
2018-10-18 $4.11 $4.11 $4.11 $4.11 $3.08 0
2018-10-17 $4.11 $4.11 $4.11 $4.11 $3.08 200
2018-10-16 $4.65 $4.65 $4.65 $4.65 $3.48 0
2018-10-15 $4.65 $4.65 $4.65 $4.65 $3.48 55
2018-10-12 $4.65 $4.65 $4.65 $4.65 $3.48 0
2018-10-11 $4.65 $4.65 $4.65 $4.65 $3.48 0
2018-10-10 $4.65 $4.65 $4.65 $4.65 $3.48 400
2018-10-09 $4.57 $4.57 $4.57 $4.57 $3.42 101
2018-10-08 $4.60 $4.60 $4.60 $4.60 $3.45 0
2018-10-05 $4.76 $4.76 $4.60 $4.60 $3.45 301
2018-10-04 $5.02 $5.02 $5.02 $5.02 $3.76 91
2018-10-03 $5.02 $5.02 $5.02 $5.02 $3.76 0
2018-10-02 $5.02 $5.02 $5.02 $5.02 $3.76 0
2018-10-01 $5.02 $5.02 $5.02 $5.02 $3.76 200
2018-09-28 $4.86 $4.86 $4.86 $4.86 $3.64 0
2018-09-27 $4.86 $4.86 $4.86 $4.86 $3.64 0
2018-09-26 $4.87 $4.87 $4.86 $4.86 $3.64 796
2018-09-25 $5.00 $5.00 $5.00 $5.00 $3.75 135
2018-09-24 $5.02 $5.02 $5.02 $5.02 $3.76 218
2018-09-21 $4.86 $4.86 $4.86 $4.86 $3.64 1,100
2018-09-20 $4.83 $4.89 $4.80 $4.89 $3.66 1,314
2018-09-19 $4.85 $4.85 $4.85 $4.85 $3.56 0
2018-09-18 $4.85 $4.85 $4.85 $4.85 $3.56 0
2018-09-17 $4.82 $4.85 $4.82 $4.85 $3.56 200
2018-09-14 $4.99 $4.99 $4.95 $4.95 $3.64 400
2018-09-13 $4.96 $4.96 $4.96 $4.96 $3.65 0
2018-09-12 $4.96 $4.96 $4.96 $4.96 $3.65 0
2018-09-11 $4.89 $4.96 $4.89 $4.96 $3.65 2,500
2018-09-10 $5.05 $5.05 $4.92 $4.92 $3.61 3,205
2018-09-07 $4.87 $4.87 $4.87 $4.87 $3.58 543
2018-09-06 $5.01 $5.01 $5.01 $5.01 $3.68 0
2018-09-05 $5.01 $5.01 $5.01 $5.01 $3.68 500
2018-09-04 $5.11 $5.11 $5.01 $5.01 $3.68 2,165
2018-08-31 $5.37 $5.37 $5.37 $5.37 $3.95 0
2018-08-30 $5.37 $5.37 $5.37 $5.37 $3.95 0
2018-08-29 $5.37 $5.37 $5.37 $5.37 $3.95 0
2018-08-28 $5.37 $5.37 $5.37 $5.37 $3.95 0
2018-08-27 $5.37 $5.37 $5.37 $5.37 $3.95 0
2018-08-24 $5.37 $5.37 $5.37 $5.37 $3.95 0
2018-08-23 $5.38 $5.38 $5.37 $5.37 $3.95 1,500
2018-08-22 $5.42 $5.50 $5.40 $5.49 $4.03 22,150
2018-08-21 $4.97 $4.97 $4.97 $4.97 $3.65 0
2018-08-20 $4.97 $4.97 $4.97 $4.97 $3.65 1
2018-08-17 $4.80 $4.97 $4.80 $4.97 $3.65 200
2018-08-16 $4.85 $4.85 $4.85 $4.85 $3.56 0
2018-08-15 $4.85 $4.85 $4.85 $4.85 $3.56 100
2018-08-14 $4.79 $4.79 $4.79 $4.79 $3.52 0
2018-08-13 $4.56 $4.79 $4.56 $4.79 $3.52 536
2018-08-10 $4.52 $4.52 $4.51 $4.51 $3.31 1,000
2018-08-09 $4.49 $4.49 $4.49 $4.49 $3.30 0
2018-08-08 $4.49 $4.49 $4.48 $4.49 $3.30 4,250
2018-08-07 $4.39 $4.39 $4.39 $4.39 $3.23 200
2018-08-06 $4.32 $4.32 $4.32 $4.32 $3.18 0
2018-08-03 $4.33 $4.33 $4.32 $4.32 $3.18 2,500
2018-08-02 $4.30 $4.30 $4.30 $4.30 $3.16 0
2018-08-01 $4.30 $4.30 $4.30 $4.30 $3.16 0
2018-07-31 $4.30 $4.30 $4.30 $4.30 $3.16 0
2018-07-30 $4.30 $4.30 $4.30 $4.30 $3.16 100
2018-07-27 $4.25 $4.25 $4.19 $4.19 $3.08 491
2018-07-26 $4.29 $4.29 $4.29 $4.29 $3.15 100
2018-07-25 $4.15 $4.15 $4.15 $4.15 $3.05 2,613
2018-07-24 $4.25 $4.25 $4.17 $4.17 $3.06 300
2018-07-23 $4.25 $4.25 $4.25 $4.25 $3.12 100
2018-07-20 $4.33 $4.33 $4.33 $4.33 $3.18 90
2018-07-19 $4.33 $4.33 $4.33 $4.33 $3.18 0
2018-07-18 $4.33 $4.33 $4.33 $4.33 $3.18 33
2018-07-17 $4.33 $4.33 $4.33 $4.33 $3.18 100
2018-07-16 $4.43 $4.43 $4.43 $4.43 $3.26 0
2018-07-13 $4.43 $4.43 $4.43 $4.43 $3.26 7,000
2018-07-12 $4.37 $4.37 $4.37 $4.37 $3.21 864
2018-07-11 $4.45 $4.47 $4.43 $4.45 $3.27 18,500
2018-07-10 $4.48 $4.48 $4.48 $4.48 $3.29 0
2018-07-09 $4.48 $4.48 $4.48 $4.48 $3.29 4
2018-07-06 $4.48 $4.48 $4.48 $4.48 $3.29 23
2018-07-05 $4.48 $4.48 $4.48 $4.48 $3.29 0
2018-07-03 $4.48 $4.48 $4.48 $4.48 $3.29 200
2018-07-02 $4.35 $4.35 $4.35 $4.35 $3.20 0
2018-06-29 $4.35 $4.35 $4.35 $4.35 $3.20 0
2018-06-28 $4.35 $4.35 $4.35 $4.35 $3.20 200
2018-06-27 $4.38 $4.38 $4.38 $4.38 $3.22 634
2018-06-26 $4.36 $4.36 $4.36 $4.36 $3.20 0
2018-06-25 $4.36 $4.36 $4.36 $4.36 $3.20 0
2018-06-22 $4.43 $4.43 $4.36 $4.36 $3.20 250
2018-06-21 $4.34 $4.34 $4.34 $4.34 $3.19 80
2018-06-20 $4.43 $4.43 $4.43 $4.43 $3.19 203
2018-06-19 $4.42 $4.42 $4.42 $4.42 $3.18 291
2018-06-18 $4.47 $4.47 $4.47 $4.47 $3.22 30
2018-06-15 $4.47 $4.47 $4.47 $4.47 $3.22 31,726
2018-06-14 $4.47 $4.47 $4.47 $4.47 $3.22 76
2018-06-13 $4.46 $4.47 $4.46 $4.47 $3.22 500
2018-06-12 $4.45 $4.45 $4.45 $4.45 $3.21 100
2018-06-11 $4.47 $4.47 $4.47 $4.47 $3.22 0
2018-06-08 $4.47 $4.47 $4.47 $4.47 $3.22 100
2018-06-07 $4.56 $4.56 $4.56 $4.56 $3.28 108
2018-06-06 $4.53 $4.53 $4.53 $4.53 $3.26 30
2018-06-05 $4.53 $4.53 $4.53 $4.53 $3.26 0
2018-06-04 $4.53 $4.53 $4.53 $4.53 $3.26 8
2018-06-01 $4.53 $4.53 $4.53 $4.53 $3.26 200
2018-05-31 $4.57 $4.58 $4.57 $4.58 $3.30 11,116
2018-05-30 $4.54 $4.70 $4.54 $4.70 $3.38 1,650
2018-05-29 $4.50 $4.50 $4.49 $4.49 $3.23 2,274
2018-05-25 $4.59 $4.59 $4.53 $4.53 $3.26 360
2018-05-24 $5.02 $5.02 $5.02 $5.02 $3.61 40
2018-05-23 $5.02 $5.02 $5.02 $5.02 $3.61 0
2018-05-22 $5.02 $5.02 $5.02 $5.02 $3.61 300
2018-05-21 $5.00 $5.00 $5.00 $5.00 $3.60 0
2018-05-18 $5.00 $5.00 $5.00 $5.00 $3.60 2,000
2018-05-17 $4.77 $4.77 $4.77 $4.77 $3.43 0
2018-05-16 $4.77 $4.77 $4.77 $4.77 $3.43 0
2018-05-15 $4.77 $4.77 $4.77 $4.77 $3.43 0
2018-05-14 $4.77 $4.77 $4.77 $4.77 $3.43 86
2018-05-11 $4.72 $4.78 $4.72 $4.77 $3.43 2,400
2018-05-10 $4.75 $4.75 $4.75 $4.75 $3.42 0
2018-05-09 $4.74 $4.76 $4.74 $4.75 $3.42 1,860
2018-05-08 $4.50 $4.50 $4.45 $4.45 $3.21 6,705
2018-05-07 $4.66 $4.82 $4.66 $4.82 $3.47 200
2018-05-04 $4.76 $4.76 $4.76 $4.76 $3.42 0
2018-05-03 $4.76 $4.76 $4.76 $4.76 $3.42 0
2018-05-02 $4.76 $4.76 $4.76 $4.76 $3.43 200
2018-05-01 $4.87 $4.87 $4.87 $4.87 $3.51 0
2018-04-30 $4.87 $4.87 $4.87 $4.87 $3.51 0
2018-04-27 $4.87 $4.87 $4.87 $4.87 $3.51 1,000
2018-04-26 $4.82 $4.82 $4.82 $4.82 $3.47 342
2018-04-25 $4.65 $4.65 $4.65 $4.65 $3.35 150
2018-04-24 $4.70 $4.70 $4.70 $4.70 $3.38 1,060
2018-04-23 $4.77 $4.77 $4.77 $4.77 $3.44 170
2018-04-20 $5.14 $5.14 $5.14 $5.14 $3.70 0
2018-04-19 $5.14 $5.14 $5.14 $5.14 $3.70 900
2018-04-18 $4.81 $4.81 $4.81 $4.81 $3.46 4,254
2018-04-17 $4.64 $4.64 $4.63 $4.63 $3.33 200
2018-04-16 $4.86 $4.86 $4.76 $4.76 $3.43 5,100
2018-04-13 $4.82 $4.82 $4.82 $4.82 $3.47 26
2018-04-12 $4.70 $4.82 $4.70 $4.82 $3.47 629
2018-04-11 $4.78 $4.78 $4.78 $4.78 $3.44 1,537
2018-04-10 $4.56 $4.56 $4.56 $4.56 $3.28 0
2018-04-09 $4.55 $4.56 $4.55 $4.56 $3.28 2,000
2018-04-06 $4.60 $4.60 $4.50 $4.50 $3.24 276
2018-04-05 $4.54 $4.54 $4.54 $4.54 $3.27 121
2018-04-04 $4.40 $4.40 $4.40 $4.40 $3.17 6
2018-04-03 $4.40 $4.40 $4.40 $4.40 $3.17 45
2018-04-02 $4.40 $4.40 $4.40 $4.40 $3.17 500
2018-03-29 $4.48 $4.48 $4.48 $4.48 $3.23 50
2018-03-28 $4.48 $4.48 $4.48 $4.48 $3.23 0
2018-03-27 $4.48 $4.48 $4.48 $4.48 $3.23 364
2018-03-26 $4.37 $4.50 $4.37 $4.50 $3.24 200
2018-03-23 $4.45 $4.45 $4.45 $4.45 $3.20 0
2018-03-22 $4.45 $4.45 $4.45 $4.45 $3.20 0
2018-03-21 $4.45 $4.45 $4.45 $4.45 $3.14 0
2018-03-20 $4.55 $4.55 $4.45 $4.45 $3.14 20,454
2018-03-19 $4.62 $4.62 $4.51 $4.51 $3.18 397
2018-03-16 $4.68 $4.75 $4.62 $4.62 $3.26 13,864
2018-03-15 $4.75 $4.75 $4.75 $4.75 $3.35 5,682
2018-03-14 $4.88 $4.88 $4.88 $4.88 $3.44 100
2018-03-13 $4.93 $4.93 $4.93 $4.93 $3.48 1
2018-03-12 $4.88 $4.93 $4.88 $4.93 $3.48 6,650
2018-03-09 $4.70 $4.70 $4.70 $4.70 $3.31 100
2018-03-08 $4.74 $4.74 $4.72 $4.72 $3.33 300
2018-03-07 $5.03 $5.03 $4.78 $4.79 $3.38 765
2018-03-06 $5.15 $5.15 $5.15 $5.15 $3.63 800
2018-03-05 $5.16 $5.16 $5.15 $5.15 $3.63 255
2018-03-02 $5.06 $5.06 $5.06 $5.06 $3.57 109
2018-03-01 $5.40 $5.40 $5.40 $5.40 $3.81 0
2018-02-28 $5.40 $5.40 $5.40 $5.40 $3.81 0
2018-02-27 $5.40 $5.40 $5.40 $5.40 $3.81 35
2018-02-26 $5.40 $5.40 $5.40 $5.40 $3.81 300
2018-02-23 $5.50 $5.50 $5.50 $5.50 $3.88 60
2018-02-22 $5.50 $5.50 $5.50 $5.50 $3.88 0
2018-02-21 $5.50 $5.50 $5.50 $5.50 $3.88 200
2018-02-20 $5.37 $5.37 $5.35 $5.35 $3.77 1,846
2018-02-16 $5.33 $5.33 $5.33 $5.33 $3.76 30
2018-02-15 $5.33 $5.33 $5.33 $5.33 $3.76 0
2018-02-14 $5.33 $5.33 $5.33 $5.33 $3.76 0
2018-02-13 $5.33 $5.33 $5.33 $5.33 $3.76 0
2018-02-12 $5.33 $5.33 $5.33 $5.33 $3.76 100
2018-02-09 $5.58 $5.58 $5.58 $5.58 $3.94 0
2018-02-08 $5.58 $5.58 $5.58 $5.58 $3.94 20
2018-02-07 $5.58 $5.58 $5.58 $5.58 $3.94 168
2018-02-06 $5.58 $5.58 $5.58 $5.58 $3.94 200
2018-02-05 $5.90 $5.90 $5.90 $5.90 $4.16 0
2018-02-02 $5.93 $5.93 $5.90 $5.90 $4.16 5,000
2018-02-01 $5.89 $5.89 $5.89 $5.89 $4.15 0
2018-01-31 $5.90 $5.92 $5.89 $5.89 $4.15 3,364
2018-01-30 $6.26 $6.26 $6.26 $6.26 $4.41 0
2018-01-29 $6.26 $6.26 $6.26 $6.26 $4.41 68
2018-01-26 $6.26 $6.26 $6.26 $6.26 $4.41 70,530
2018-01-25 $6.18 $6.26 $6.18 $6.26 $4.41 700
2018-01-24 $5.96 $5.96 $5.96 $5.96 $4.20 0
2018-01-23 $5.96 $5.96 $5.96 $5.96 $4.20 60
2018-01-22 $5.96 $5.96 $5.96 $5.96 $4.20 15,172
2018-01-19 $5.96 $5.96 $5.96 $5.96 $4.20 268
2018-01-18 $5.91 $5.91 $5.91 $5.91 $4.17 368
2018-01-17 $5.93 $5.93 $5.93 $5.93 $4.18 138
2018-01-16 $6.14 $6.14 $6.14 $6.14 $4.33 75
2018-01-12 $6.14 $6.14 $6.14 $6.14 $4.33 0
2018-01-11 $6.14 $6.14 $6.14 $6.14 $4.33 456
2018-01-10 $6.08 $6.08 $6.08 $6.08 $4.29 0
2018-01-09 $6.01 $6.08 $6.01 $6.08 $4.29 342
2018-01-08 $5.94 $5.94 $5.94 $5.94 $4.19 505
2018-01-05 $5.51 $5.51 $5.51 $5.51 $3.89 1
2018-01-04 $5.51 $5.51 $5.51 $5.51 $3.89 386
2018-01-03 $5.43 $5.43 $5.43 $5.43 $3.83 14,620
2018-01-02 $5.00 $5.00 $5.00 $5.00 $3.53 60
2017-12-29 $5.00 $5.00 $5.00 $5.00 $3.53 0
2017-12-28 $5.00 $5.00 $5.00 $5.00 $3.53 140
2017-12-27 $4.91 $4.91 $4.91 $4.91 $3.46 391
2017-12-26 $4.80 $4.80 $4.80 $4.80 $3.38 0
2017-12-22 $4.80 $4.80 $4.80 $4.80 $3.38 20
2017-12-21 $4.80 $4.80 $4.80 $4.80 $3.38 0
2017-12-20 $4.80 $4.80 $4.80 $4.80 $3.38 13,762
2017-12-19 $4.62 $4.62 $4.62 $4.62 $3.26 0
2017-12-18 $4.62 $4.62 $4.62 $4.62 $3.19 600
2017-12-15 $4.74 $4.74 $4.74 $4.74 $3.28 55,860
2017-12-14 $4.75 $4.75 $4.74 $4.74 $3.28 698
2017-12-13 $4.78 $4.78 $4.78 $4.78 $3.30 17
2017-12-12 $4.78 $4.78 $4.78 $4.78 $3.30 70
2017-12-11 $4.78 $4.78 $4.78 $4.78 $3.30 18
2017-12-08 $4.78 $4.78 $4.78 $4.78 $3.30 200
2017-12-07 $4.75 $4.75 $4.75 $4.75 $3.28 150
2017-12-06 $4.75 $4.75 $4.75 $4.75 $3.28 200
2017-12-05 $4.94 $4.94 $4.91 $4.91 $3.39 200
2017-12-04 $5.09 $5.09 $5.09 $5.09 $3.52 1,019
2017-12-01 $4.81 $4.81 $4.81 $4.81 $3.33 0
2017-11-30 $4.81 $4.81 $4.81 $4.81 $3.33 7,251
2017-11-29 $4.81 $4.81 $4.81 $4.81 $3.33 0
2017-11-28 $4.81 $4.81 $4.81 $4.81 $3.33 200
2017-11-27 $4.73 $4.73 $4.73 $4.73 $3.27 0
2017-11-24 $4.73 $4.73 $4.73 $4.73 $3.27 0
2017-11-22 $4.73 $4.73 $4.73 $4.73 $3.27 0
2017-11-21 $4.73 $4.73 $4.73 $4.73 $3.27 1,000
2017-11-20 $4.70 $4.70 $4.69 $4.69 $3.24 550
2017-11-17 $4.82 $4.82 $4.82 $4.82 $3.33 0
2017-11-16 $4.82 $4.82 $4.82 $4.82 $3.33 0
2017-11-15 $4.82 $4.82 $4.82 $4.82 $3.33 0
2017-11-14 $4.82 $4.82 $4.82 $4.82 $3.33 0
2017-11-13 $4.79 $4.82 $4.79 $4.82 $3.33 200
2017-11-10 $5.01 $5.01 $5.01 $5.01 $3.47 200
2017-11-09 $5.03 $5.03 $5.03 $5.03 $3.48 0
2017-11-08 $5.03 $5.03 $5.03 $5.03 $3.48 300
2017-11-07 $5.21 $5.21 $5.21 $5.21 $3.60 0
2017-11-06 $5.21 $5.21 $5.21 $5.21 $3.60 0
2017-11-03 $5.21 $5.21 $5.21 $5.21 $3.60 0
2017-11-02 $5.21 $5.21 $5.21 $5.21 $3.60 100
2017-11-01 $5.03 $5.03 $5.03 $5.03 $3.48 87
2017-10-31 $5.03 $5.03 $5.03 $5.03 $3.48 75
2017-10-30 $5.03 $5.05 $5.03 $5.03 $3.48 800
2017-10-27 $4.86 $4.86 $4.86 $4.86 $3.36 0
2017-10-26 $4.86 $4.86 $4.86 $4.86 $3.36 0
2017-10-25 $4.97 $4.97 $4.86 $4.86 $3.36 559
2017-10-24 $5.02 $5.02 $4.92 $4.93 $3.41 4,620
2017-10-23 $5.04 $5.04 $5.04 $5.04 $3.48 0
2017-10-20 $5.04 $5.04 $5.04 $5.04 $3.48 200
2017-10-19 $5.11 $5.11 $5.11 $5.11 $3.53 0
2017-10-18 $5.13 $5.13 $5.11 $5.11 $3.53 400
2017-10-17 $5.10 $5.10 $5.10 $5.10 $3.52 200
2017-10-16 $5.29 $5.29 $5.29 $5.29 $3.66 62
2017-10-13 $5.29 $5.29 $5.29 $5.29 $3.66 500
2017-10-12 $5.26 $5.28 $5.26 $5.28 $3.65 10,900
2017-10-11 $5.30 $5.30 $5.30 $5.30 $3.66 280
2017-10-10 $5.41 $5.41 $5.41 $5.41 $3.74 3,950
2017-10-09 $5.45 $5.45 $5.45 $5.45 $3.77 50
2017-10-06 $5.45 $5.45 $5.45 $5.45 $3.77 3,107
2017-10-05 $5.45 $5.45 $5.45 $5.45 $3.77 103
2017-10-04 $5.45 $5.45 $5.45 $5.45 $3.77 0
2017-10-03 $5.45 $5.45 $5.45 $5.45 $3.77 40
2017-10-02 $5.47 $5.50 $5.45 $5.45 $3.77 9,700
2017-09-29 $5.83 $5.83 $5.83 $5.83 $4.03 0
2017-09-28 $5.85 $5.85 $5.83 $5.83 $4.03 1,104
2017-09-27 $5.99 $5.99 $5.99 $5.99 $4.14 500
2017-09-26 $5.99 $5.99 $5.99 $5.99 $4.14 280
2017-09-25 $6.00 $6.00 $6.00 $6.00 $4.15 100
2017-09-22 $5.64 $5.64 $5.64 $5.64 $3.90 30
2017-09-21 $5.64 $5.64 $5.64 $5.64 $3.90 1,000
2017-09-20 $5.55 $5.55 $5.55 $5.55 $3.84 20
2017-09-19 $5.64 $5.64 $5.64 $5.64 $3.83 0
2017-09-18 $5.64 $5.64 $5.64 $5.64 $3.83 1,000
2017-09-15 $5.65 $5.65 $5.65 $5.65 $3.84 2,549
2017-09-14 $5.58 $5.58 $5.58 $5.58 $3.79 40
2017-09-13 $5.54 $5.58 $5.54 $5.58 $3.79 10,000
2017-09-12 $5.24 $5.24 $5.24 $5.24 $3.56 40
2017-09-11 $5.24 $5.24 $5.24 $5.24 $3.56 70
2017-09-08 $5.24 $5.24 $5.24 $5.24 $3.56 85
2017-09-07 $5.24 $5.24 $5.24 $5.24 $3.56 500
2017-09-06 $4.93 $4.93 $4.93 $4.93 $3.35 100
2017-09-05 $4.93 $4.93 $4.93 $4.93 $3.35 0
2017-09-01 $4.93 $4.93 $4.93 $4.93 $3.35 0
2017-08-31 $4.93 $4.93 $4.93 $4.93 $3.35 4,903
2017-08-30 $4.93 $4.93 $4.93 $4.93 $3.35 90
2017-08-29 $4.93 $4.93 $4.93 $4.93 $3.35 157
2017-08-28 $5.05 $5.05 $5.05 $5.05 $3.43 205
2017-08-25 $5.08 $5.08 $5.08 $5.08 $3.45 0
2017-08-24 $5.09 $5.09 $5.08 $5.08 $3.45 552
2017-08-23 $5.17 $5.17 $5.17 $5.17 $3.51 40
2017-08-22 $5.17 $5.17 $5.17 $5.17 $3.51 200
2017-08-21 $5.12 $5.12 $5.12 $5.12 $3.48 0
2017-08-18 $5.12 $5.12 $5.12 $5.12 $3.48 0
2017-08-17 $5.12 $5.12 $5.12 $5.12 $3.48 40
2017-08-16 $5.11 $5.12 $5.11 $5.12 $3.48 422
2017-08-15 $5.23 $5.23 $4.93 $4.93 $3.35 300
2017-08-14 $5.22 $5.22 $5.22 $5.22 $3.55 100
2017-08-11 $4.98 $4.98 $4.98 $4.98 $3.38 0
2017-08-10 $4.98 $4.98 $4.98 $4.98 $3.38 0
2017-08-09 $4.98 $4.98 $4.98 $4.98 $3.38 0
2017-08-08 $5.08 $5.10 $4.98 $4.98 $3.38 1,400
2017-08-07 $5.28 $5.28 $5.28 $5.28 $3.59 0
2017-08-04 $5.28 $5.28 $5.28 $5.28 $3.59 89
2017-08-03 $5.28 $5.28 $5.28 $5.28 $3.59 0
2017-08-02 $5.28 $5.28 $5.28 $5.28 $3.59 600
2017-08-01 $5.23 $5.23 $5.23 $5.23 $3.55 17
2017-07-31 $5.23 $5.23 $5.23 $5.23 $3.55 0
2017-07-28 $5.23 $5.23 $5.23 $5.23 $3.55 0
2017-07-27 $5.23 $5.23 $5.23 $5.23 $3.55 110
2017-07-26 $5.23 $5.23 $5.23 $5.23 $3.55 0
2017-07-25 $5.23 $5.23 $5.23 $5.23 $3.55 0
2017-07-24 $5.23 $5.23 $5.23 $5.23 $3.55 30
2017-07-21 $5.23 $5.23 $5.23 $5.23 $3.55 0
2017-07-20 $5.23 $5.23 $5.23 $5.23 $3.55 0
2017-07-19 $5.23 $5.23 $5.23 $5.23 $3.55 65
2017-07-18 $5.23 $5.23 $5.23 $5.23 $3.56 0
2017-07-17 $5.23 $5.23 $5.23 $5.23 $3.55 900
2017-07-14 $5.39 $5.39 $5.39 $5.39 $3.66 90
2017-07-13 $5.39 $5.39 $5.39 $5.39 $3.66 29
2017-07-12 $5.39 $5.39 $5.39 $5.39 $3.66 0
2017-07-11 $5.39 $5.39 $5.38 $5.39 $3.66 780
2017-07-10 $5.29 $5.29 $5.29 $5.29 $3.59 102
2017-07-07 $5.20 $5.20 $5.20 $5.20 $3.53 18
2017-07-06 $5.20 $5.20 $5.20 $5.20 $3.53 1,735
2017-07-05 $5.20 $5.21 $5.15 $5.21 $3.54 597
2017-07-03 $5.19 $5.19 $5.19 $5.19 $3.53 0
2017-06-30 $5.19 $5.19 $5.19 $5.19 $3.53 12,049
2017-06-29 $5.19 $5.19 $5.19 $5.19 $3.53 0
2017-06-28 $5.19 $5.19 $5.19 $5.19 $3.53 0
2017-06-27 $5.18 $5.19 $5.18 $5.19 $3.53 3,917
2017-06-26 $5.13 $5.15 $5.13 $5.15 $3.50 784
2017-06-23 $5.03 $5.03 $5.02 $5.02 $3.41 2,000
2017-06-22 $4.83 $4.83 $4.83 $4.83 $3.28 40
2017-06-21 $4.83 $4.83 $4.83 $4.83 $3.28 1,000
2017-06-20 $5.03 $5.03 $5.03 $5.03 $3.35 700
2017-06-19 $5.13 $5.13 $5.13 $5.13 $3.42 200
2017-06-16 $5.10 $5.10 $5.10 $5.10 $3.40 530
2017-06-15 $5.11 $5.11 $5.11 $5.11 $3.41 200
2017-06-14 $5.25 $5.25 $5.08 $5.08 $3.39 1,045
2017-06-13 $5.18 $5.18 $5.18 $5.18 $3.45 0
2017-06-12 $5.09 $5.18 $5.09 $5.18 $3.45 300
2017-06-09 $5.10 $5.10 $5.10 $5.10 $3.40 1,300
2017-06-08 $5.10 $5.10 $5.10 $5.10 $3.40 1,600
2017-06-07 $5.09 $5.09 $4.98 $4.98 $3.32 6,719
2017-06-06 $4.99 $5.05 $4.99 $5.05 $3.37 3,241
2017-06-05 $5.00 $5.00 $5.00 $5.00 $3.33 1,900
2017-06-02 $5.00 $5.00 $5.00 $5.00 $3.33 3,800
2017-06-01 $5.25 $5.25 $5.25 $5.25 $3.50 6,750
2017-05-31 $4.62 $4.79 $4.62 $4.79 $3.19 5,800
2017-05-30 $5.15 $5.15 $5.15 $5.15 $3.43 3,300
2017-05-26 $5.15 $5.15 $5.15 $5.15 $3.43 24
2017-05-25 $5.27 $5.27 $5.15 $5.15 $3.43 500
2017-05-24 $5.39 $5.39 $5.30 $5.30 $3.53 4,016
2017-05-23 $5.37 $5.39 $5.37 $5.39 $3.60 7,456
2017-05-22 $5.47 $5.47 $5.47 $5.47 $3.65 0
2017-05-19 $5.47 $5.47 $5.47 $5.47 $3.65 100
2017-05-18 $5.14 $5.18 $5.14 $5.18 $3.46 890
2017-05-17 $5.29 $5.29 $5.29 $5.29 $3.53 765
2017-05-16 $5.35 $5.38 $5.33 $5.33 $3.56 1,521
2017-05-15 $5.25 $5.29 $5.25 $5.29 $3.53 1,224
2017-05-12 $5.23 $5.23 $5.23 $5.23 $3.49 100
2017-05-11 $5.32 $5.32 $5.32 $5.32 $3.55 4,941
2017-05-10 $5.56 $5.56 $5.56 $5.56 $3.70 1,000
2017-05-09 $5.50 $5.50 $5.50 $5.50 $3.67 770
2017-05-08 $5.54 $5.64 $5.54 $5.64 $3.76 370
2017-05-05 $5.70 $5.70 $5.70 $5.70 $3.80 165
2017-05-04 $5.41 $5.41 $5.41 $5.41 $3.61 1,000
2017-05-03 $5.50 $5.50 $5.50 $5.50 $3.67 103
2017-05-02 $5.46 $5.52 $5.46 $5.52 $3.68 1,538
2017-05-01 $5.58 $5.58 $5.48 $5.48 $3.65 700
2017-04-28 $5.83 $5.83 $5.83 $5.83 $3.89 0
2017-04-27 $5.83 $5.83 $5.83 $5.83 $3.89 0
2017-04-26 $5.83 $5.83 $5.83 $5.83 $3.89 500
2017-04-25 $5.80 $5.80 $5.80 $5.80 $3.87 85
2017-04-24 $5.80 $5.80 $5.80 $5.80 $3.87 0
2017-04-21 $5.80 $5.80 $5.80 $5.80 $3.87 100
2017-04-20 $5.80 $5.80 $5.80 $5.80 $3.87 1,000
2017-04-19 $5.92 $5.92 $5.92 $5.92 $3.95 165
2017-04-18 $5.92 $5.92 $5.92 $5.92 $3.95 115
2017-04-17 $5.78 $6.04 $5.78 $5.92 $3.95 400
2017-04-13 $6.15 $6.15 $6.15 $6.15 $4.10 0
2017-04-12 $6.15 $6.15 $6.15 $6.15 $4.10 0
2017-04-11 $6.15 $6.15 $6.15 $6.15 $4.10 500
2017-04-10 $6.12 $6.12 $6.12 $6.12 $4.08 150
2017-04-07 $5.97 $5.97 $5.97 $5.97 $3.98 173
2017-04-06 $6.00 $6.00 $6.00 $6.00 $4.00 614
2017-04-05 $5.92 $5.92 $5.92 $5.92 $3.95 46,020
2017-04-04 $5.95 $5.95 $5.95 $5.95 $3.97 23
2017-04-03 $5.95 $5.95 $5.95 $5.95 $3.97 0
2017-03-31 $5.95 $5.95 $5.95 $5.95 $3.97 89
2017-03-30 $5.95 $5.95 $5.95 $5.95 $3.97 1,000
2017-03-29 $5.85 $5.85 $5.85 $5.85 $3.90 1,000
2017-03-28 $5.66 $5.66 $5.66 $5.66 $3.77 0
2017-03-27 $5.66 $5.66 $5.66 $5.66 $3.77 600
2017-03-24 $5.80 $5.80 $5.80 $5.80 $3.87 3,800
2017-03-23 $5.82 $5.82 $5.80 $5.80 $3.87 9,954
2017-03-22 $5.61 $5.71 $5.61 $5.71 $3.81 400
2017-03-21 $6.09 $6.09 $6.09 $6.09 $4.06 0
2017-03-20 $6.09 $6.09 $6.09 $6.09 $4.00 4,300
2017-03-17 $6.14 $6.14 $6.09 $6.09 $4.00 10,750
2017-03-16 $6.04 $6.04 $6.04 $6.04 $3.97 2,400
2017-03-15 $6.04 $6.04 $6.04 $6.04 $3.97 5,600
2017-03-14 $5.92 $6.11 $5.92 $6.04 $3.97 13,701
2017-03-13 $6.04 $6.08 $6.04 $6.05 $3.98 5,554
2017-03-10 $5.91 $6.08 $5.91 $6.04 $3.97 5,450
2017-03-09 $5.80 $5.80 $5.80 $5.80 $3.81 385
2017-03-08 $5.87 $5.87 $5.78 $5.78 $3.80 1,109
2017-03-07 $5.88 $5.88 $5.85 $5.85 $3.84 6,572
2017-03-06 $5.89 $5.89 $5.71 $5.71 $3.75 500
2017-03-03 $6.15 $6.15 $6.15 $6.15 $4.04 600
2017-03-02 $6.12 $6.12 $6.12 $6.12 $4.02 145
2017-03-01 $6.14 $6.14 $6.14 $6.14 $4.04 100
2017-02-28 $6.24 $6.24 $6.24 $6.24 $4.10 40
2017-02-27 $6.24 $6.24 $6.24 $6.24 $4.10 0
2017-02-24 $6.24 $6.24 $6.24 $6.24 $4.10 200
2017-02-23 $6.29 $6.29 $6.29 $6.29 $4.13 97
2017-02-22 $6.29 $6.29 $6.29 $6.29 $4.13 500
2017-02-21 $6.27 $6.29 $6.27 $6.29 $4.13 8,316
2017-02-17 $6.39 $6.39 $6.39 $6.39 $4.20 5,735
2017-02-16 $6.39 $6.39 $6.39 $6.39 $4.20 6,200
2017-02-15 $6.39 $6.39 $6.39 $6.39 $4.20 81
2017-02-14 $6.39 $6.39 $6.39 $6.39 $4.20 500
2017-02-13 $6.50 $6.50 $6.35 $6.35 $4.17 300
2017-02-10 $6.49 $6.52 $6.46 $6.46 $4.25 3,317
2017-02-09 $6.37 $6.37 $6.37 $6.37 $4.19 10,520
2017-02-08 $6.21 $6.44 $6.21 $6.44 $4.23 17,800
2017-02-07 $6.51 $6.51 $6.35 $6.35 $4.17 400
2017-02-06 $7.18 $7.18 $6.97 $6.97 $4.58 3,555
2017-02-03 $6.98 $6.98 $6.98 $6.98 $4.59 0
2017-02-02 $6.98 $6.98 $6.98 $6.98 $4.59 37
2017-02-01 $6.90 $6.98 $6.90 $6.98 $4.59 500
2017-01-31 $6.86 $6.86 $6.81 $6.81 $4.48 1,383
2017-01-30 $7.14 $7.14 $7.14 $7.14 $4.69 0
2017-01-27 $7.14 $7.14 $7.14 $7.14 $4.69 0
2017-01-26 $7.17 $7.17 $7.14 $7.14 $4.69 5,384
2017-01-25 $7.32 $7.34 $7.32 $7.34 $4.82 239
2017-01-24 $6.89 $6.89 $6.89 $6.89 $4.53 90
2017-01-23 $7.04 $7.04 $6.87 $6.89 $4.53 1,676
2017-01-20 $6.75 $6.75 $6.75 $6.75 $4.44 5,600
2017-01-19 $6.75 $6.75 $6.75 $6.75 $4.44 2,900
2017-01-18 $6.96 $6.96 $6.75 $6.75 $4.44 17,625
2017-01-17 $7.23 $7.23 $7.23 $7.23 $4.75 5,500
2017-01-13 $7.23 $7.23 $7.23 $7.23 $4.75 500
2017-01-12 $7.16 $7.16 $7.16 $7.16 $4.71 45
2017-01-11 $7.19 $7.19 $7.16 $7.16 $4.71 3,800
2017-01-10 $7.19 $7.19 $7.19 $7.19 $4.73 500
2017-01-09 $7.26 $7.26 $7.26 $7.26 $4.77 2,321
2017-01-06 $7.24 $7.24 $7.24 $7.24 $4.76 117
2017-01-05 $7.15 $7.24 $7.15 $7.24 $4.76 5,900
2017-01-04 $7.00 $7.00 $7.00 $7.00 $4.60 89
2017-01-03 $7.04 $7.04 $7.00 $7.00 $4.60 5,502
2016-12-30 $7.00 $7.03 $7.00 $7.03 $4.62 2,206
2016-12-29 $7.00 $7.00 $7.00 $7.00 $4.60 243
2016-12-28 $7.01 $7.01 $6.97 $7.00 $4.60 6,495
2016-12-27 $6.65 $6.65 $6.65 $6.65 $4.37 981
2016-12-23 $7.02 $7.02 $7.02 $7.02 $4.61 50
2016-12-22 $7.08 $7.08 $7.02 $7.02 $4.61 310
2016-12-21 $7.33 $7.33 $7.33 $7.33 $4.82 824
2016-12-20 $7.15 $7.24 $7.02 $7.16 $4.71 18,567
2016-12-19 $7.15 $7.15 $7.06 $7.06 $4.64 650
2016-12-16 $7.22 $7.22 $7.22 $7.22 $4.75 160
2016-12-15 $7.05 $7.05 $7.05 $7.05 $4.63 10,801
2016-12-14 $7.06 $7.21 $7.06 $7.21 $4.74 7,520
2016-12-13 $7.40 $7.40 $7.40 $7.40 $4.80 157
2016-12-12 $7.56 $7.57 $7.40 $7.40 $4.80 1,270
2016-12-09 $7.23 $7.23 $7.23 $7.23 $4.69 105
2016-12-08 $7.16 $7.16 $7.16 $7.16 $4.65 410
2016-12-07 $7.10 $7.14 $7.10 $7.14 $4.63 1,085
2016-12-06 $7.15 $7.17 $7.15 $7.16 $4.65 1,752
2016-12-05 $7.25 $7.25 $7.13 $7.16 $4.65 1,062
2016-12-02 $7.13 $7.13 $7.04 $7.04 $4.57 1,255
2016-12-01 $6.90 $7.13 $6.90 $6.90 $4.48 2,745
2016-11-30 $6.30 $6.89 $6.30 $6.89 $4.47 16,686
2016-11-29 $5.90 $6.00 $5.90 $5.99 $3.89 585
2016-11-28 $6.23 $6.23 $6.23 $6.23 $4.04 0
2016-11-25 $6.22 $6.23 $6.22 $6.23 $4.04 685
2016-11-23 $6.32 $6.32 $6.32 $6.32 $4.10 0
2016-11-22 $6.32 $6.32 $6.32 $6.32 $4.10 189
2016-11-21 $6.23 $6.23 $6.20 $6.20 $4.03 692
2016-11-18 $6.13 $6.13 $6.13 $6.13 $3.98 20
2016-11-17 $6.23 $6.23 $6.13 $6.13 $3.98 775
2016-11-16 $6.21 $6.31 $6.21 $6.28 $4.08 4,240
2016-11-15 $5.67 $6.06 $5.67 $6.06 $3.93 3,575
2016-11-14 $5.75 $5.75 $5.75 $5.75 $3.73 0
2016-11-11 $5.75 $5.75 $5.75 $5.75 $3.73 25
2016-11-10 $5.83 $5.83 $5.75 $5.75 $3.73 3,400
2016-11-09 $5.83 $5.83 $5.83 $5.83 $3.78 15,142
2016-11-08 $6.11 $6.11 $6.11 $6.11 $3.97 0
2016-11-07 $6.11 $6.11 $6.11 $6.11 $3.97 65
2016-11-04 $6.11 $6.11 $6.11 $6.11 $3.97 60
2016-11-03 $6.11 $6.11 $6.11 $6.11 $3.97 10
2016-11-02 $6.11 $6.11 $6.11 $6.11 $3.97 0
2016-11-01 $6.01 $6.11 $6.01 $6.11 $3.97 380
2016-10-31 $6.20 $6.20 $6.03 $6.03 $3.91 1,146
2016-10-28 $6.34 $6.34 $6.34 $6.34 $4.12 25
2016-10-27 $6.34 $6.34 $6.34 $6.34 $4.12 0
2016-10-26 $6.34 $6.34 $6.34 $6.34 $4.12 200
2016-10-25 $6.68 $6.68 $6.40 $6.40 $4.15 16,374
2016-10-24 $6.84 $6.84 $6.84 $6.84 $4.44 0
2016-10-21 $6.84 $6.84 $6.84 $6.84 $4.44 0
2016-10-20 $6.84 $6.84 $6.84 $6.84 $4.44 51
2016-10-19 $6.92 $6.92 $6.84 $6.84 $4.44 960
2016-10-18 $6.60 $6.60 $6.60 $6.60 $4.28 600
2016-10-17 $6.36 $6.36 $6.36 $6.36 $4.13 1,451
2016-10-14 $6.44 $6.44 $6.44 $6.44 $4.18 299
2016-10-13 $6.23 $6.31 $6.23 $6.30 $4.09 3,307
2016-10-12 $6.25 $6.25 $6.25 $6.25 $4.06 1,325
2016-10-11 $5.95 $5.95 $5.95 $5.95 $3.86 0
2016-10-10 $5.95 $5.95 $5.95 $5.95 $3.86 0
2016-10-07 $5.95 $5.95 $5.95 $5.95 $3.86 0
2016-10-06 $5.89 $5.95 $5.89 $5.95 $3.86 703
2016-10-05 $5.67 $5.67 $5.67 $5.67 $3.68 102
2016-10-04 $5.67 $5.67 $5.67 $5.67 $3.68 0
2016-10-03 $5.59 $5.67 $5.59 $5.67 $3.68 2,391
2016-09-30 $5.73 $5.78 $5.73 $5.78 $3.75 428
2016-09-29 $5.96 $6.02 $5.96 $6.02 $3.91 347
2016-09-28 $5.38 $5.38 $5.38 $5.38 $3.49 1,400
2016-09-27 $5.38 $5.38 $5.38 $5.38 $3.49 6,213
2016-09-26 $5.63 $5.63 $5.63 $5.63 $3.65 140
2016-09-23 $5.68 $5.68 $5.68 $5.68 $3.69 80
2016-09-22 $5.68 $5.72 $5.67 $5.68 $3.69 4,850
2016-09-21 $5.57 $5.65 $5.57 $5.63 $3.65 4,925
2016-09-20 $5.53 $5.53 $5.53 $5.53 $3.59 1,855
2016-09-19 $5.57 $5.57 $5.54 $5.54 $3.60 5,171
2016-09-16 $5.76 $5.76 $5.76 $5.76 $3.74 113
2016-09-15 $5.85 $5.85 $5.85 $5.85 $3.74 0
2016-09-14 $5.85 $5.85 $5.85 $5.85 $3.74 448
2016-09-13 $5.87 $5.87 $5.87 $5.87 $3.75 0
2016-09-12 $5.85 $5.87 $5.85 $5.87 $3.75 3,650
2016-09-09 $6.15 $6.15 $6.15 $6.15 $3.93 0
2016-09-08 $6.05 $6.15 $5.96 $6.15 $3.93 20,900
2016-09-07 $6.06 $6.06 $6.06 $6.06 $3.87 4,723
2016-09-06 $6.07 $6.08 $6.06 $6.06 $3.87 5,413
2016-09-02 $6.02 $6.03 $6.02 $6.03 $3.85 200
2016-09-01 $5.84 $5.84 $5.83 $5.83 $3.73 404
2016-08-31 $5.86 $5.86 $5.86 $5.86 $3.75 394
2016-08-30 $5.91 $5.91 $5.86 $5.86 $3.75 685
2016-08-29 $5.84 $5.87 $5.84 $5.87 $3.75 1,030
2016-08-26 $5.96 $6.00 $5.96 $6.00 $3.83 917
2016-08-25 $5.89 $5.89 $5.88 $5.88 $3.76 5,235
2016-08-24 $5.96 $5.96 $5.90 $5.94 $3.79 19,345
2016-08-23 $5.87 $5.95 $5.87 $5.95 $3.80 10,391
2016-08-22 $6.03 $6.03 $6.03 $6.03 $3.85 0
2016-08-19 $6.03 $6.03 $6.03 $6.03 $3.85 0
2016-08-18 $6.03 $6.10 $6.02 $6.03 $3.85 17,900
2016-08-17 $5.82 $5.82 $5.82 $5.82 $3.72 137
2016-08-16 $5.89 $5.90 $5.89 $5.90 $3.77 2,000
2016-08-15 $5.52 $5.52 $5.52 $5.52 $3.53 0
2016-08-12 $5.52 $5.52 $5.52 $5.52 $3.53 27,344
2016-08-11 $5.55 $5.55 $5.51 $5.51 $3.52 27,690
2016-08-10 $5.68 $5.68 $5.61 $5.61 $3.59 1,333
2016-08-09 $5.86 $5.86 $5.63 $5.63 $3.60 428
2016-08-08 $5.67 $5.67 $5.67 $5.67 $3.62 463
2016-08-05 $5.48 $5.48 $5.48 $5.48 $3.50 593
2016-08-04 $5.43 $5.43 $5.43 $5.43 $3.47 0
2016-08-03 $5.26 $5.43 $5.26 $5.43 $3.47 1,660
2016-08-02 $5.22 $5.24 $5.22 $5.23 $3.34 7,060
2016-08-01 $5.42 $5.42 $5.42 $5.42 $3.46 100
2016-07-29 $5.42 $5.49 $5.42 $5.49 $3.51 477
2016-07-28 $5.36 $5.36 $5.36 $5.36 $3.43 6,942
2016-07-27 $5.36 $5.36 $5.35 $5.36 $3.43 717
2016-07-26 $5.54 $5.54 $5.54 $5.54 $3.54 215
2016-07-25 $5.67 $5.67 $5.67 $5.67 $3.62 2,700
2016-07-22 $5.67 $5.67 $5.67 $5.67 $3.62 235
2016-07-21 $5.61 $5.61 $5.61 $5.61 $3.59 30
2016-07-20 $5.61 $5.61 $5.61 $5.61 $3.59 1,600
2016-07-19 $5.61 $5.61 $5.61 $5.61 $3.59 7,730
2016-07-18 $5.70 $5.82 $5.69 $5.82 $3.72 645
2016-07-15 $5.75 $5.75 $5.75 $5.75 $3.67 188
2016-07-14 $5.79 $5.79 $5.76 $5.76 $3.68 1,800
2016-07-13 $5.90 $5.90 $5.83 $5.83 $3.73 685
2016-07-12 $5.81 $5.81 $5.81 $5.81 $3.72 2,416
2016-07-11 $5.59 $5.59 $5.59 $5.59 $3.57 1,130
2016-07-08 $5.59 $5.59 $5.59 $5.59 $3.57 2,801
2016-07-07 $5.71 $5.77 $5.59 $5.59 $3.57 394
2016-07-06 $5.54 $5.54 $5.54 $5.54 $3.54 14,671
2016-07-05 $5.39 $5.39 $5.39 $5.39 $3.44 12,800
2016-07-01 $5.39 $5.39 $5.39 $5.39 $3.44 145
2016-06-30 $5.68 $5.68 $5.68 $5.68 $3.63 25
2016-06-29 $5.68 $5.68 $5.68 $5.68 $3.63 335
2016-06-28 $5.12 $5.12 $5.12 $5.12 $3.27 1
2016-06-27 $5.11 $5.12 $5.11 $5.12 $3.27 682
2016-06-24 $5.86 $5.86 $5.86 $5.86 $3.75 1,062
2016-06-23 $5.86 $5.86 $5.80 $5.86 $3.75 1,112
2016-06-22 $5.23 $5.23 $5.23 $5.23 $3.34 0
2016-06-21 $5.23 $5.23 $5.23 $5.23 $3.34 0
2016-06-20 $5.23 $5.23 $5.23 $5.23 $3.34 160
2016-06-17 $5.23 $5.23 $5.23 $5.23 $3.29 104
2016-06-16 $5.34 $5.34 $5.23 $5.23 $3.29 675
2016-06-15 $5.53 $5.53 $5.49 $5.49 $3.45 360
2016-06-14 $5.39 $5.44 $5.39 $5.44 $3.42 1,740
2016-06-13 $5.68 $5.68 $5.68 $5.68 $3.57 185
2016-06-10 $5.98 $6.04 $5.68 $5.68 $3.57 2,090
2016-06-09 $5.99 $6.08 $5.99 $6.08 $3.82 1,330
2016-06-08 $6.09 $6.09 $6.09 $6.09 $3.83 11
2016-06-07 $5.60 $6.09 $5.60 $6.09 $3.83 1,310
2016-06-06 $5.67 $5.72 $5.67 $5.68 $3.57 1,466
2016-06-03 $5.49 $5.49 $5.49 $5.49 $3.45 210
2016-06-02 $5.48 $5.48 $5.48 $5.48 $3.44 0
2016-06-01 $5.50 $5.50 $5.44 $5.48 $3.44 6,377
2016-05-31 $5.48 $5.50 $5.48 $5.50 $3.45 2,534
2016-05-27 $5.47 $5.47 $5.47 $5.47 $3.44 468
2016-05-26 $5.52 $5.52 $5.51 $5.51 $3.46 6,200
2016-05-25 $5.48 $5.51 $5.48 $5.51 $3.46 5,117
2016-05-24 $5.47 $5.48 $5.40 $5.40 $3.39 4,344
2016-05-23 $5.64 $5.64 $5.24 $5.29 $3.32 4,220
2016-05-20 $5.50 $5.50 $5.44 $5.45 $3.42 17,311
2016-05-19 $5.39 $5.39 $5.39 $5.39 $3.39 100
2016-05-18 $5.60 $5.63 $5.56 $5.56 $3.49 6,190
2016-05-17 $5.69 $5.69 $5.69 $5.69 $3.58 13,810
2016-05-16 $5.61 $5.61 $5.61 $5.61 $3.52 2,394
2016-05-13 $5.53 $5.53 $5.53 $5.53 $3.48 220
2016-05-12 $5.59 $5.59 $5.59 $5.59 $3.51 848
2016-05-11 $5.75 $5.75 $5.75 $5.75 $3.61 245
2016-05-10 $5.15 $5.40 $5.15 $5.40 $3.39 1,636
2016-05-09 $5.17 $5.20 $5.03 $5.20 $3.27 2,138
2016-05-06 $5.52 $5.52 $5.42 $5.42 $3.41 1,435
2016-05-05 $5.57 $5.57 $5.38 $5.50 $3.46 9,203
2016-05-04 $5.71 $5.71 $5.71 $5.71 $3.59 76
2016-05-03 $5.70 $5.71 $5.69 $5.71 $3.59 1,490
2016-05-02 $5.91 $5.96 $5.91 $5.96 $3.74 2,080
2016-04-29 $6.09 $6.09 $6.06 $6.06 $3.81 836
2016-04-28 $5.98 $6.14 $5.98 $6.13 $3.85 615
2016-04-27 $6.10 $6.10 $5.97 $5.98 $3.76 723
2016-04-26 $5.80 $6.04 $5.80 $5.94 $3.73 1,215
2016-04-25 $5.77 $5.77 $5.77 $5.77 $3.63 145
2016-04-22 $5.77 $5.77 $5.76 $5.77 $3.63 1,702
2016-04-21 $5.93 $5.93 $5.93 $5.93 $3.73 184
2016-04-20 $5.84 $5.93 $5.72 $5.93 $3.73 1,098
2016-04-19 $5.88 $5.88 $5.88 $5.88 $3.70 45
2016-04-18 $6.02 $6.02 $5.88 $5.88 $3.70 245
2016-04-15 $5.90 $5.97 $5.90 $5.97 $3.75 1,147
2016-04-14 $6.33 $6.33 $6.01 $6.05 $3.80 4,233
2016-04-13 $6.48 $6.48 $6.36 $6.39 $4.02 560
2016-04-12 $5.46 $6.51 $5.46 $6.45 $4.05 37,021
2016-04-11 $4.97 $5.28 $4.97 $5.20 $3.27 4,040
2016-04-08 $4.87 $4.92 $4.84 $4.84 $3.04 415
2016-04-07 $4.65 $4.65 $4.50 $4.59 $2.89 3,721
2016-04-06 $4.68 $4.74 $4.68 $4.73 $2.97 2,920
2016-04-05 $4.49 $4.51 $4.48 $4.49 $2.82 1,403
2016-04-04 $4.63 $4.63 $4.58 $4.58 $2.88 1,012
2016-04-01 $4.50 $4.60 $4.49 $4.60 $2.89 8,047
2016-03-31 $4.52 $4.60 $4.52 $4.60 $2.89 12,280
2016-03-30 $4.54 $4.57 $4.47 $4.51 $2.83 2,879
2016-03-29 $4.35 $4.35 $4.35 $4.35 $2.73 80
2016-03-28 $4.33 $4.35 $4.28 $4.35 $2.73 1,334
2016-03-24 $4.48 $4.49 $4.47 $4.47 $2.81 8,684
2016-03-23 $4.60 $4.60 $4.53 $4.53 $2.85 5,930
2016-03-22 $4.66 $4.66 $4.66 $4.66 $2.93 11,265
2016-03-21 $4.80 $4.80 $4.68 $4.68 $2.88 6,566
2016-03-18 $4.98 $4.98 $4.75 $4.76 $2.93 2,991
2016-03-17 $4.88 $5.00 $4.88 $5.00 $3.08 6,480
2016-03-16 $4.70 $4.76 $4.65 $4.76 $2.93 21,873
2016-03-15 $4.66 $4.66 $4.50 $4.66 $2.87 2,875
2016-03-14 $4.73 $4.81 $4.73 $4.81 $2.97 975
2016-03-11 $4.69 $4.70 $4.61 $4.68 $2.88 33,543
2016-03-10 $4.44 $4.61 $4.44 $4.61 $2.84 5,879
2016-03-09 $4.55 $4.55 $4.36 $4.49 $2.77 6,124
2016-03-08 $4.29 $4.46 $4.24 $4.46 $2.75 16,107
2016-03-07 $4.27 $4.39 $4.21 $4.35 $2.68 12,245
2016-03-04 $3.83 $4.17 $3.81 $4.12 $2.54 37,375
2016-03-03 $3.71 $3.82 $3.69 $3.80 $2.34 32,768
2016-03-02 $3.65 $3.74 $3.65 $3.73 $2.30 36,235
2016-03-01 $3.76 $3.76 $3.51 $3.60 $2.22 321,228
2016-02-29 $3.83 $3.85 $3.68 $3.69 $2.28 237,521
2016-02-26 $3.80 $3.83 $3.69 $3.76 $2.31 73,983
2016-02-25 $3.71 $3.77 $3.65 $3.69 $2.28 23,872
2016-02-24 $3.65 $3.77 $3.57 $3.73 $2.30 14,159
2016-02-23 $3.92 $4.00 $3.73 $3.73 $2.30 25,721
2016-02-22 $3.94 $4.00 $3.92 $3.99 $2.46 29,247
2016-02-19 $3.81 $3.91 $3.72 $3.84 $2.36 13,246
2016-02-18 $4.04 $4.08 $3.92 $3.92 $2.41 26,830
2016-02-17 $3.97 $4.08 $3.91 $4.04 $2.49 23,143
2016-02-16 $3.91 $3.91 $3.79 $3.88 $2.39 38,346
2016-02-12 $3.85 $3.98 $3.81 $3.85 $2.37 19,855
2016-02-11 $3.70 $3.87 $3.58 $3.68 $2.27 24,771
2016-02-10 $3.69 $3.90 $3.62 $3.78 $2.33 36,627
2016-02-09 $4.19 $4.19 $3.71 $3.71 $2.29 18,938
2016-02-08 $4.17 $4.31 $4.16 $4.20 $2.59 33,423
2016-02-05 $4.42 $4.42 $4.26 $4.28 $2.64 17,274
2016-02-04 $4.43 $4.56 $4.33 $4.41 $2.72 25,478
2016-02-03 $4.21 $4.43 $4.15 $4.32 $2.66 18,660
2016-02-02 $4.12 $4.16 $4.02 $4.10 $2.53 26,790
2016-02-01 $4.46 $4.58 $4.33 $4.34 $2.68 24,038
2016-01-29 $4.64 $4.89 $4.56 $4.67 $2.88 20,011
2016-01-28 $4.68 $4.79 $4.61 $4.75 $2.93 20,148
2016-01-27 $4.34 $4.68 $4.34 $4.51 $2.78 22,099
2016-01-26 $4.30 $4.45 $4.27 $4.38 $2.70 15,253
2016-01-25 $4.67 $4.76 $4.19 $4.19 $2.58 69,897
2016-01-22 $4.87 $4.99 $4.87 $4.89 $3.02 15,962
2016-01-21 $4.22 $4.64 $4.22 $4.61 $2.84 18,217
2016-01-20 $4.04 $4.29 $3.87 $4.27 $2.63 14,615
2016-01-19 $4.28 $4.37 $4.15 $4.15 $2.56 30,625
2016-01-15 $4.39 $4.51 $4.39 $4.46 $2.75 16,155
2016-01-14 $4.41 $4.59 $4.35 $4.57 $2.82 17,689
2016-01-13 $4.61 $4.65 $4.40 $4.41 $2.72 10,884
2016-01-12 $4.56 $4.65 $4.31 $4.53 $2.79 57,613
2016-01-11 $4.67 $4.67 $4.42 $4.50 $2.77 79,049
2016-01-08 $4.78 $4.78 $4.52 $4.65 $2.87 17,562
2016-01-07 $4.74 $4.96 $4.71 $4.71 $2.90 17,360
2016-01-06 $5.00 $5.00 $4.68 $4.68 $2.88 19,003
2016-01-05 $5.55 $5.62 $5.11 $5.18 $3.19 6,626
2016-01-04 $5.26 $5.58 $5.17 $5.58 $3.44 40,642
2015-12-31 $5.06 $5.41 $5.06 $5.33 $3.29 6,276
2015-12-30 $5.18 $5.18 $5.08 $5.08 $3.13 4,975
2015-12-29 $5.12 $5.32 $5.10 $5.25 $3.23 32,613
2015-12-28 $5.01 $5.27 $5.01 $5.27 $3.25 55,231
2015-12-24 $5.13 $5.23 $5.06 $5.18 $3.19 19,803
2015-12-23 $5.01 $5.18 $5.00 $5.18 $3.19 18,970
2015-12-22 $4.78 $4.90 $4.73 $4.90 $3.02 45,881
2015-12-21 $4.68 $4.87 $4.68 $4.82 $2.97 26,461
2015-12-18 $4.62 $4.80 $4.62 $4.76 $2.93 30,952
2015-12-17 $4.75 $4.75 $4.64 $4.67 $2.88 21,329
2015-12-16 $4.75 $4.87 $4.68 $4.78 $2.95 12,937
2015-12-15 $4.74 $4.85 $4.67 $4.73 $2.92 36,148
2015-12-14 $4.70 $4.72 $4.61 $4.67 $2.88 16,886
2015-12-11 $4.80 $4.80 $4.65 $4.75 $2.93 12,208
2015-12-10 $4.65 $4.90 $4.65 $4.90 $2.97 15,031
2015-12-09 $4.48 $4.75 $4.48 $4.71 $2.85 15,296
2015-12-08 $4.46 $4.52 $4.44 $4.49 $2.72 93,276
2015-12-07 $4.89 $4.89 $4.50 $4.53 $2.74 26,746
2015-12-04 $5.09 $5.15 $5.03 $5.12 $3.10 17,682
2015-12-03 $5.34 $5.42 $5.28 $5.31 $3.21 16,345
2015-12-02 $5.37 $5.40 $5.25 $5.29 $3.20 9,152
2015-12-01 $5.47 $5.48 $5.42 $5.46 $3.30 11,071
2015-11-30 $5.42 $5.54 $5.38 $5.38 $3.26 11,290
2015-11-27 $5.45 $5.45 $5.37 $5.38 $3.25 6,703
2015-11-25 $5.34 $5.45 $5.27 $5.28 $3.19 21,645
2015-11-24 $5.25 $5.43 $5.21 $5.41 $3.27 7,744
2015-11-23 $4.82 $5.12 $4.76 $5.03 $3.05 15,524
2015-11-20 $4.90 $4.96 $4.84 $4.87 $2.94 9,382
2015-11-19 $5.27 $5.27 $4.94 $4.96 $3.00 45,809
2015-11-18 $5.40 $5.48 $5.20 $5.33 $3.23 16,699
2015-11-17 $5.56 $5.61 $5.26 $5.28 $3.19 21,917
2015-11-16 $5.33 $5.62 $5.23 $5.62 $3.40 10,579
2015-11-13 $5.48 $5.53 $5.28 $5.28 $3.19 23,034
2015-11-12 $5.31 $5.45 $5.30 $5.34 $3.23 9,203
2015-11-11 $5.57 $5.57 $5.42 $5.42 $3.28 53,169
2015-11-10 $6.00 $6.00 $5.58 $5.58 $3.38 6,078
2015-11-09 $6.35 $6.36 $6.07 $6.15 $3.72 5,710
2015-11-06 $6.54 $6.59 $6.51 $6.54 $3.96 8,216
2015-11-05 $6.54 $6.80 $6.54 $6.69 $4.05 4,210
2015-11-04 $6.81 $6.81 $6.62 $6.62 $4.00 5,727
2015-11-03 $6.39 $6.72 $6.39 $6.69 $4.05 16,578
2015-11-02 $6.12 $6.38 $6.07 $6.34 $3.84 25,649
2015-10-30 $5.97 $6.30 $5.97 $6.30 $3.81 8,701
2015-10-29 $6.11 $6.27 $5.99 $5.99 $3.62 5,434
2015-10-28 $5.87 $6.18 $5.87 $6.13 $3.71 11,417
2015-10-27 $6.10 $6.17 $5.82 $5.84 $3.53 8,652
2015-10-26 $6.54 $6.54 $6.27 $6.28 $3.80 4,361
2015-10-23 $6.58 $6.74 $6.51 $6.71 $4.06 27,172
2015-10-22 $6.73 $6.73 $6.58 $6.68 $4.04 3,354
2015-10-21 $6.69 $6.69 $6.50 $6.57 $3.97 2,830
2015-10-20 $6.79 $6.79 $6.67 $6.76 $4.09 4,020
2015-10-19 $6.81 $6.81 $6.47 $6.60 $3.99 13,413
2015-10-16 $7.30 $7.30 $6.88 $6.94 $4.20 11,234
2015-10-15 $7.00 $7.36 $7.00 $7.29 $4.41 9,861
2015-10-14 $6.90 $7.14 $6.81 $7.14 $4.32 37,534
2015-10-13 $6.96 $7.20 $6.95 $6.95 $4.20 5,041
2015-10-12 $6.98 $7.28 $6.98 $7.00 $4.23 3,751
2015-10-09 $7.39 $7.39 $7.13 $7.22 $4.37 9,459
2015-10-08 $7.31 $7.40 $7.30 $7.40 $4.48 2,425
2015-10-07 $7.23 $7.52 $7.19 $7.19 $4.35 23,047
2015-10-06 $6.53 $7.07 $6.53 $7.05 $4.27 6,982
2015-10-05 $6.36 $6.59 $6.36 $6.53 $3.95 7,628
2015-10-02 $5.96 $6.31 $5.96 $6.29 $3.81 34,066
2015-10-01 $6.28 $6.34 $6.02 $6.03 $3.65 3,154
2015-09-30 $6.09 $6.14 $6.01 $6.14 $3.72 3,029
2015-09-29 $6.03 $6.07 $5.90 $5.91 $3.58 3,974
2015-09-28 $6.13 $6.17 $5.90 $5.99 $3.62 6,067
2015-09-25 $6.14 $6.25 $6.13 $6.21 $3.76 6,692
2015-09-24 $6.26 $6.27 $6.13 $6.17 $3.73 4,707
2015-09-23 $6.65 $6.65 $6.34 $6.34 $3.83 6,445
2015-09-22 $6.56 $6.59 $6.41 $6.50 $3.93 19,060
2015-09-21 $6.52 $6.70 $6.39 $6.56 $3.97 6,611
2015-09-18 $6.50 $6.54 $6.36 $6.49 $3.93 16,082
2015-09-17 $6.69 $6.76 $6.56 $6.56 $3.97 9,904
2015-09-16 $6.59 $6.80 $6.58 $6.70 $4.06 6,495
2015-09-15 $6.55 $6.65 $6.54 $6.55 $3.91 12,327
2015-09-14 $6.65 $6.65 $6.36 $6.50 $3.88 10,042
2015-09-11 $6.85 $6.85 $6.64 $6.66 $3.98 12,128
2015-09-10 $6.81 $7.03 $6.81 $6.92 $4.13 6,603
2015-09-09 $7.12 $7.12 $6.81 $6.81 $4.07 3,075
2015-09-08 $7.57 $7.57 $7.07 $7.14 $4.26 5,661
2015-09-04 $7.63 $7.71 $7.41 $7.53 $4.49 11,132
2015-09-03 $7.69 $7.82 $7.61 $7.73 $4.62 4,011
2015-09-02 $7.53 $7.57 $7.41 $7.56 $4.52 5,036
2015-09-01 $7.89 $7.89 $7.49 $7.56 $4.51 11,887
2015-08-31 $7.60 $7.96 $7.50 $7.96 $4.75 7,959
2015-08-28 $7.23 $7.78 $7.23 $7.69 $4.59 9,828
2015-08-27 $7.37 $7.48 $7.26 $7.36 $4.40 7,116
2015-08-26 $6.79 $7.26 $6.76 $7.26 $4.33 16,658
2015-08-25 $6.88 $7.01 $6.74 $6.88 $4.11 9,855
2015-08-24 $6.28 $6.76 $6.28 $6.63 $3.95 5,360
2015-08-21 $7.22 $7.22 $6.82 $6.85 $4.09 10,957
2015-08-20 $7.38 $7.38 $7.14 $7.16 $4.27 16,467
2015-08-19 $7.63 $7.66 $7.30 $7.38 $4.41 8,920
2015-08-18 $7.58 $7.74 $7.50 $7.70 $4.60 13,811
2015-08-17 $7.79 $7.79 $7.55 $7.55 $4.51 55,958
2015-08-14 $7.79 $7.79 $7.57 $7.61 $4.54 12,489
2015-08-13 $7.92 $7.93 $7.71 $7.73 $4.62 7,180
2015-08-12 $8.07 $8.15 $7.91 $8.07 $4.82 23,252
2015-08-11 $8.00 $8.04 $7.69 $8.02 $4.79 6,847
2015-08-10 $7.84 $8.20 $7.84 $8.20 $4.90 7,488
2015-08-07 $8.09 $8.09 $7.86 $7.93 $4.74 4,899
2015-08-06 $7.66 $8.21 $7.66 $8.21 $4.90 8,944
2015-08-05 $7.68 $7.74 $7.53 $7.53 $4.50 7,087
2015-08-04 $7.79 $7.79 $7.38 $7.58 $4.52 5,255
2015-08-03 $7.56 $7.72 $7.54 $7.54 $4.50 5,094
2015-07-31 $7.61 $7.76 $7.56 $7.75 $4.62 19,864
2015-07-30 $7.84 $7.89 $7.72 $7.83 $4.67 23,225
2015-07-29 $7.64 $8.06 $7.64 $7.92 $4.73 6,529
2015-07-28 $7.38 $7.78 $7.38 $7.67 $4.58 4,313
2015-07-27 $7.49 $7.64 $7.40 $7.40 $4.42 3,772
2015-07-24 $7.75 $7.78 $7.58 $7.65 $4.57 5,120
2015-07-23 $7.86 $7.91 $7.82 $7.85 $4.69 3,236
2015-07-22 $7.86 $7.98 $7.85 $7.88 $4.70 12,427
2015-07-21 $7.89 $8.19 $7.89 $8.13 $4.85 4,319
2015-07-20 $8.22 $8.22 $8.00 $8.01 $4.78 4,345
2015-07-17 $8.39 $8.39 $8.15 $8.22 $4.91 8,279
2015-07-16 $8.32 $8.43 $8.22 $8.43 $5.03 3,563
2015-07-15 $8.81 $8.81 $8.29 $8.33 $4.97 11,149
2015-07-14 $8.89 $9.02 $8.89 $8.99 $5.37 2,895
2015-07-13 $8.92 $9.08 $8.89 $9.08 $5.42 2,946
2015-07-10 $9.04 $9.09 $8.88 $9.09 $5.43 7,267
2015-07-09 $9.35 $9.43 $8.93 $9.02 $5.39 8,473
2015-07-08 $9.11 $9.30 $9.11 $9.28 $5.54 4,167
2015-07-07 $9.10 $9.23 $8.90 $9.20 $5.49 5,248

Ensign Energy Services Inc (ESVIF) News Headlines

Recent Ensign Energy Services Inc (ESVIF) News
Similar Companies to Ensign Energy Services Inc (ESVIF) 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.