Helios Fairfax Partners Corp (Subordinate Voting) (FFXXF) Exchange: PINK

  1. Overview
  2. Helios Fairfax Partners Corp (Subordinate Voting) (FFXXF)

Data as of May 6, 2024

$2.34 ($0.00) 0.00%

Helios Fairfax Partners Corp (Subordinate Voting) - Daily Information
Click for more stock information on Helios Fairfax Partners Corp (Subordinate Voting).
Daily Information Data
Date May 6, 2024
Open $2.34
Previous Close $2.34
High $2.34
Low $2.34
Adjusted Open $2.34
Previous Adjusted Close $2.34
Adjusted High $2.34
Adjusted Low $2.34

About Helios Fairfax Partners Corp (Subordinate Voting) (FFXXF)

Fairfax Africa Holdings

Invest in Helios Fairfax Partners Corp (Subordinate Voting) (FFXXF)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Helios Fairfax Partners Corp (Subordinate Voting) (FFXXF)

Date Open High Low Close Adj.Close Volume
2024-04-26 $2.34 $2.34 $2.34 $2.34 $2.34 0
2024-04-25 $2.34 $2.34 $2.34 $2.34 $2.34 0
2024-04-24 $2.39 $2.39 $2.34 $2.34 $2.34 1,000
2024-04-23 $2.38 $2.46 $2.38 $2.46 $2.46 1,205
2024-04-22 $2.30 $2.30 $2.30 $2.30 $2.30 0
2024-04-19 $2.30 $2.30 $2.30 $2.30 $2.30 450
2024-04-18 $2.35 $2.40 $2.35 $2.40 $2.40 1,600
2024-04-17 $2.35 $2.35 $2.35 $2.35 $2.35 0
2024-04-16 $2.35 $2.35 $2.35 $2.35 $2.35 300
2024-04-15 $2.43 $2.43 $2.43 $2.43 $2.43 100
2024-04-12 $2.47 $2.47 $2.47 $2.47 $2.47 5,300
2024-04-11 $2.64 $2.64 $2.47 $2.47 $2.47 47,845
2024-04-10 $2.49 $2.50 $2.49 $2.50 $2.50 4,000
2024-04-09 $2.51 $2.51 $2.51 $2.51 $2.51 225
2024-04-08 $2.36 $2.36 $2.36 $2.36 $2.36 6,808
2024-04-05 $2.37 $2.38 $2.34 $2.36 $2.36 6,808
2024-04-04 $2.56 $2.57 $2.55 $2.55 $2.55 820
2024-04-03 $2.55 $2.55 $2.55 $2.55 $2.55 0
2024-04-02 $2.59 $2.59 $2.55 $2.55 $2.55 820
2024-04-01 $2.85 $2.85 $2.85 $2.85 $2.85 1,750
2024-03-28 $2.85 $2.85 $2.85 $2.85 $2.85 0
2024-03-27 $2.85 $2.85 $2.85 $2.85 $2.85 1,750
2024-03-26 $2.73 $2.73 $2.73 $2.73 $2.73 1,645
2024-03-25 $2.86 $2.86 $2.86 $2.86 $2.86 100
2024-03-22 $2.86 $2.86 $2.86 $2.86 $2.86 0
2024-03-21 $2.80 $2.89 $2.80 $2.86 $2.86 300
2024-03-20 $2.73 $2.73 $2.73 $2.73 $2.73 3,201
2024-03-19 $2.72 $2.72 $2.72 $2.72 $2.72 0
2024-03-18 $2.72 $2.79 $2.70 $2.72 $2.72 4,200
2024-03-15 $2.70 $2.70 $2.70 $2.70 $2.70 1,700
2024-03-14 $2.70 $2.70 $2.70 $2.70 $2.70 0
2024-03-13 $2.80 $2.80 $2.80 $2.80 $2.80 235
2024-03-12 $2.72 $2.72 $2.72 $2.72 $2.72 1,200
2024-03-11 $2.75 $2.75 $2.72 $2.72 $2.72 1,200
2024-03-08 $2.75 $2.75 $2.75 $2.75 $2.75 0
2024-03-07 $2.75 $2.75 $2.75 $2.75 $2.75 1,600
2024-03-06 $2.75 $2.75 $2.69 $2.69 $2.69 2,422
2024-03-05 $2.75 $2.75 $2.75 $2.75 $2.75 200
2024-03-04 $2.75 $2.75 $2.75 $2.75 $2.75 3,500
2024-03-01 $2.68 $2.70 $2.68 $2.70 $2.70 12,193
2024-02-29 $2.68 $2.68 $2.64 $2.66 $2.66 2,229
2024-02-28 $2.65 $2.66 $2.65 $2.65 $2.65 882
2024-02-27 $2.68 $2.68 $2.65 $2.65 $2.65 7,232
2024-02-26 $2.66 $2.68 $2.60 $2.60 $2.60 7,606
2024-02-23 $2.66 $2.66 $2.66 $2.66 $2.66 0
2024-02-22 $2.68 $2.68 $2.66 $2.66 $2.66 1,400
2024-02-21 $2.60 $2.70 $2.60 $2.70 $2.70 1,460
2024-02-20 $2.63 $2.71 $2.63 $2.71 $2.71 600
2024-02-16 $2.35 $2.35 $2.35 $2.35 $2.35 0
2024-02-15 $2.35 $2.35 $2.35 $2.35 $2.35 0
2024-02-14 $2.35 $2.35 $2.35 $2.35 $2.35 0
2024-02-13 $2.35 $2.35 $2.35 $2.35 $2.35 156
2024-02-12 $2.39 $2.39 $2.39 $2.39 $2.39 17,100
2024-02-09 $2.42 $2.42 $2.39 $2.39 $2.39 1,400
2024-02-08 $2.57 $2.57 $2.53 $2.53 $2.53 519
2024-02-07 $2.36 $2.36 $2.36 $2.36 $2.36 88
2024-02-06 $2.36 $2.36 $2.36 $2.36 $2.36 0
2024-02-05 $2.50 $2.50 $2.36 $2.36 $2.36 1,453
2024-02-02 $2.48 $2.49 $2.42 $2.49 $2.49 10,200
2024-02-01 $2.50 $2.50 $2.50 $2.50 $2.50 400
2024-01-31 $2.29 $2.50 $2.29 $2.50 $2.50 800
2024-01-30 $2.33 $2.33 $2.29 $2.29 $2.29 7,806
2024-01-29 $2.29 $2.29 $2.29 $2.29 $2.29 125
2024-01-26 $2.39 $2.43 $2.39 $2.43 $2.43 722
2024-01-25 $2.49 $2.49 $2.49 $2.49 $2.49 2,100
2024-01-24 $2.52 $2.52 $2.49 $2.49 $2.49 3,050
2024-01-23 $2.50 $2.50 $2.50 $2.50 $2.50 825
2024-01-22 $2.39 $2.49 $2.39 $2.49 $2.49 683
2024-01-19 $2.49 $2.49 $2.48 $2.49 $2.49 2,800
2024-01-18 $2.60 $2.60 $2.60 $2.60 $2.60 0
2024-01-17 $2.60 $2.60 $2.60 $2.60 $2.60 0
2024-01-16 $2.60 $2.60 $2.60 $2.60 $2.60 33
2024-01-12 $2.60 $2.60 $2.60 $2.60 $2.60 0
2024-01-11 $2.63 $2.63 $2.59 $2.60 $2.60 14,989
2024-01-10 $2.61 $2.63 $2.61 $2.63 $2.63 3,628
2024-01-09 $2.44 $2.44 $2.44 $2.44 $2.44 0
2024-01-08 $2.48 $2.48 $2.44 $2.44 $2.44 2,510
2024-01-05 $2.59 $2.59 $2.59 $2.59 $2.59 500
2024-01-04 $2.59 $2.59 $2.54 $2.59 $2.59 3,700
2024-01-03 $2.58 $2.58 $2.58 $2.58 $2.58 501
2024-01-02 $2.59 $2.59 $2.59 $2.59 $2.59 1,600
2023-12-29 $2.55 $2.63 $2.55 $2.63 $2.63 7,400
2023-12-28 $2.63 $2.63 $2.50 $2.50 $2.50 15,876
2023-12-27 $2.63 $2.63 $2.63 $2.63 $2.63 900
2023-12-26 $2.75 $2.75 $2.75 $2.75 $2.75 1,000
2023-12-22 $2.54 $2.54 $2.53 $2.54 $2.54 18,900
2023-12-21 $2.54 $2.54 $2.54 $2.54 $2.54 2,400
2023-12-20 $2.65 $2.65 $2.53 $2.53 $2.53 1,213
2023-12-19 $2.69 $2.69 $2.69 $2.69 $2.69 100
2023-12-18 $2.50 $2.50 $2.49 $2.49 $2.49 2,500
2023-12-15 $2.71 $2.71 $2.54 $2.54 $2.54 5,800
2023-12-14 $2.71 $2.71 $2.71 $2.71 $2.71 200
2023-12-13 $2.72 $2.72 $2.71 $2.71 $2.71 1,930
2023-12-12 $2.51 $2.73 $2.50 $2.73 $2.73 2,100
2023-12-11 $2.50 $2.50 $2.50 $2.50 $2.50 1,203
2023-12-08 $2.52 $2.52 $2.52 $2.52 $2.52 252
2023-12-07 $2.49 $2.49 $2.49 $2.49 $2.49 0
2023-12-06 $2.44 $2.79 $2.31 $2.49 $2.49 11,200
2023-12-05 $2.39 $2.44 $2.39 $2.44 $2.44 5,230
2023-12-04 $2.44 $2.44 $2.26 $2.29 $2.29 7,071
2023-12-01 $2.44 $2.44 $2.44 $2.44 $2.44 1,600
2023-11-30 $2.44 $2.44 $2.36 $2.36 $2.36 2,100
2023-11-29 $2.40 $2.44 $2.40 $2.44 $2.44 1,800
2023-11-28 $2.44 $2.44 $2.44 $2.44 $2.44 1,700
2023-11-27 $2.27 $2.75 $2.24 $2.44 $2.44 23,159
2023-11-24 $2.24 $2.24 $2.24 $2.24 $2.24 2,400
2023-11-22 $2.08 $2.24 $2.08 $2.24 $2.24 18,700
2023-11-21 $2.15 $2.15 $1.98 $2.00 $2.00 2,400
2023-11-20 $2.20 $2.20 $2.20 $2.20 $2.20 700
2023-11-17 $2.20 $2.20 $2.20 $2.20 $2.20 900
2023-11-16 $2.21 $2.21 $2.21 $2.21 $2.21 0
2023-11-15 $2.25 $2.29 $2.21 $2.21 $2.21 16,183
2023-11-14 $2.27 $2.29 $2.21 $2.21 $2.21 4,511
2023-11-13 $2.29 $2.29 $2.20 $2.29 $2.29 6,027
2023-11-10 $2.18 $2.25 $2.18 $2.25 $2.25 4,398
2023-11-09 $2.29 $2.29 $2.28 $2.29 $2.29 11,965
2023-11-08 $2.34 $2.34 $2.29 $2.29 $2.29 1,889
2023-11-07 $2.35 $2.35 $2.33 $2.35 $2.35 27,700
2023-11-06 $2.31 $2.35 $2.28 $2.35 $2.35 5,083
2023-11-03 $2.40 $2.40 $2.40 $2.40 $2.40 1,900
2023-11-02 $2.45 $2.45 $2.45 $2.45 $2.45 0
2023-11-01 $2.72 $2.72 $2.45 $2.45 $2.45 10,400
2023-10-31 $2.57 $2.57 $2.57 $2.57 $2.57 1,170
2023-10-30 $2.51 $2.60 $2.50 $2.50 $2.50 500
2023-10-27 $2.64 $2.64 $2.64 $2.64 $2.64 0
2023-10-26 $2.64 $2.64 $2.64 $2.64 $2.64 0
2023-10-25 $2.64 $2.64 $2.64 $2.64 $2.64 2,148
2023-10-24 $2.59 $2.59 $2.59 $2.59 $2.59 47
2023-10-23 $2.59 $2.59 $2.59 $2.59 $2.59 1,115
2023-10-20 $2.72 $2.72 $2.54 $2.58 $2.58 1,864
2023-10-19 $2.59 $2.59 $2.59 $2.59 $2.59 1,000
2023-10-18 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-10-17 $2.86 $2.86 $2.69 $2.73 $2.73 7,980
2023-10-16 $2.89 $2.89 $2.89 $2.89 $2.89 2,200
2023-10-13 $2.89 $2.89 $2.89 $2.89 $2.89 1,600
2023-10-12 $2.86 $2.86 $2.80 $2.80 $2.80 4,900
2023-10-11 $2.84 $2.84 $2.84 $2.84 $2.84 2,013
2023-10-10 $2.76 $2.90 $2.76 $2.90 $2.90 1,659
2023-10-09 $2.80 $2.80 $2.80 $2.80 $2.80 25,000
2023-10-06 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-10-05 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-10-04 $2.99 $2.99 $2.99 $2.99 $2.99 110
2023-10-03 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-10-02 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-09-29 $2.99 $2.99 $2.99 $2.99 $2.99 4,600
2023-09-28 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-09-27 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-09-26 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-09-25 $2.99 $2.99 $2.99 $2.99 $2.99 100
2023-09-22 $2.95 $2.95 $2.95 $2.95 $2.95 0
2023-09-21 $2.95 $3.10 $2.94 $2.95 $2.95 1,697
2023-09-20 $3.10 $3.10 $3.10 $3.10 $3.10 1,611
2023-09-19 $3.10 $3.10 $3.10 $3.10 $3.10 3,100
2023-09-18 $3.11 $3.11 $3.04 $3.10 $3.10 5,800
2023-09-15 $3.59 $3.63 $3.10 $3.10 $3.10 38,240
2023-09-14 $3.48 $3.50 $3.32 $3.49 $3.49 47,975
2023-09-13 $2.88 $3.49 $2.88 $3.49 $3.49 29,855
2023-09-12 $2.80 $2.80 $2.80 $2.80 $2.80 0
2023-09-11 $2.80 $2.80 $2.80 $2.80 $2.80 0
2023-09-08 $2.80 $2.80 $2.80 $2.80 $2.80 3,000
2023-09-07 $2.79 $2.79 $2.79 $2.79 $2.79 0
2023-09-06 $2.79 $2.79 $2.79 $2.79 $2.79 0
2023-09-05 $2.79 $2.79 $2.79 $2.79 $2.79 850
2023-09-01 $2.84 $2.84 $2.84 $2.84 $2.84 2,000
2023-08-31 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-08-30 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-08-29 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-08-28 $2.75 $2.85 $2.75 $2.85 $2.85 2,000
2023-08-25 $2.69 $2.69 $2.69 $2.69 $2.69 0
2023-08-24 $2.69 $2.69 $2.69 $2.69 $2.69 0
2023-08-23 $2.70 $2.70 $2.70 $2.70 $2.70 1,000
2023-08-22 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-08-21 $2.70 $2.70 $2.70 $2.70 $2.70 1,000
2023-08-18 $2.86 $2.86 $2.86 $2.86 $2.86 0
2023-08-17 $2.86 $2.86 $2.86 $2.86 $2.86 0
2023-08-16 $2.86 $2.86 $2.86 $2.86 $2.86 0
2023-08-15 $2.86 $2.86 $2.86 $2.86 $2.86 10
2023-08-14 $2.86 $2.86 $2.86 $2.86 $2.86 200
2023-08-11 $2.88 $2.88 $2.88 $2.88 $2.88 1,600
2023-08-10 $2.83 $2.83 $2.83 $2.83 $2.83 0
2023-08-09 $2.83 $2.83 $2.83 $2.83 $2.83 0
2023-08-08 $2.83 $2.83 $2.83 $2.83 $2.83 0
2023-08-07 $2.83 $2.83 $2.83 $2.83 $2.83 1,056
2023-08-04 $2.77 $2.77 $2.77 $2.77 $2.77 12,000
2023-08-03 $2.89 $2.89 $2.89 $2.89 $2.89 5
2023-08-02 $2.81 $2.89 $2.81 $2.89 $2.89 1,500
2023-08-01 $2.74 $2.74 $2.74 $2.74 $2.74 0
2023-07-31 $2.74 $2.74 $2.74 $2.74 $2.74 100
2023-07-28 $3.04 $3.04 $3.04 $3.04 $3.04 0
2023-07-27 $3.04 $3.04 $3.04 $3.04 $3.04 0
2023-07-26 $3.04 $3.04 $3.04 $3.04 $3.04 0
2023-07-25 $3.05 $3.05 $3.04 $3.04 $3.04 800
2023-07-24 $2.72 $2.72 $2.72 $2.72 $2.72 0
2023-07-21 $2.72 $2.72 $2.72 $2.72 $2.72 0
2023-07-20 $2.72 $2.72 $2.72 $2.72 $2.72 0
2023-07-19 $2.74 $2.74 $2.72 $2.72 $2.72 5,000
2023-07-18 $2.61 $2.61 $2.61 $2.61 $2.61 0
2023-07-17 $2.61 $2.61 $2.61 $2.61 $2.61 600
2023-07-14 $2.59 $2.59 $2.59 $2.59 $2.59 0
2023-07-13 $2.59 $2.59 $2.59 $2.59 $2.59 0
2023-07-12 $2.59 $2.59 $2.59 $2.59 $2.59 0
2023-07-11 $2.59 $2.59 $2.59 $2.59 $2.59 1,400
2023-07-10 $2.59 $2.59 $2.59 $2.59 $2.59 15
2023-07-07 $2.59 $2.59 $2.59 $2.59 $2.59 0
2023-07-06 $2.59 $2.59 $2.59 $2.59 $2.59 0
2023-07-05 $2.74 $2.75 $2.59 $2.59 $2.59 9,111
2023-07-03 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-06-30 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-06-29 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-06-28 $2.85 $2.85 $2.85 $2.85 $2.85 3,000
2023-06-27 $2.80 $2.80 $2.80 $2.80 $2.80 430
2023-06-26 $2.75 $2.75 $2.75 $2.75 $2.75 204
2023-06-23 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-06-22 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-06-21 $2.80 $2.80 $2.75 $2.75 $2.75 2,229
2023-06-20 $2.75 $2.80 $2.69 $2.80 $2.80 1,753
2023-06-16 $2.76 $2.76 $2.76 $2.76 $2.76 229
2023-06-15 $2.71 $2.71 $2.71 $2.71 $2.71 0
2023-06-14 $2.71 $2.71 $2.71 $2.71 $2.71 0
2023-06-13 $2.71 $2.71 $2.71 $2.71 $2.71 250
2023-06-12 $2.73 $2.73 $2.73 $2.73 $2.73 100
2023-06-09 $2.87 $2.99 $2.87 $2.99 $2.99 600
2023-06-08 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-07 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-06 $2.99 $2.99 $2.99 $2.99 $2.99 200
2023-06-05 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-02 $2.99 $2.99 $2.99 $2.99 $2.99 30
2023-06-01 $2.99 $2.99 $2.99 $2.99 $2.99 297
2023-05-31 $2.99 $2.99 $2.99 $2.99 $2.99 1,800
2023-05-30 $2.87 $2.94 $2.87 $2.94 $2.94 1,105
2023-05-26 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-05-25 $2.90 $2.90 $2.90 $2.90 $2.90 400
2023-05-24 $2.86 $2.86 $2.86 $2.86 $2.86 0
2023-05-23 $2.71 $2.86 $2.71 $2.86 $2.86 7,100
2023-05-22 $2.70 $2.70 $2.70 $2.70 $2.70 15
2023-05-19 $2.70 $2.70 $2.70 $2.70 $2.70 650
2023-05-18 $2.65 $2.65 $2.65 $2.65 $2.65 50
2023-05-17 $2.65 $2.65 $2.65 $2.65 $2.65 1,000
2023-05-16 $2.53 $2.53 $2.53 $2.53 $2.53 0
2023-05-15 $2.82 $2.82 $2.53 $2.53 $2.53 1,800
2023-05-12 $2.54 $2.54 $2.54 $2.54 $2.54 0
2023-05-11 $2.54 $2.54 $2.54 $2.54 $2.54 250
2023-05-10 $2.50 $2.50 $2.50 $2.50 $2.50 0
2023-05-09 $2.52 $2.52 $2.50 $2.50 $2.50 1,000
2023-05-08 $2.65 $2.65 $2.65 $2.65 $2.65 175
2023-05-05 $2.50 $2.50 $2.50 $2.50 $2.50 4,600
2023-05-04 $2.52 $2.54 $2.52 $2.54 $2.54 2,500
2023-05-03 $2.55 $2.55 $2.55 $2.55 $2.55 0
2023-05-02 $2.73 $2.73 $2.53 $2.55 $2.55 12,408
2023-05-01 $2.78 $2.78 $2.73 $2.73 $2.73 16,900
2023-04-28 $2.78 $2.78 $2.78 $2.78 $2.78 500
2023-04-27 $2.85 $2.85 $2.74 $2.74 $2.74 4,869
2023-04-26 $2.80 $2.80 $2.80 $2.80 $2.80 10
2023-04-25 $2.80 $2.80 $2.80 $2.80 $2.80 500
2023-04-24 $2.81 $2.81 $2.81 $2.81 $2.81 5,000
2023-04-21 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-04-20 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-04-19 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-04-18 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-04-17 $2.73 $2.73 $2.73 $2.73 $2.73 5,000
2023-04-14 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-04-13 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-04-12 $2.73 $2.73 $2.73 $2.73 $2.73 5,000
2023-04-11 $2.63 $2.63 $2.63 $2.63 $2.63 0
2023-04-10 $2.63 $2.63 $2.63 $2.63 $2.63 1,210
2023-04-06 $2.85 $2.85 $2.85 $2.85 $2.85 4,851
2023-04-05 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-04-04 $2.75 $2.85 $2.66 $2.85 $2.85 4,851
2023-04-03 $2.80 $2.80 $2.80 $2.80 $2.80 100
2023-03-31 $2.76 $2.76 $2.76 $2.76 $2.76 0
2023-03-30 $2.76 $2.76 $2.76 $2.76 $2.76 0
2023-03-29 $2.76 $2.76 $2.76 $2.76 $2.76 348
2023-03-28 $2.64 $2.64 $2.40 $2.40 $2.40 2,400
2023-03-27 $2.60 $2.60 $2.60 $2.60 $2.60 274
2023-03-24 $2.64 $2.64 $2.64 $2.64 $2.64 0
2023-03-23 $2.64 $2.64 $2.64 $2.64 $2.64 0
2023-03-22 $2.64 $2.64 $2.64 $2.64 $2.64 133
2023-03-21 $2.69 $2.69 $2.69 $2.69 $2.69 0
2023-03-20 $2.91 $2.91 $2.69 $2.69 $2.69 1,206
2023-03-17 $2.92 $2.92 $2.92 $2.92 $2.92 8
2023-03-16 $2.87 $2.92 $2.87 $2.92 $2.92 5,836
2023-03-15 $2.84 $2.86 $2.77 $2.83 $2.83 28,800
2023-03-14 $2.75 $2.75 $2.74 $2.74 $2.74 1,615
2023-03-13 $2.99 $2.99 $2.49 $2.49 $2.49 13,534
2023-03-10 $3.00 $3.00 $3.00 $3.00 $3.00 0
2023-03-09 $3.00 $3.00 $3.00 $3.00 $3.00 377
2023-03-08 $3.05 $3.05 $3.05 $3.05 $3.05 219
2023-03-07 $3.05 $3.05 $3.05 $3.05 $3.05 962
2023-03-06 $3.21 $3.21 $3.05 $3.07 $3.07 2,447
2023-03-03 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-03-02 $3.05 $3.11 $3.05 $3.11 $3.11 700
2023-03-01 $3.05 $3.05 $3.05 $3.05 $3.05 100
2023-02-28 $3.21 $3.21 $3.21 $3.21 $3.21 50
2023-02-27 $3.21 $3.21 $3.21 $3.21 $3.21 100
2023-02-24 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-02-23 $3.05 $3.05 $3.05 $3.05 $3.05 700
2023-02-22 $3.05 $3.05 $3.05 $3.05 $3.05 1,100
2023-02-21 $3.06 $3.06 $3.05 $3.05 $3.05 20,949
2023-02-17 $3.06 $3.06 $3.06 $3.06 $3.06 1,126
2023-02-16 $3.08 $3.08 $3.08 $3.08 $3.08 0
2023-02-15 $3.08 $3.08 $3.08 $3.08 $3.08 0
2023-02-14 $3.08 $3.08 $3.08 $3.08 $3.08 701
2023-02-13 $3.05 $3.05 $3.05 $3.05 $3.05 175
2023-02-10 $3.06 $3.06 $3.06 $3.06 $3.06 0
2023-02-09 $3.07 $3.07 $3.06 $3.06 $3.06 2,830
2023-02-08 $3.10 $3.10 $3.10 $3.10 $3.10 0
2023-02-07 $3.10 $3.10 $3.10 $3.10 $3.10 24
2023-02-06 $3.10 $3.10 $3.10 $3.10 $3.10 108
2023-02-03 $3.01 $3.01 $3.01 $3.01 $3.01 550
2023-02-02 $3.15 $3.15 $3.15 $3.15 $3.15 897
2023-02-01 $3.11 $3.11 $3.11 $3.11 $3.11 169
2023-01-31 $3.01 $3.01 $3.00 $3.00 $3.00 1,150
2023-01-30 $3.02 $3.03 $3.02 $3.03 $3.03 1,193
2023-01-27 $3.01 $3.01 $3.01 $3.01 $3.01 1,192
2023-01-26 $3.00 $3.00 $3.00 $3.00 $3.00 460
2023-01-25 $2.98 $2.98 $2.98 $2.98 $2.98 550
2023-01-24 $3.03 $3.03 $3.03 $3.03 $3.03 150
2023-01-23 $3.03 $3.03 $3.03 $3.03 $3.03 0
2023-01-20 $3.00 $3.03 $3.00 $3.03 $3.03 2,875
2023-01-19 $2.99 $2.99 $2.99 $2.99 $2.99 96
2023-01-18 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-01-17 $2.99 $2.99 $2.99 $2.99 $2.99 3,036
2023-01-13 $2.98 $2.98 $2.98 $2.98 $2.98 100
2023-01-12 $2.83 $2.83 $2.83 $2.83 $2.83 434
2023-01-11 $2.83 $3.00 $2.81 $3.00 $3.00 5,074
2023-01-10 $2.86 $2.86 $2.86 $2.86 $2.86 0
2023-01-09 $2.90 $2.90 $2.86 $2.86 $2.86 699
2023-01-06 $2.77 $2.77 $2.76 $2.76 $2.76 260
2023-01-05 $2.96 $3.01 $2.96 $3.01 $3.01 1,113
2023-01-04 $2.84 $2.84 $2.84 $2.84 $2.84 0
2023-01-03 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-12-30 $2.84 $2.84 $2.84 $2.84 $2.84 2,050
2022-12-29 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-12-28 $2.79 $2.83 $2.79 $2.80 $2.80 5,200
2022-12-27 $2.88 $2.88 $2.88 $2.88 $2.88 0
2022-12-23 $2.88 $2.88 $2.88 $2.88 $2.88 0
2022-12-22 $2.70 $2.88 $2.70 $2.88 $2.88 6,600
2022-12-21 $2.80 $2.80 $2.80 $2.80 $2.80 100
2022-12-20 $2.84 $2.87 $2.84 $2.87 $2.87 1,900
2022-12-19 $2.76 $2.76 $2.76 $2.76 $2.76 0
2022-12-16 $2.79 $2.79 $2.76 $2.76 $2.76 1,000
2022-12-15 $2.84 $2.89 $2.84 $2.89 $2.89 2,028
2022-12-14 $2.84 $2.84 $2.84 $2.84 $2.84 100
2022-12-13 $2.86 $2.86 $2.86 $2.86 $2.86 0
2022-12-12 $2.86 $2.86 $2.86 $2.86 $2.86 0
2022-12-09 $2.94 $2.94 $2.86 $2.86 $2.86 2,640
2022-12-08 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-12-07 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-12-06 $3.00 $3.00 $3.00 $3.00 $3.00 2,500
2022-12-05 $3.15 $3.15 $3.13 $3.15 $3.15 2,800
2022-12-02 $3.01 $3.01 $3.01 $3.01 $3.01 500
2022-12-01 $3.11 $3.11 $3.09 $3.09 $3.09 10,037
2022-11-30 $3.20 $3.20 $3.20 $3.20 $3.20 156
2022-11-29 $2.99 $2.99 $2.99 $2.99 $2.99 500
2022-11-28 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-11-25 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-11-23 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-11-22 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-11-21 $3.00 $3.00 $3.00 $3.00 $3.00 2,153
2022-11-18 $2.99 $3.14 $2.99 $3.14 $3.14 734
2022-11-17 $2.99 $2.99 $2.99 $2.99 $2.99 1,150
2022-11-16 $2.99 $2.99 $2.99 $2.99 $2.99 31
2022-11-15 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-14 $3.02 $3.02 $2.99 $2.99 $2.99 1,411
2022-11-11 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-11-10 $2.89 $2.99 $2.89 $2.99 $2.99 1,338
2022-11-09 $2.89 $2.89 $2.89 $2.89 $2.89 0
2022-11-08 $2.89 $2.89 $2.89 $2.89 $2.89 8,000
2022-11-07 $2.90 $2.90 $2.90 $2.90 $2.90 0
2022-11-04 $2.84 $2.90 $2.84 $2.90 $2.90 5,610
2022-11-03 $2.80 $2.81 $2.79 $2.79 $2.79 2,600
2022-11-02 $2.82 $2.82 $2.82 $2.82 $2.82 1,025
2022-11-01 $2.82 $2.82 $2.82 $2.82 $2.82 0
2022-10-31 $2.81 $2.82 $2.81 $2.82 $2.82 1,400
2022-10-28 $2.79 $2.79 $2.79 $2.79 $2.79 300
2022-10-27 $2.79 $2.79 $2.79 $2.79 $2.79 0
2022-10-26 $2.79 $2.79 $2.79 $2.79 $2.79 5,000
2022-10-25 $2.79 $2.79 $2.79 $2.79 $2.79 0
2022-10-24 $2.79 $2.79 $2.79 $2.79 $2.79 507
2022-10-21 $2.80 $2.82 $2.80 $2.82 $2.82 2,580
2022-10-20 $2.79 $2.79 $2.79 $2.79 $2.79 280
2022-10-19 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-10-18 $2.66 $2.66 $2.66 $2.66 $2.66 2,000
2022-10-17 $2.70 $2.74 $2.70 $2.74 $2.74 424
2022-10-14 $2.66 $2.66 $2.66 $2.66 $2.66 211
2022-10-13 $2.67 $2.67 $2.60 $2.60 $2.60 7,453
2022-10-12 $2.72 $2.72 $2.72 $2.72 $2.72 576
2022-10-11 $2.72 $2.90 $2.51 $2.51 $2.51 2,219
2022-10-10 $2.82 $2.82 $2.82 $2.82 $2.82 0
2022-10-07 $2.83 $2.83 $2.79 $2.82 $2.82 15,383
2022-10-06 $2.72 $2.72 $2.72 $2.72 $2.72 0
2022-10-05 $2.72 $2.72 $2.72 $2.72 $2.72 0
2022-10-04 $2.66 $2.72 $2.66 $2.72 $2.72 3,478
2022-10-03 $2.46 $2.48 $2.46 $2.48 $2.48 2,530
2022-09-30 $2.41 $2.41 $2.41 $2.41 $2.41 0
2022-09-29 $2.42 $2.42 $2.28 $2.41 $2.41 800
2022-09-28 $2.45 $2.50 $2.45 $2.50 $2.50 300
2022-09-27 $2.37 $2.43 $2.31 $2.43 $2.43 6,999
2022-09-26 $2.39 $2.39 $2.39 $2.39 $2.39 100
2022-09-23 $2.70 $2.70 $2.70 $2.70 $2.70 0
2022-09-22 $2.86 $2.86 $2.64 $2.70 $2.70 23,100
2022-09-21 $2.65 $2.80 $2.65 $2.80 $2.80 3,700
2022-09-20 $2.85 $2.86 $2.84 $2.86 $2.86 1,742
2022-09-19 $2.70 $2.70 $2.70 $2.70 $2.70 1,000
2022-09-16 $2.49 $2.65 $2.49 $2.65 $2.65 8,573
2022-09-15 $2.55 $2.55 $2.43 $2.45 $2.45 2,250
2022-09-14 $2.74 $2.74 $2.74 $2.74 $2.74 0
2022-09-13 $2.78 $2.78 $2.74 $2.74 $2.74 500
2022-09-12 $2.73 $2.73 $2.73 $2.73 $2.73 3,500
2022-09-09 $2.54 $2.54 $2.54 $2.54 $2.54 2,754
2022-09-08 $2.55 $2.55 $2.54 $2.54 $2.54 1,699
2022-09-07 $2.56 $2.59 $2.55 $2.55 $2.55 23,209
2022-09-06 $2.63 $2.65 $2.63 $2.65 $2.65 600
2022-09-02 $2.59 $2.59 $2.59 $2.59 $2.59 0
2022-09-01 $2.59 $2.59 $2.59 $2.59 $2.59 400
2022-08-31 $2.72 $2.72 $2.72 $2.72 $2.72 0
2022-08-30 $2.72 $2.72 $2.70 $2.72 $2.72 1,500
2022-08-29 $2.90 $2.90 $2.90 $2.90 $2.90 111
2022-08-26 $2.90 $2.90 $2.90 $2.90 $2.90 0
2022-08-25 $2.90 $2.90 $2.90 $2.90 $2.90 111
2022-08-24 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-08-23 $2.65 $2.66 $2.65 $2.66 $2.66 2,105
2022-08-22 $2.65 $2.65 $2.65 $2.65 $2.65 0
2022-08-19 $2.80 $2.80 $2.65 $2.65 $2.65 1,900
2022-08-18 $2.80 $2.80 $2.80 $2.80 $2.80 2,031
2022-08-17 $2.80 $2.86 $2.80 $2.80 $2.80 5,510
2022-08-16 $3.02 $3.02 $2.80 $2.80 $2.80 45,900
2022-08-15 $3.19 $3.19 $2.74 $2.74 $2.74 82,310
2022-08-12 $3.27 $3.27 $3.27 $3.27 $3.27 200
2022-08-11 $3.31 $3.31 $3.31 $3.31 $3.31 0
2022-08-10 $3.28 $3.31 $3.28 $3.31 $3.31 6,100
2022-08-09 $3.10 $3.10 $3.10 $3.10 $3.10 0
2022-08-08 $3.10 $3.10 $3.10 $3.10 $3.10 7,800
2022-08-05 $3.11 $3.21 $3.11 $3.21 $3.21 4,602
2022-08-04 $3.14 $3.14 $3.14 $3.14 $3.14 0
2022-08-03 $3.14 $3.14 $3.14 $3.14 $3.14 3,400
2022-08-02 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-08-01 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-07-29 $3.00 $3.13 $3.00 $3.13 $3.13 12,003
2022-07-28 $3.10 $3.10 $3.10 $3.10 $3.10 100
2022-07-27 $3.10 $3.10 $3.10 $3.10 $3.10 0
2022-07-26 $3.10 $3.10 $3.10 $3.10 $3.10 0
2022-07-25 $3.10 $3.10 $3.10 $3.10 $3.10 0
2022-07-22 $3.10 $3.10 $3.10 $3.10 $3.10 0
2022-07-21 $3.11 $3.11 $3.10 $3.10 $3.10 3,116
2022-07-20 $2.92 $3.00 $2.92 $3.00 $3.00 2,330
2022-07-19 $2.89 $3.00 $2.89 $3.00 $3.00 500
2022-07-18 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-07-15 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-07-14 $3.00 $3.00 $3.00 $3.00 $3.00 500
2022-07-13 $2.90 $2.90 $2.90 $2.90 $2.90 2,000
2022-07-12 $3.02 $3.02 $3.02 $3.02 $3.02 0
2022-07-11 $3.02 $3.02 $3.02 $3.02 $3.02 0
2022-07-08 $3.01 $3.02 $3.01 $3.02 $3.02 3,616
2022-07-07 $3.01 $3.01 $3.01 $3.01 $3.01 0
2022-07-06 $3.01 $3.01 $3.01 $3.01 $3.01 258
2022-07-05 $3.03 $3.03 $2.99 $2.99 $2.99 320
2022-07-01 $2.99 $2.99 $2.99 $2.99 $2.99 0
2022-06-30 $2.99 $2.99 $2.99 $2.99 $2.99 28,400
2022-06-29 $2.96 $2.96 $2.96 $2.96 $2.96 0
2022-06-28 $2.96 $2.96 $2.96 $2.96 $2.96 210
2022-06-27 $2.95 $2.99 $2.95 $2.97 $2.97 1,270
2022-06-24 $2.99 $2.99 $2.99 $2.99 $2.99 1,800
2022-06-23 $3.00 $3.00 $3.00 $3.00 $3.00 1,064
2022-06-22 $3.02 $3.02 $3.02 $3.02 $3.02 0
2022-06-21 $3.02 $3.04 $2.99 $3.02 $3.02 5,320
2022-06-17 $3.02 $3.14 $3.02 $3.02 $3.02 3,170
2022-06-16 $3.14 $3.14 $3.14 $3.14 $3.14 157
2022-06-15 $3.10 $3.10 $3.10 $3.10 $3.10 0
2022-06-14 $3.12 $3.23 $3.00 $3.10 $3.10 11,000
2022-06-13 $3.36 $3.36 $2.90 $3.09 $3.09 23,300
2022-06-10 $3.54 $3.54 $3.54 $3.54 $3.54 0
2022-06-09 $3.54 $3.54 $3.54 $3.54 $3.54 0
2022-06-08 $3.54 $3.54 $3.54 $3.54 $3.54 0
2022-06-07 $3.47 $3.73 $3.47 $3.54 $3.54 1,705
2022-06-06 $3.54 $3.54 $3.54 $3.54 $3.54 0
2022-06-03 $3.54 $3.54 $3.54 $3.54 $3.54 0
2022-06-02 $3.54 $3.54 $3.54 $3.54 $3.54 0
2022-06-01 $3.22 $3.54 $3.22 $3.54 $3.54 1,090
2022-05-31 $3.27 $3.27 $3.27 $3.27 $3.27 0
2022-05-27 $3.27 $3.27 $3.27 $3.27 $3.27 0
2022-05-26 $3.27 $3.27 $3.27 $3.27 $3.27 0
2022-05-25 $3.27 $3.27 $3.27 $3.27 $3.27 0
2022-05-24 $3.27 $3.27 $3.27 $3.27 $3.27 0
2022-05-23 $3.27 $3.27 $3.27 $3.27 $3.27 60
2022-05-20 $3.26 $3.27 $3.26 $3.27 $3.27 1,900
2022-05-19 $3.39 $3.39 $3.39 $3.39 $3.39 1,765
2022-05-18 $3.60 $3.60 $3.50 $3.50 $3.50 9,785
2022-05-17 $3.46 $3.46 $3.46 $3.46 $3.46 0
2022-05-16 $3.40 $3.46 $3.40 $3.46 $3.46 2,100
2022-05-13 $3.34 $3.40 $3.33 $3.40 $3.40 815
2022-05-12 $3.32 $3.72 $3.32 $3.71 $3.71 10,826
2022-05-11 $3.30 $3.50 $3.30 $3.40 $3.40 2,527
2022-05-10 $3.21 $3.24 $3.21 $3.24 $3.24 2,700
2022-05-09 $3.40 $3.40 $3.40 $3.40 $3.40 0
2022-05-06 $3.40 $3.42 $3.40 $3.40 $3.40 1,800
2022-05-05 $3.50 $3.50 $3.50 $3.50 $3.50 10
2022-05-04 $3.60 $3.60 $3.50 $3.50 $3.50 400
2022-05-03 $3.70 $3.70 $3.49 $3.49 $3.49 16,100
2022-05-02 $3.69 $3.73 $3.69 $3.70 $3.70 29,469
2022-04-29 $3.75 $3.75 $3.70 $3.70 $3.70 1,000
2022-04-28 $3.68 $3.70 $3.68 $3.70 $3.70 3,850
2022-04-27 $3.62 $3.71 $3.62 $3.68 $3.68 2,025
2022-04-26 $3.42 $3.57 $3.42 $3.50 $3.50 1,821
2022-04-25 $3.68 $3.68 $3.66 $3.66 $3.66 980
2022-04-22 $3.30 $3.44 $3.28 $3.44 $3.44 8,518
2022-04-21 $3.43 $3.69 $3.43 $3.43 $3.43 9,467
2022-04-20 $3.36 $3.36 $3.28 $3.28 $3.28 2,000
2022-04-19 $3.28 $3.28 $3.28 $3.28 $3.28 0
2022-04-18 $3.29 $3.29 $3.28 $3.28 $3.28 2,000
2022-04-14 $3.50 $3.50 $3.24 $3.24 $3.24 810
2022-04-13 $3.68 $3.68 $3.68 $3.68 $3.68 20
2022-04-12 $3.47 $3.69 $3.12 $3.68 $3.68 39,515
2022-04-11 $3.60 $3.64 $3.60 $3.64 $3.64 5,300
2022-04-08 $3.54 $3.54 $3.54 $3.54 $3.54 1,018
2022-04-07 $3.54 $3.54 $3.54 $3.54 $3.54 0
2022-04-06 $3.54 $3.54 $3.54 $3.54 $3.54 325
2022-04-05 $3.48 $3.50 $3.48 $3.48 $3.48 13,582
2022-04-04 $3.60 $3.60 $3.58 $3.58 $3.58 1,100
2022-04-01 $3.57 $3.57 $3.57 $3.57 $3.57 602
2022-03-31 $3.50 $3.50 $3.50 $3.50 $3.50 0
2022-03-30 $3.50 $3.50 $3.50 $3.50 $3.50 0
2022-03-29 $3.50 $3.50 $3.50 $3.50 $3.50 0
2022-03-28 $3.60 $3.60 $3.50 $3.50 $3.50 850
2022-03-25 $3.49 $3.49 $3.49 $3.49 $3.49 1,400
2022-03-24 $3.41 $3.41 $3.40 $3.40 $3.40 333
2022-03-23 $3.68 $3.70 $3.59 $3.59 $3.59 1,250
2022-03-22 $3.70 $3.70 $3.70 $3.70 $3.70 2,400
2022-03-21 $3.75 $3.75 $3.57 $3.62 $3.62 400
2022-03-18 $3.62 $3.62 $3.62 $3.62 $3.62 400
2022-03-17 $3.54 $3.54 $3.54 $3.54 $3.54 35
2022-03-16 $3.54 $3.54 $3.54 $3.54 $3.54 200
2022-03-15 $3.69 $3.69 $3.69 $3.69 $3.69 14
2022-03-14 $3.22 $3.76 $3.22 $3.69 $3.69 17,600
2022-03-11 $3.32 $3.32 $3.32 $3.32 $3.32 0
2022-03-10 $3.32 $3.32 $3.32 $3.32 $3.32 0
2022-03-09 $3.32 $3.32 $3.32 $3.32 $3.32 2,050
2022-03-08 $3.45 $3.45 $3.40 $3.40 $3.40 971
2022-03-07 $3.49 $3.49 $3.45 $3.45 $3.45 2,200
2022-03-04 $3.32 $3.32 $3.32 $3.32 $3.32 0
2022-03-03 $3.32 $3.32 $3.32 $3.32 $3.32 900
2022-03-02 $3.32 $3.39 $3.32 $3.39 $3.39 1,622
2022-03-01 $3.40 $3.40 $3.40 $3.40 $3.40 0
2022-02-28 $3.40 $3.40 $3.40 $3.40 $3.40 1,113
2022-02-25 $3.51 $3.51 $3.51 $3.51 $3.51 100
2022-02-24 $3.33 $3.51 $3.33 $3.51 $3.51 770
2022-02-23 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-02-22 $3.69 $3.96 $3.69 $3.90 $3.90 11,525
2022-02-18 $3.31 $3.31 $3.31 $3.31 $3.31 100
2022-02-17 $3.30 $3.30 $3.30 $3.30 $3.30 0
2022-02-16 $3.20 $3.30 $3.20 $3.30 $3.30 4,166
2022-02-15 $3.25 $3.25 $3.18 $3.18 $3.18 9,048
2022-02-14 $3.23 $3.23 $3.23 $3.23 $3.23 0
2022-02-11 $3.23 $3.23 $3.23 $3.23 $3.23 0
2022-02-10 $3.23 $3.23 $3.23 $3.23 $3.23 300
2022-02-09 $3.20 $3.20 $3.20 $3.20 $3.20 400
2022-02-08 $3.18 $3.18 $3.18 $3.18 $3.18 1,200
2022-02-07 $3.21 $3.21 $3.10 $3.10 $3.10 6,600
2022-02-04 $3.21 $3.21 $3.10 $3.10 $3.10 2,620
2022-02-03 $3.18 $3.18 $3.18 $3.18 $3.18 675
2022-02-02 $3.10 $3.21 $3.10 $3.21 $3.21 1,600
2022-02-01 $3.16 $3.18 $3.16 $3.18 $3.18 6,100
2022-01-31 $3.21 $3.21 $3.17 $3.21 $3.21 21,446
2022-01-28 $3.26 $3.26 $3.26 $3.26 $3.26 10
2022-01-27 $3.26 $3.26 $3.26 $3.26 $3.26 514
2022-01-26 $3.25 $3.36 $3.25 $3.36 $3.36 2,373
2022-01-25 $3.28 $3.28 $3.28 $3.28 $3.28 6,100
2022-01-24 $3.40 $3.40 $3.40 $3.40 $3.40 0
2022-01-21 $3.40 $3.40 $3.40 $3.40 $3.40 0
2022-01-20 $3.34 $3.47 $3.34 $3.40 $3.40 1,300
2022-01-19 $3.30 $3.30 $3.30 $3.30 $3.30 11,920
2022-01-18 $3.52 $3.52 $3.29 $3.30 $3.30 11,920
2022-01-14 $3.17 $3.19 $3.17 $3.17 $3.17 5,620
2022-01-13 $3.40 $3.40 $3.40 $3.40 $3.40 100
2022-01-12 $3.21 $3.54 $3.21 $3.31 $3.31 2,100
2022-01-11 $3.19 $3.67 $3.00 $3.37 $3.37 21,053
2022-01-10 $3.18 $3.18 $2.98 $2.98 $2.98 1,727
2022-01-07 $3.20 $3.20 $3.19 $3.19 $3.19 3,000
2022-01-06 $3.20 $3.21 $3.19 $3.21 $3.21 1,308
2022-01-05 $3.10 $3.10 $3.10 $3.10 $3.10 7,700
2022-01-04 $3.25 $3.31 $3.19 $3.19 $3.19 7,200
2022-01-03 $3.20 $3.20 $3.20 $3.20 $3.20 4,625
2021-12-31 $3.20 $3.20 $3.20 $3.20 $3.20 303
2021-12-30 $3.16 $3.19 $2.99 $3.10 $3.10 8,307
2021-12-29 $3.05 $3.11 $3.05 $3.11 $3.11 1,616
2021-12-28 $3.21 $3.25 $3.06 $3.25 $3.25 1,394
2021-12-27 $2.86 $3.44 $2.82 $3.44 $3.44 9,658
2021-12-23 $3.10 $3.18 $3.00 $3.18 $3.18 8,680
2021-12-22 $3.10 $3.20 $3.00 $3.00 $3.00 17,490
2021-12-21 $2.95 $3.21 $2.95 $3.21 $3.21 4,127
2021-12-20 $3.05 $3.07 $2.94 $3.01 $3.01 10,086
2021-12-17 $2.77 $3.02 $2.77 $3.02 $3.02 7,604
2021-12-16 $3.10 $3.19 $2.90 $3.00 $3.00 7,810
2021-12-15 $3.10 $3.10 $3.10 $3.10 $3.10 60
2021-12-14 $3.11 $3.20 $3.10 $3.10 $3.10 7,647
2021-12-13 $3.27 $3.27 $3.03 $3.04 $3.04 6,542
2021-12-10 $3.30 $3.30 $3.29 $3.29 $3.29 5,120
2021-12-09 $3.44 $3.45 $3.30 $3.30 $3.30 14,157
2021-12-08 $3.34 $3.40 $3.30 $3.40 $3.40 5,200
2021-12-07 $3.45 $3.45 $3.45 $3.45 $3.45 0
2021-12-06 $3.45 $3.45 $3.45 $3.45 $3.45 1,042
2021-12-03 $3.47 $3.47 $3.43 $3.45 $3.45 1,225
2021-12-02 $3.55 $3.55 $3.55 $3.55 $3.55 810
2021-12-01 $3.55 $3.63 $3.55 $3.63 $3.63 10,000
2021-11-30 $3.40 $3.46 $3.40 $3.46 $3.46 500
2021-11-29 $3.59 $3.59 $3.35 $3.35 $3.35 6,905
2021-11-26 $3.58 $3.58 $3.51 $3.51 $3.51 1,200
2021-11-24 $3.65 $3.71 $3.65 $3.71 $3.71 5,380
2021-11-23 $3.60 $3.65 $3.59 $3.59 $3.59 6,165
2021-11-22 $3.63 $3.63 $3.63 $3.63 $3.63 254
2021-11-19 $3.70 $3.74 $3.60 $3.61 $3.61 3,486
2021-11-18 $3.73 $3.73 $3.70 $3.70 $3.70 1,840
2021-11-17 $3.83 $3.83 $3.83 $3.83 $3.83 1,500
2021-11-16 $3.79 $3.86 $3.78 $3.86 $3.86 2,710
2021-11-15 $3.77 $3.87 $3.77 $3.87 $3.87 6,005
2021-11-12 $3.75 $3.75 $3.75 $3.75 $3.75 3
2021-11-11 $3.80 $3.90 $3.75 $3.75 $3.75 14,051
2021-11-10 $3.85 $3.85 $3.85 $3.85 $3.85 200
2021-11-09 $3.81 $3.81 $3.80 $3.80 $3.80 3,302
2021-11-08 $3.99 $3.99 $3.81 $3.81 $3.81 5,182
2021-11-05 $3.69 $4.01 $3.69 $4.01 $4.01 9,960
2021-11-04 $3.75 $3.95 $3.75 $3.92 $3.92 2,350
2021-11-03 $3.95 $4.00 $3.94 $4.00 $4.00 3,510
2021-11-02 $4.05 $4.05 $4.05 $4.05 $4.05 1,108
2021-11-01 $4.05 $4.05 $4.05 $4.05 $4.05 0
2021-10-29 $4.05 $4.05 $4.05 $4.05 $4.05 1,108
2021-10-28 $4.06 $4.06 $4.06 $4.06 $4.06 1,005
2021-10-27 $4.17 $4.17 $4.17 $4.17 $4.17 300
2021-10-26 $4.27 $4.27 $4.27 $4.27 $4.27 1,020
2021-10-25 $4.30 $4.30 $4.30 $4.30 $4.30 3,400
2021-10-22 $4.37 $4.37 $4.37 $4.37 $4.37 137
2021-10-21 $4.40 $4.40 $4.33 $4.37 $4.37 5,964
2021-10-20 $4.40 $4.40 $4.30 $4.30 $4.30 11,950
2021-10-19 $4.31 $4.32 $4.30 $4.30 $4.30 1,580
2021-10-18 $4.19 $4.19 $4.19 $4.19 $4.19 681
2021-10-15 $4.20 $4.30 $4.19 $4.30 $4.30 5,000
2021-10-14 $4.20 $4.20 $4.20 $4.20 $4.20 3,750
2021-10-13 $4.27 $4.29 $4.20 $4.20 $4.20 4,430
2021-10-12 $4.20 $4.20 $4.20 $4.20 $4.20 670
2021-10-11 $4.31 $4.31 $4.19 $4.19 $4.19 608
2021-10-08 $4.00 $4.20 $4.00 $4.20 $4.20 1,396
2021-10-07 $4.08 $4.25 $4.08 $4.25 $4.25 6,353
2021-10-06 $4.06 $4.06 $4.06 $4.06 $4.06 355
2021-10-05 $3.85 $4.35 $3.85 $4.09 $4.09 4,092
2021-10-04 $3.74 $4.00 $3.74 $4.00 $4.00 1,260
2021-10-01 $3.80 $3.80 $3.74 $3.77 $3.77 8,455
2021-09-30 $3.88 $3.88 $3.88 $3.88 $3.88 423
2021-09-29 $3.80 $3.80 $3.80 $3.80 $3.80 350
2021-09-28 $3.85 $3.85 $3.80 $3.80 $3.80 910
2021-09-27 $3.95 $4.00 $3.75 $3.99 $3.99 5,992
2021-09-24 $3.95 $3.95 $3.90 $3.95 $3.95 2,500
2021-09-23 $3.81 $4.00 $3.81 $4.00 $4.00 5,102
2021-09-22 $3.90 $3.90 $3.90 $3.90 $3.90 401
2021-09-21 $3.99 $4.00 $3.90 $3.90 $3.90 1,370
2021-09-20 $3.76 $3.76 $3.76 $3.76 $3.76 2,050
2021-09-17 $3.85 $4.00 $3.85 $4.00 $4.00 5,750
2021-09-16 $3.91 $3.91 $3.91 $3.91 $3.91 552
2021-09-15 $3.80 $3.81 $3.78 $3.78 $3.78 5,682
2021-09-14 $3.81 $3.81 $3.74 $3.74 $3.74 1,455
2021-09-13 $3.74 $4.01 $3.74 $3.75 $3.75 1,988
2021-09-10 $3.89 $3.89 $3.49 $3.64 $3.64 13,973
2021-09-09 $3.96 $4.01 $3.96 $3.96 $3.96 6,433
2021-09-08 $4.11 $4.11 $4.11 $4.11 $4.11 135
2021-09-07 $4.11 $4.11 $4.11 $4.11 $4.11 250
2021-09-03 $4.17 $4.17 $4.04 $4.14 $4.14 4,964
2021-09-02 $4.15 $4.15 $4.15 $4.15 $4.15 50
2021-09-01 $4.38 $4.38 $4.15 $4.15 $4.15 2,794
2021-08-31 $4.19 $4.19 $4.19 $4.19 $4.19 110
2021-08-30 $4.16 $4.23 $4.16 $4.19 $4.19 2,198
2021-08-27 $4.20 $4.21 $4.20 $4.21 $4.21 450
2021-08-26 $4.14 $4.14 $4.14 $4.14 $4.14 100
2021-08-25 $4.34 $4.34 $4.34 $4.34 $4.34 0
2021-08-24 $4.34 $4.34 $4.34 $4.34 $4.34 2,500
2021-08-23 $4.15 $4.15 $4.15 $4.15 $4.15 0
2021-08-20 $4.15 $4.15 $4.15 $4.15 $4.15 100
2021-08-19 $4.25 $4.25 $4.24 $4.24 $4.24 5,040
2021-08-18 $4.45 $4.45 $4.45 $4.45 $4.45 300
2021-08-17 $4.30 $4.45 $4.30 $4.45 $4.45 5,997
2021-08-16 $4.39 $4.39 $4.39 $4.39 $4.39 0
2021-08-13 $4.39 $4.39 $4.39 $4.39 $4.39 0
2021-08-12 $4.39 $4.39 $4.39 $4.39 $4.39 100
2021-08-11 $4.35 $4.35 $4.35 $4.35 $4.35 0
2021-08-10 $4.39 $4.40 $4.31 $4.35 $4.35 3,737
2021-08-09 $4.34 $4.45 $4.34 $4.42 $4.42 5,479
2021-08-06 $4.34 $4.34 $4.34 $4.34 $4.34 0
2021-08-05 $4.34 $4.34 $4.34 $4.34 $4.34 0
2021-08-04 $4.34 $4.34 $4.34 $4.34 $4.34 0
2021-08-03 $4.34 $4.34 $4.34 $4.34 $4.34 0
2021-08-02 $4.34 $4.34 $4.34 $4.34 $4.34 0
2021-07-30 $4.34 $4.34 $4.34 $4.34 $4.34 293
2021-07-29 $4.53 $4.53 $4.44 $4.49 $4.49 3,305
2021-07-28 $4.60 $4.60 $4.57 $4.60 $4.60 2,578
2021-07-27 $4.53 $4.60 $4.50 $4.60 $4.60 2,969
2021-07-26 $4.52 $4.52 $4.52 $4.52 $4.52 0
2021-07-23 $4.52 $4.52 $4.52 $4.52 $4.52 0
2021-07-22 $4.52 $4.52 $4.52 $4.52 $4.52 0
2021-07-21 $4.52 $4.52 $4.52 $4.52 $4.52 10
2021-07-20 $4.52 $4.52 $4.52 $4.52 $4.52 700
2021-07-19 $4.53 $4.60 $4.50 $4.50 $4.50 6,365
2021-07-16 $4.83 $4.83 $4.83 $4.83 $4.83 6
2021-07-15 $4.83 $4.83 $4.83 $4.83 $4.83 75
2021-07-14 $4.83 $4.83 $4.83 $4.83 $4.83 640
2021-07-13 $4.69 $4.69 $4.69 $4.69 $4.69 1,077
2021-07-12 $4.50 $4.50 $4.49 $4.49 $4.49 3,327
2021-07-09 $4.78 $4.79 $4.74 $4.74 $4.74 1,000
2021-07-08 $4.69 $4.69 $4.69 $4.69 $4.69 0
2021-07-07 $4.69 $4.69 $4.69 $4.69 $4.69 1,195
2021-07-06 $4.65 $4.67 $4.65 $4.67 $4.67 1,265
2021-07-02 $4.60 $4.60 $4.60 $4.60 $4.60 0
2021-07-01 $4.60 $4.60 $4.60 $4.60 $4.60 0
2021-06-30 $4.60 $4.60 $4.60 $4.60 $4.60 0
2021-06-29 $4.65 $4.65 $4.60 $4.60 $4.60 2,375
2021-06-28 $4.69 $4.69 $4.65 $4.65 $4.65 350
2021-06-25 $4.60 $4.69 $4.60 $4.69 $4.69 2,155
2021-06-24 $4.60 $4.60 $4.60 $4.60 $4.60 220
2021-06-23 $4.31 $4.50 $4.31 $4.38 $4.38 1,235
2021-06-22 $4.61 $4.61 $4.61 $4.61 $4.61 185
2021-06-21 $4.37 $4.60 $4.31 $4.60 $4.60 1,592
2021-06-18 $4.40 $4.40 $4.40 $4.40 $4.40 125
2021-06-17 $4.40 $4.40 $4.40 $4.40 $4.40 15
2021-06-16 $4.40 $4.40 $4.40 $4.40 $4.40 0
2021-06-15 $4.40 $4.40 $4.40 $4.40 $4.40 100
2021-06-14 $4.40 $4.40 $4.34 $4.34 $4.34 1,180
2021-06-11 $4.40 $4.40 $4.40 $4.40 $4.40 109
2021-06-10 $4.40 $4.58 $4.40 $4.58 $4.58 4,318
2021-06-09 $4.59 $4.59 $4.59 $4.59 $4.59 3,736
2021-06-08 $4.63 $4.70 $4.63 $4.70 $4.70 1,427
2021-06-07 $4.60 $4.84 $4.60 $4.84 $4.84 431
2021-06-04 $4.58 $4.58 $4.58 $4.58 $4.58 0
2021-06-03 $4.58 $4.58 $4.58 $4.58 $4.58 0
2021-06-02 $4.63 $4.63 $4.58 $4.58 $4.58 2,220
2021-06-01 $4.60 $4.60 $4.60 $4.60 $4.60 310
2021-05-28 $4.50 $4.50 $4.50 $4.50 $4.50 22
2021-05-27 $4.45 $4.56 $4.45 $4.50 $4.50 4,000
2021-05-26 $4.45 $4.49 $4.34 $4.49 $4.49 4,019
2021-05-25 $4.27 $4.27 $4.27 $4.27 $4.27 552
2021-05-24 $4.28 $4.28 $4.28 $4.28 $4.28 36
2021-05-21 $4.28 $4.28 $4.28 $4.28 $4.28 0
2021-05-20 $4.28 $4.28 $4.28 $4.28 $4.28 0
2021-05-19 $4.20 $4.28 $4.20 $4.28 $4.28 4,070
2021-05-18 $4.40 $4.40 $4.35 $4.35 $4.35 748
2021-05-17 $4.24 $4.40 $4.24 $4.35 $4.35 973
2021-05-14 $4.25 $4.30 $4.25 $4.30 $4.30 700
2021-05-13 $4.30 $4.34 $4.20 $4.20 $4.20 7,400
2021-05-12 $4.30 $4.30 $4.30 $4.30 $4.30 2,502
2021-05-11 $4.46 $4.46 $4.27 $4.33 $4.33 8,539
2021-05-10 $4.47 $4.50 $4.39 $4.39 $4.39 11,410
2021-05-07 $4.40 $4.40 $4.40 $4.40 $4.40 3,510
2021-05-06 $4.50 $4.50 $4.37 $4.37 $4.37 29,010
2021-05-05 $4.52 $4.58 $4.49 $4.49 $4.49 11,407
2021-05-04 $4.61 $4.61 $4.61 $4.61 $4.61 125
2021-05-03 $4.60 $4.60 $4.53 $4.53 $4.53 1,171
2021-04-30 $4.61 $4.61 $4.54 $4.61 $4.61 1,458
2021-04-29 $4.69 $4.69 $4.69 $4.69 $4.69 500
2021-04-28 $4.75 $4.80 $4.68 $4.68 $4.68 16,000
2021-04-27 $4.78 $4.78 $4.78 $4.78 $4.78 0
2021-04-26 $4.78 $4.78 $4.78 $4.78 $4.78 35
2021-04-23 $4.78 $4.78 $4.78 $4.78 $4.78 0
2021-04-22 $4.93 $4.93 $4.78 $4.78 $4.78 1,900
2021-04-21 $4.89 $4.89 $4.75 $4.75 $4.75 628
2021-04-20 $4.86 $4.86 $4.58 $4.58 $4.58 5,502
2021-04-19 $4.99 $4.99 $4.71 $4.71 $4.71 3,086
2021-04-16 $4.52 $4.52 $4.52 $4.52 $4.52 500
2021-04-15 $4.81 $4.81 $4.81 $4.81 $4.81 0
2021-04-14 $4.82 $4.82 $4.81 $4.81 $4.81 953
2021-04-13 $4.80 $4.88 $4.80 $4.88 $4.88 1,425
2021-04-12 $4.99 $4.99 $4.99 $4.99 $4.99 1,057
2021-04-09 $4.45 $4.45 $4.45 $4.45 $4.45 65
2021-04-08 $4.45 $4.45 $4.45 $4.45 $4.45 2,200
2021-04-07 $4.54 $4.54 $4.45 $4.45 $4.45 328
2021-04-06 $4.50 $4.50 $4.50 $4.50 $4.50 222
2021-04-05 $4.16 $4.50 $4.15 $4.42 $4.42 8,430
2021-04-01 $4.40 $4.50 $4.11 $4.50 $4.50 36,600
2021-03-31 $4.55 $4.55 $4.50 $4.50 $4.50 5,572
2021-03-30 $4.45 $4.45 $4.45 $4.45 $4.45 0
2021-03-29 $4.40 $4.45 $4.40 $4.45 $4.45 5,160
2021-03-26 $4.40 $4.40 $4.40 $4.40 $4.40 5,830
2021-03-25 $4.28 $4.43 $4.28 $4.43 $4.43 4,300
2021-03-24 $4.37 $4.37 $4.37 $4.37 $4.37 403
2021-03-23 $4.45 $4.45 $4.25 $4.25 $4.25 5,105
2021-03-22 $4.55 $4.55 $4.49 $4.51 $4.51 17,290
2021-03-19 $4.66 $4.66 $4.50 $4.50 $4.50 5,018
2021-03-18 $4.55 $4.99 $4.55 $4.84 $4.84 1,973
2021-03-17 $4.60 $5.00 $4.60 $5.00 $5.00 2,635
2021-03-16 $5.10 $5.25 $4.68 $5.00 $5.00 15,643
2021-03-15 $5.45 $5.50 $5.10 $5.10 $5.10 2,177
2021-03-12 $5.10 $5.10 $5.10 $5.10 $5.10 430
2021-03-11 $5.10 $5.10 $5.10 $5.10 $5.10 500
2021-03-10 $4.90 $5.24 $4.90 $5.10 $5.10 47,295
2021-03-09 $4.81 $4.81 $4.81 $4.81 $4.81 840
2021-03-08 $4.75 $4.76 $4.74 $4.74 $4.74 3,625
2021-03-05 $4.78 $4.78 $4.60 $4.75 $4.75 3,705
2021-03-04 $4.80 $4.80 $4.80 $4.80 $4.80 1,040
2021-03-03 $4.75 $4.75 $4.75 $4.75 $4.75 282
2021-03-02 $4.66 $4.66 $4.66 $4.66 $4.66 1,319
2021-03-01 $4.30 $4.75 $4.30 $4.75 $4.75 4,911
2021-02-26 $4.10 $4.31 $4.07 $4.14 $4.14 4,480
2021-02-25 $4.30 $4.60 $4.12 $4.57 $4.57 3,545
2021-02-24 $4.61 $4.61 $4.55 $4.57 $4.57 3,545
2021-02-23 $4.40 $4.42 $4.40 $4.41 $4.41 1,794
2021-02-22 $4.34 $4.58 $4.29 $4.49 $4.49 1,169
2021-02-19 $4.80 $4.80 $4.31 $4.78 $4.78 2,923
2021-02-18 $4.39 $4.70 $4.06 $4.50 $4.50 1,872
2021-02-17 $4.70 $4.70 $4.50 $4.50 $4.50 1,872
2021-02-16 $4.76 $4.76 $4.66 $4.66 $4.66 6,563
2021-02-12 $4.59 $4.60 $4.59 $4.60 $4.60 460
2021-02-11 $4.64 $4.65 $4.64 $4.65 $4.65 2,135
2021-02-10 $4.70 $4.70 $4.59 $4.65 $4.65 683
2021-02-09 $4.66 $4.66 $4.65 $4.65 $4.65 683
2021-02-08 $4.65 $4.65 $4.59 $4.62 $4.62 2,104
2021-02-05 $4.67 $4.70 $4.67 $4.70 $4.70 15,559
2021-02-04 $4.70 $4.70 $4.52 $4.52 $4.52 754
2021-02-03 $4.80 $4.80 $4.61 $4.61 $4.61 2,060
2021-02-02 $4.69 $4.75 $4.67 $4.67 $4.67 2,435
2021-02-01 $4.20 $4.50 $4.19 $4.50 $4.50 2,052
2021-01-29 $4.50 $4.50 $4.10 $4.41 $4.41 11,414
2021-01-28 $4.60 $4.61 $4.49 $4.50 $4.50 4,264
2021-01-27 $4.70 $4.70 $4.55 $4.58 $4.58 8,380
2021-01-26 $4.74 $4.74 $4.68 $4.70 $4.70 7,381
2021-01-25 $4.79 $4.81 $4.71 $4.81 $4.81 2,380
2021-01-22 $5.00 $5.00 $4.71 $4.71 $4.71 3,623
2021-01-21 $4.80 $5.00 $4.80 $5.00 $5.00 2,450
2021-01-20 $5.00 $5.00 $4.77 $4.80 $4.80 908
2021-01-19 $5.00 $5.04 $4.79 $5.00 $5.00 15,793
2021-01-15 $4.80 $4.91 $4.80 $4.91 $4.91 4,006
2021-01-14 $4.80 $4.80 $4.64 $4.75 $4.75 3,345
2021-01-13 $4.80 $4.80 $4.79 $4.80 $4.80 1,747
2021-01-12 $4.74 $4.75 $4.56 $4.75 $4.75 8,183
2021-01-11 $4.82 $4.87 $4.74 $4.74 $4.74 3,570
2021-01-08 $4.94 $4.94 $4.94 $4.94 $4.94 100
2021-01-07 $4.99 $4.99 $4.90 $4.91 $4.91 1,440
2021-01-06 $4.98 $4.99 $4.98 $4.99 $4.99 2,827
2021-01-05 $4.86 $4.86 $4.82 $4.82 $4.82 1,450
2021-01-04 $5.25 $5.26 $4.45 $4.85 $4.85 3,308
2020-12-31 $4.70 $5.40 $4.45 $5.40 $5.40 8,151
2020-12-30 $4.80 $4.81 $4.34 $4.70 $4.70 15,691
2020-12-29 $5.43 $5.60 $4.75 $4.80 $4.80 9,078
2020-12-28 $5.36 $5.36 $5.36 $5.36 $5.36 187
2020-12-24 $5.17 $5.36 $5.17 $5.36 $5.36 2,244
2020-12-23 $5.36 $5.36 $5.01 $5.01 $5.01 465
2020-12-22 $5.14 $5.14 $4.70 $5.00 $5.00 7,883
2020-12-21 $5.42 $5.42 $5.00 $5.00 $5.00 4,095
2020-12-18 $5.75 $5.86 $5.75 $5.75 $5.75 5,159
2020-12-17 $5.66 $6.28 $5.66 $6.01 $6.01 11,432
2020-12-16 $5.05 $6.54 $5.05 $5.33 $5.33 4,266
2020-12-15 $5.00 $5.00 $4.70 $4.70 $4.70 4,220
2020-12-14 $4.59 $4.99 $4.48 $4.99 $4.99 11,156
2020-12-11 $4.34 $4.49 $4.34 $4.48 $4.48 4,155
2020-12-10 $4.18 $4.49 $4.18 $4.33 $4.33 20,367
2020-12-09 $4.10 $4.15 $4.07 $4.10 $4.10 6,149
2020-12-08 $4.10 $4.10 $3.89 $4.03 $4.03 9,104
2020-12-07 $3.93 $3.94 $3.93 $3.94 $3.94 532
2020-12-04 $4.00 $4.18 $3.96 $3.99 $3.99 12,000
2020-12-03 $3.90 $4.02 $3.89 $3.89 $3.89 11,323
2020-12-02 $3.98 $3.98 $3.84 $3.84 $3.84 2,890
2020-12-01 $3.84 $3.85 $3.84 $3.85 $3.85 428
2020-11-30 $3.75 $3.75 $3.75 $3.75 $3.75 37
2020-11-27 $3.96 $4.00 $3.75 $3.75 $3.75 17,105
2020-11-25 $3.85 $3.85 $3.45 $3.56 $3.56 24,140
2020-11-24 $3.93 $4.00 $3.81 $3.81 $3.81 16,422
2020-11-23 $3.88 $3.91 $3.84 $3.84 $3.84 21,887
2020-11-20 $3.90 $3.90 $3.90 $3.90 $3.90 29
2020-11-19 $3.90 $3.90 $3.90 $3.90 $3.90 2,575
2020-11-18 $3.85 $3.85 $3.73 $3.73 $3.73 4,854
2020-11-17 $3.90 $3.95 $3.75 $3.75 $3.75 12,103
2020-11-16 $3.86 $3.89 $3.80 $3.80 $3.80 6,970
2020-11-13 $3.80 $3.80 $3.79 $3.79 $3.79 964
2020-11-12 $3.75 $3.85 $3.75 $3.76 $3.76 3,391
2020-11-11 $3.80 $3.81 $3.69 $3.81 $3.81 6,001
2020-11-10 $3.65 $3.69 $3.59 $3.69 $3.69 2,403
2020-11-09 $3.60 $3.65 $3.55 $3.65 $3.65 1,407
2020-11-06 $3.50 $3.50 $3.50 $3.50 $3.50 1,530
2020-11-05 $3.59 $3.59 $3.45 $3.45 $3.45 3,958
2020-11-04 $3.50 $3.54 $3.49 $3.54 $3.54 5,111
2020-11-03 $3.50 $3.50 $3.47 $3.47 $3.47 944
2020-11-02 $3.50 $3.55 $3.49 $3.51 $3.51 6,740
2020-10-30 $3.55 $3.56 $3.49 $3.49 $3.49 5,015
2020-10-29 $3.33 $3.40 $3.33 $3.40 $3.40 1,733
2020-10-28 $3.33 $3.41 $3.33 $3.38 $3.38 7,611
2020-10-27 $3.41 $3.44 $3.41 $3.44 $3.44 1,701
2020-10-26 $3.50 $3.52 $3.33 $3.33 $3.33 1,954
2020-10-23 $3.44 $3.50 $3.44 $3.50 $3.50 595
2020-10-22 $3.52 $3.52 $3.31 $3.45 $3.45 6,022
2020-10-21 $3.49 $3.49 $3.38 $3.44 $3.44 1,479
2020-10-20 $3.49 $3.49 $3.49 $3.49 $3.49 1,146
2020-10-19 $3.45 $3.45 $3.30 $3.30 $3.30 4,015
2020-10-16 $3.47 $3.49 $3.42 $3.43 $3.43 1,518
2020-10-15 $3.48 $3.48 $3.42 $3.43 $3.43 7,024
2020-10-14 $3.40 $3.50 $3.34 $3.43 $3.43 6,293
2020-10-13 $3.34 $3.48 $3.31 $3.48 $3.48 27,460
2020-10-12 $3.26 $3.38 $3.19 $3.20 $3.20 15,930
2020-10-09 $3.37 $3.37 $3.20 $3.26 $3.26 12,766
2020-10-08 $3.31 $3.38 $3.25 $3.25 $3.25 9,777
2020-10-07 $3.35 $3.35 $3.24 $3.27 $3.27 13,792
2020-10-06 $3.30 $3.32 $3.17 $3.20 $3.20 22,583
2020-10-05 $3.09 $3.22 $3.09 $3.15 $3.15 62,796
2020-10-02 $3.05 $3.05 $3.00 $3.00 $3.00 4,500
2020-10-01 $3.00 $3.15 $3.00 $3.01 $3.01 1,350
2020-09-30 $3.15 $3.15 $3.00 $3.00 $3.00 8,400
2020-09-29 $3.00 $3.00 $3.00 $3.00 $3.00 90
2020-09-28 $3.25 $3.25 $3.00 $3.00 $3.00 1,600
2020-09-25 $3.09 $3.09 $3.09 $3.09 $3.09 700
2020-09-24 $3.06 $3.14 $3.06 $3.14 $3.14 1,231
2020-09-23 $3.08 $3.08 $3.07 $3.08 $3.08 700
2020-09-22 $3.18 $3.20 $3.07 $3.20 $3.20 2,983
2020-09-21 $2.90 $3.20 $2.89 $3.20 $3.20 4,007
2020-09-18 $3.27 $3.39 $3.27 $3.39 $3.39 4,735
2020-09-17 $3.05 $3.05 $3.05 $3.05 $3.05 400
2020-09-16 $3.44 $3.44 $3.00 $3.09 $3.09 2,380
2020-09-15 $3.08 $3.32 $3.00 $3.00 $3.00 6,855
2020-09-14 $3.10 $3.16 $3.10 $3.16 $3.16 592
2020-09-11 $3.15 $3.15 $3.15 $3.15 $3.15 0
2020-09-10 $3.15 $3.15 $3.15 $3.15 $3.15 0
2020-09-09 $3.15 $3.15 $3.15 $3.15 $3.15 0
2020-09-08 $3.44 $3.44 $3.15 $3.15 $3.15 2,400
2020-09-04 $3.32 $3.43 $3.32 $3.39 $3.39 3,600
2020-09-03 $3.33 $3.33 $3.33 $3.33 $3.33 400
2020-09-02 $3.50 $3.51 $3.50 $3.51 $3.51 4,200
2020-09-01 $3.50 $3.50 $3.50 $3.50 $3.50 2,000
2020-08-31 $3.61 $3.61 $3.48 $3.48 $3.48 800
2020-08-28 $3.34 $3.34 $3.34 $3.34 $3.34 125
2020-08-27 $3.26 $3.26 $3.09 $3.15 $3.15 5,400
2020-08-26 $3.19 $3.25 $3.10 $3.25 $3.25 10,150
2020-08-25 $3.15 $3.15 $3.15 $3.15 $3.15 45
2020-08-24 $3.15 $3.15 $3.11 $3.15 $3.15 1,600
2020-08-21 $3.17 $3.17 $3.15 $3.15 $3.15 1,750
2020-08-20 $3.11 $3.11 $3.11 $3.11 $3.11 0
2020-08-19 $3.49 $3.49 $3.03 $3.11 $3.11 8,500
2020-08-18 $3.60 $3.60 $3.35 $3.36 $3.36 1,850
2020-08-17 $3.50 $3.50 $3.50 $3.50 $3.50 400
2020-08-14 $3.43 $3.43 $3.35 $3.35 $3.35 400
2020-08-13 $3.50 $3.50 $3.50 $3.50 $3.50 0
2020-08-12 $3.54 $3.54 $3.48 $3.50 $3.50 8,610
2020-08-11 $3.77 $3.77 $3.77 $3.77 $3.77 0
2020-08-10 $3.77 $3.77 $3.77 $3.77 $3.77 150
2020-08-07 $3.90 $3.90 $3.90 $3.90 $3.90 0
2020-08-06 $3.70 $3.90 $3.70 $3.90 $3.90 4,800
2020-08-05 $3.75 $3.76 $3.51 $3.70 $3.70 17,220
2020-08-04 $3.60 $3.67 $3.56 $3.67 $3.67 2,182
2020-08-03 $3.80 $3.80 $3.80 $3.80 $3.80 1,500
2020-07-31 $3.70 $3.70 $3.50 $3.50 $3.50 1,308
2020-07-30 $3.49 $3.49 $3.49 $3.49 $3.49 174
2020-07-29 $3.49 $3.49 $3.49 $3.49 $3.49 1,168
2020-07-28 $3.63 $3.63 $3.49 $3.49 $3.49 2,650
2020-07-27 $3.75 $3.75 $3.58 $3.58 $3.58 3,808
2020-07-24 $3.74 $3.75 $3.74 $3.75 $3.75 1,200
2020-07-23 $3.79 $3.85 $3.74 $3.75 $3.75 4,000
2020-07-22 $3.74 $3.74 $3.74 $3.74 $3.74 500
2020-07-20 $3.90 $3.90 $3.90 $3.90 $3.90 500
2020-07-17 $3.89 $3.89 $3.89 $3.89 $3.89 2,300
2020-07-16 $3.89 $3.89 $3.89 $3.89 $3.89 700
2020-07-15 $3.90 $3.90 $3.85 $3.85 $3.85 770
2020-07-13 $3.50 $4.00 $3.50 $3.60 $3.60 14,700
2020-07-10 $3.25 $3.35 $3.20 $3.35 $3.35 23,400
2020-07-09 $3.34 $3.34 $3.34 $3.34 $3.34 20
2020-07-06 $3.50 $3.50 $3.34 $3.34 $3.34 6,400
2020-07-02 $3.44 $3.52 $3.25 $3.49 $3.49 11,500
2020-06-29 $3.02 $3.02 $2.94 $3.00 $3.00 7,842
2020-06-26 $3.00 $3.00 $3.00 $3.00 $3.00 2,250
2020-06-25 $3.00 $3.00 $2.95 $2.96 $2.96 2,935
2020-06-24 $3.11 $3.20 $2.97 $3.00 $3.00 42,651
2020-06-23 $3.20 $3.20 $3.10 $3.10 $3.10 5,980
2020-06-22 $3.19 $3.20 $3.15 $3.19 $3.19 3,300
2020-06-19 $3.20 $3.40 $3.20 $3.40 $3.40 3,150
2020-06-17 $3.38 $3.50 $3.38 $3.40 $3.40 6,215
2020-06-16 $3.34 $3.34 $3.34 $3.34 $3.34 300
2020-06-15 $3.20 $3.20 $3.20 $3.20 $3.20 8,700
2020-06-12 $3.24 $3.24 $3.23 $3.23 $3.23 2,000
2020-06-11 $3.20 $3.20 $3.10 $3.10 $3.10 1,950
2020-06-10 $3.21 $3.22 $3.21 $3.21 $3.21 5,000
2020-06-09 $3.34 $3.34 $3.34 $3.34 $3.34 225
2020-06-08 $3.10 $3.17 $3.10 $3.17 $3.17 13,600
2020-06-05 $3.16 $3.16 $3.16 $3.16 $3.16 3,380
2020-06-04 $3.07 $3.10 $3.05 $3.09 $3.09 12,032
2020-06-03 $3.10 $3.16 $3.05 $3.05 $3.05 6,835
2020-06-02 $3.16 $3.16 $3.05 $3.05 $3.05 1,700
2020-06-01 $3.21 $3.21 $3.21 $3.21 $3.21 10,000
2020-05-29 $3.05 $3.05 $3.05 $3.05 $3.05 150
2020-05-28 $3.20 $3.20 $3.08 $3.08 $3.08 4,065
2020-05-27 $3.11 $3.13 $3.05 $3.08 $3.08 12,500
2020-05-26 $3.34 $3.34 $3.34 $3.34 $3.34 1,000
2020-05-21 $3.09 $3.09 $3.09 $3.09 $3.09 100
2020-05-20 $3.36 $3.36 $3.36 $3.36 $3.36 100
2020-05-19 $3.36 $3.36 $3.36 $3.36 $3.36 1,500
2020-05-18 $3.27 $3.48 $3.27 $3.48 $3.48 700
2020-05-15 $3.05 $3.11 $3.05 $3.11 $3.11 498
2020-05-13 $3.23 $3.23 $3.19 $3.19 $3.19 2,000
2020-05-12 $3.25 $3.25 $3.25 $3.25 $3.25 427
2020-05-11 $3.23 $3.24 $3.23 $3.24 $3.24 1,320
2020-05-08 $3.22 $3.53 $3.09 $3.25 $3.25 5,500
2020-05-07 $3.30 $3.31 $3.30 $3.31 $3.31 1,500
2020-05-06 $3.25 $3.30 $3.25 $3.30 $3.30 4,494
2020-05-05 $3.25 $3.25 $3.25 $3.25 $3.25 920
2020-05-04 $3.25 $3.25 $3.25 $3.25 $3.25 145
2020-05-01 $3.35 $3.35 $3.25 $3.25 $3.25 800
2020-04-30 $3.35 $3.41 $3.35 $3.41 $3.41 1,579
2020-04-28 $3.25 $3.25 $3.25 $3.25 $3.25 294
2020-04-27 $3.20 $3.36 $3.20 $3.36 $3.36 6,940
2020-04-24 $3.40 $3.40 $3.19 $3.39 $3.39 7,225
2020-04-23 $3.39 $3.39 $3.39 $3.39 $3.39 500
2020-04-22 $3.41 $3.50 $3.41 $3.50 $3.50 2,662
2020-04-21 $3.71 $3.71 $3.61 $3.61 $3.61 2,500
2020-04-20 $3.49 $3.49 $3.49 $3.49 $3.49 100
2020-04-17 $3.50 $3.71 $3.46 $3.46 $3.46 6,730
2020-04-16 $3.36 $4.05 $3.26 $3.48 $3.48 7,006
2020-04-15 $2.90 $2.91 $2.89 $2.91 $2.91 3,549
2020-04-13 $3.01 $3.01 $3.01 $3.01 $3.01 29
2020-04-09 $3.01 $3.01 $2.95 $3.01 $3.01 11,205
2020-04-08 $3.26 $3.26 $3.01 $3.01 $3.01 1,409
2020-04-07 $3.01 $3.01 $2.99 $3.00 $3.00 2,380
2020-04-03 $2.77 $2.90 $2.74 $2.74 $2.74 2,698
2020-04-02 $2.74 $3.00 $2.50 $2.72 $2.72 13,450
2020-04-01 $2.74 $3.00 $2.74 $3.00 $3.00 2,958
2020-03-31 $2.90 $3.21 $2.90 $3.21 $3.21 4,507
2020-03-30 $2.76 $2.76 $2.41 $2.41 $2.41 1,550
2020-03-27 $2.50 $3.20 $2.50 $3.19 $3.19 1,070
2020-03-26 $3.35 $3.50 $3.35 $3.50 $3.50 2,499
2020-03-25 $3.25 $3.30 $2.65 $2.65 $2.65 18,270
2020-03-24 $3.40 $3.40 $3.40 $3.40 $3.40 200
2020-03-23 $3.02 $3.40 $3.02 $3.40 $3.40 8,879
2020-03-20 $3.50 $3.59 $3.00 $3.00 $3.00 10,670
2020-03-19 $3.65 $3.67 $3.65 $3.67 $3.67 700
2020-03-18 $4.00 $4.00 $3.09 $3.09 $3.09 13,500
2020-03-17 $3.45 $3.69 $3.45 $3.69 $3.69 1,201
2020-03-16 $3.40 $3.40 $3.40 $3.40 $3.40 50
2020-03-13 $3.30 $3.40 $3.30 $3.40 $3.40 2,600
2020-03-12 $3.65 $3.65 $3.00 $3.19 $3.19 2,855
2020-03-10 $4.10 $4.16 $4.01 $4.16 $4.16 8,829
2020-03-09 $4.27 $4.27 $4.23 $4.23 $4.23 3,129
2020-03-06 $4.21 $4.25 $4.16 $4.20 $4.20 4,600
2020-03-05 $5.35 $5.35 $4.30 $4.30 $4.30 19,290
2020-03-04 $4.44 $4.55 $4.44 $4.45 $4.45 15,884
2020-03-03 $4.41 $4.41 $4.18 $4.18 $4.18 3,606
2020-03-02 $4.54 $4.57 $4.45 $4.45 $4.45 13,783
2020-02-28 $4.50 $4.54 $4.50 $4.54 $4.54 3,000
2020-02-27 $4.46 $4.54 $4.28 $4.54 $4.54 10,304
2020-02-26 $5.01 $5.07 $4.80 $4.80 $4.80 7,541
2020-02-25 $5.01 $5.02 $5.00 $5.00 $5.00 4,830
2020-02-24 $5.15 $5.18 $5.08 $5.08 $5.08 22,444
2020-02-21 $5.35 $5.35 $5.15 $5.15 $5.15 1,400
2020-02-20 $5.16 $5.25 $5.13 $5.25 $5.25 2,500
2020-02-19 $5.13 $5.22 $5.13 $5.22 $5.22 33,064
2020-02-18 $5.47 $5.50 $5.13 $5.13 $5.13 12,185
2020-02-14 $5.30 $5.50 $5.30 $5.34 $5.34 6,260
2020-02-13 $5.49 $5.49 $5.49 $5.49 $5.49 590
2020-02-12 $5.42 $5.59 $5.20 $5.55 $5.55 5,500
2020-02-11 $5.51 $5.67 $5.51 $5.52 $5.52 2,649
2020-02-07 $5.87 $5.87 $5.63 $5.87 $5.87 8,440
2020-02-06 $5.78 $5.96 $5.76 $5.94 $5.94 2,700
2020-02-05 $5.09 $5.65 $5.09 $5.60 $5.60 4,660
2020-02-04 $5.78 $5.78 $5.65 $5.67 $5.67 6,552
2020-02-03 $5.79 $5.79 $5.79 $5.79 $5.79 1,400
2020-01-31 $5.87 $5.87 $5.75 $5.83 $5.83 9,814
2020-01-30 $5.84 $5.84 $5.79 $5.79 $5.79 2,815
2020-01-29 $5.87 $5.87 $5.87 $5.87 $5.87 100
2020-01-27 $5.88 $5.88 $5.79 $5.80 $5.80 5,886
2020-01-24 $5.95 $5.95 $5.90 $5.90 $5.90 1,900
2020-01-23 $5.91 $5.91 $5.91 $5.91 $5.91 500
2020-01-22 $5.97 $5.97 $5.94 $5.94 $5.94 3,935
2020-01-21 $6.05 $6.07 $6.05 $6.07 $6.07 2,740
2020-01-17 $5.95 $5.95 $5.95 $5.95 $5.95 2,220
2020-01-15 $6.00 $6.00 $5.89 $5.89 $5.89 2,753
2020-01-14 $6.20 $6.20 $6.20 $6.20 $6.20 90
2020-01-13 $6.20 $6.20 $6.20 $6.20 $6.20 271
2020-01-09 $6.12 $6.13 $6.04 $6.04 $6.04 2,200
2020-01-08 $6.19 $6.20 $6.19 $6.19 $6.19 8,500
2020-01-06 $6.32 $6.32 $6.32 $6.32 $6.32 2,647
2020-01-03 $6.16 $6.20 $6.16 $6.20 $6.20 222
2020-01-02 $5.76 $6.16 $5.76 $6.16 $6.16 2,250
2019-12-31 $5.89 $5.92 $5.88 $5.89 $5.89 2,400
2019-12-30 $5.86 $5.86 $5.81 $5.84 $5.84 6,950
2019-12-27 $5.88 $5.92 $5.86 $5.92 $5.92 2,050
2019-12-26 $5.83 $5.83 $5.83 $5.83 $5.83 10,501
2019-12-24 $5.88 $5.88 $5.84 $5.84 $5.84 2,900
2019-12-23 $5.95 $5.95 $5.87 $5.87 $5.87 14,400
2019-12-20 $5.84 $5.95 $5.84 $5.95 $5.95 5,910
2019-12-19 $5.95 $6.10 $5.95 $5.95 $5.95 5,050
2019-12-18 $5.90 $5.95 $5.90 $5.95 $5.95 10,600
2019-12-17 $5.91 $5.95 $5.90 $5.92 $5.92 15,450
2019-12-16 $6.00 $6.22 $5.94 $6.00 $6.00 33,043
2019-12-12 $5.90 $5.90 $5.84 $5.84 $5.84 3,574
2019-12-11 $5.77 $5.80 $5.77 $5.77 $5.77 8,125
2019-12-10 $5.84 $5.84 $5.77 $5.77 $5.77 5,468
2019-12-06 $5.80 $5.80 $5.77 $5.80 $5.80 5,500
2019-12-05 $5.79 $5.80 $5.79 $5.80 $5.80 2,006
2019-12-04 $5.99 $6.01 $5.79 $5.79 $5.79 23,470
2019-12-03 $6.01 $6.05 $5.95 $6.00 $6.00 72,146
2019-12-02 $6.14 $6.14 $6.01 $6.01 $6.01 9,580
2019-11-27 $6.17 $6.17 $6.00 $6.01 $6.01 34,917
2019-11-26 $6.01 $6.30 $6.01 $6.16 $6.16 8,800
2019-11-25 $6.06 $6.25 $6.06 $6.20 $6.20 9,850
2019-11-22 $6.20 $6.21 $5.97 $6.01 $6.01 19,038
2019-11-21 $6.09 $6.25 $6.05 $6.25 $6.25 16,000
2019-11-20 $6.05 $6.05 $6.05 $6.05 $6.05 500
2019-11-19 $6.09 $6.09 $6.00 $6.00 $6.00 16,000
2019-11-18 $6.18 $6.18 $5.98 $6.00 $6.00 5,425
2019-11-15 $6.00 $6.06 $6.00 $6.00 $6.00 1,950
2019-11-13 $5.80 $6.00 $5.80 $5.96 $5.96 31,078
2019-11-12 $5.85 $5.86 $5.85 $5.85 $5.85 4,880
2019-11-11 $5.85 $5.85 $5.85 $5.85 $5.85 8,515
2019-11-08 $5.95 $5.97 $5.79 $5.79 $5.79 11,450
2019-11-07 $5.88 $5.95 $5.80 $5.95 $5.95 7,769
2019-11-06 $5.88 $5.88 $5.74 $5.74 $5.74 6,133
2019-11-05 $5.88 $5.90 $5.80 $5.82 $5.82 15,173
2019-11-04 $6.00 $6.00 $5.79 $5.80 $5.80 18,690
2019-11-01 $5.96 $6.00 $5.88 $6.00 $6.00 4,500
2019-10-31 $6.00 $6.04 $5.79 $5.95 $5.95 25,651
2019-10-30 $6.09 $6.16 $6.03 $6.04 $6.04 23,360
2019-10-29 $6.10 $6.20 $6.09 $6.10 $6.10 5,750
2019-10-28 $6.15 $6.15 $6.10 $6.10 $6.10 3,690
2019-10-25 $6.32 $6.32 $6.25 $6.25 $6.25 7,685
2019-10-24 $6.26 $6.26 $6.26 $6.26 $6.26 2,540
2019-10-22 $6.40 $6.50 $6.25 $6.35 $6.35 7,526
2019-10-21 $6.40 $6.40 $6.07 $6.35 $6.35 10,201
2019-10-18 $6.29 $6.29 $6.05 $6.05 $6.05 20,650
2019-10-17 $6.39 $6.51 $6.18 $6.23 $6.23 10,500
2019-10-15 $6.44 $6.44 $6.39 $6.39 $6.39 3,173
2019-10-14 $6.24 $6.24 $6.24 $6.24 $6.24 132
2019-10-11 $6.23 $6.44 $6.22 $6.22 $6.22 10,880
2019-10-10 $6.12 $6.45 $6.12 $6.44 $6.44 9,795
2019-10-09 $6.51 $6.51 $6.30 $6.31 $6.31 8,000
2019-10-08 $6.50 $6.50 $6.49 $6.50 $6.50 1,200
2019-10-07 $6.30 $6.31 $6.30 $6.30 $6.30 3,000
2019-10-04 $6.50 $6.63 $6.27 $6.35 $6.35 17,455
2019-10-03 $6.60 $6.60 $6.60 $6.60 $6.60 4,000
2019-10-02 $6.60 $6.65 $6.60 $6.60 $6.60 1,671
2019-10-01 $6.80 $6.80 $6.80 $6.80 $6.80 2,100
2019-09-30 $6.60 $7.08 $6.60 $6.85 $6.85 5,900
2019-09-27 $7.02 $7.02 $6.75 $6.75 $6.75 607
2019-09-26 $6.81 $6.87 $6.75 $6.75 $6.75 6,317
2019-09-25 $7.00 $7.10 $6.90 $6.90 $6.90 4,630
2019-09-24 $6.85 $7.00 $6.85 $7.00 $7.00 5,900
2019-09-23 $6.75 $6.75 $6.75 $6.75 $6.75 870
2019-09-20 $6.97 $6.97 $6.97 $6.97 $6.97 135
2019-09-19 $7.03 $7.03 $6.96 $6.97 $6.97 23,513
2019-09-18 $7.03 $7.03 $7.03 $7.03 $7.03 5,900
2019-09-17 $7.10 $7.25 $7.03 $7.24 $7.24 5,669
2019-09-16 $7.31 $7.31 $7.14 $7.14 $7.14 1,470
2019-09-12 $7.15 $7.15 $7.15 $7.15 $7.15 100
2019-09-11 $7.03 $7.23 $7.03 $7.23 $7.23 212
2019-09-10 $7.08 $7.18 $7.03 $7.18 $7.18 3,440
2019-09-06 $7.09 $7.09 $7.03 $7.05 $7.05 1,440
2019-09-05 $7.08 $7.08 $7.03 $7.03 $7.03 5,700
2019-09-04 $7.13 $7.15 $7.13 $7.15 $7.15 1,800
2019-09-03 $7.16 $7.16 $7.03 $7.15 $7.15 5,450
2019-08-30 $7.13 $7.13 $7.13 $7.13 $7.13 1,200
2019-08-29 $7.10 $7.17 $7.10 $7.14 $7.14 2,788
2019-08-28 $7.14 $7.14 $7.03 $7.03 $7.03 815
2019-08-27 $7.54 $7.54 $7.34 $7.35 $7.35 4,000
2019-08-26 $7.46 $7.52 $7.46 $7.52 $7.52 5,200
2019-08-22 $7.25 $7.35 $7.23 $7.35 $7.35 2,000
2019-08-21 $7.25 $7.30 $7.03 $7.03 $7.03 5,100
2019-08-20 $7.25 $7.35 $7.25 $7.35 $7.35 5,100
2019-08-19 $7.17 $7.20 $7.15 $7.15 $7.15 4,950
2019-08-16 $7.26 $7.26 $7.24 $7.24 $7.24 4,405
2019-08-15 $7.26 $7.45 $7.26 $7.44 $7.44 1,485
2019-08-14 $7.48 $7.51 $7.26 $7.40 $7.40 5,740
2019-08-13 $8.91 $8.91 $8.91 $8.91 $8.91 270
2019-08-12 $8.91 $8.91 $8.91 $8.91 $8.91 3,212
2019-08-09 $7.26 $7.38 $7.26 $7.38 $7.38 900
2019-08-08 $7.35 $7.35 $7.35 $7.35 $7.35 263
2019-08-07 $7.50 $7.60 $7.45 $7.60 $7.60 814
2019-08-06 $7.54 $7.54 $7.50 $7.50 $7.50 3,573
2019-08-05 $7.88 $7.88 $7.50 $7.50 $7.50 1,400
2019-08-02 $7.50 $7.63 $7.50 $7.54 $7.54 4,260
2019-08-01 $7.50 $7.63 $7.50 $7.53 $7.53 1,515
2019-07-31 $7.51 $7.68 $7.51 $7.51 $7.51 8,305
2019-07-30 $7.78 $7.78 $7.76 $7.76 $7.76 565
2019-07-26 $8.00 $8.00 $8.00 $8.00 $8.00 130
2019-07-23 $7.85 $8.00 $7.85 $8.00 $8.00 1,430
2019-07-22 $8.00 $8.00 $8.00 $8.00 $8.00 180
2019-07-19 $7.77 $7.98 $7.77 $7.97 $7.97 700
2019-07-18 $7.74 $7.99 $7.74 $7.99 $7.99 5,760
2019-07-16 $7.71 $7.71 $7.71 $7.71 $7.71 25
2019-07-12 $7.71 $7.71 $7.69 $7.71 $7.71 1,200
2019-07-10 $7.70 $7.70 $7.70 $7.70 $7.70 20
2019-07-09 $7.75 $7.75 $7.70 $7.70 $7.70 245
2019-07-08 $7.90 $7.90 $7.90 $7.90 $7.90 115
2019-07-05 $7.90 $7.90 $7.90 $7.90 $7.90 1,000
2019-07-02 $7.76 $7.90 $7.76 $7.90 $7.90 1,600
2019-06-28 $8.00 $8.14 $8.00 $8.14 $8.14 5,000
2019-06-27 $8.14 $8.14 $8.14 $8.14 $8.14 1,150
2019-06-26 $8.00 $8.01 $7.75 $7.80 $7.80 9,740
2019-06-25 $7.84 $7.90 $7.70 $7.76 $7.76 10,950
2019-06-24 $7.90 $7.90 $7.90 $7.90 $7.90 86
2019-06-21 $7.90 $7.90 $7.90 $7.90 $7.90 155
2019-06-20 $8.00 $8.00 $7.89 $7.89 $7.89 850
2019-06-19 $7.90 $7.90 $7.75 $7.80 $7.80 900
2019-06-18 $7.80 $7.98 $7.75 $7.80 $7.80 7,955
2019-06-17 $8.04 $8.04 $8.00 $8.00 $8.00 7,865
2019-06-14 $8.03 $8.07 $8.03 $8.03 $8.03 9,000
2019-06-13 $8.24 $8.25 $8.24 $8.25 $8.25 405
2019-06-11 $7.99 $8.51 $7.98 $8.36 $8.36 18,611
2019-06-10 $8.94 $8.94 $8.03 $8.03 $8.03 11,110
2019-06-07 $8.60 $8.60 $8.60 $8.60 $8.60 56
2019-06-03 $8.51 $8.63 $8.51 $8.60 $8.60 10,200
2019-05-31 $8.43 $8.50 $8.35 $8.50 $8.50 3,738
2019-05-30 $8.36 $8.36 $8.35 $8.35 $8.35 200
2019-05-29 $8.50 $8.55 $8.12 $8.20 $8.20 9,164
2019-05-28 $8.35 $8.50 $8.34 $8.50 $8.50 1,200
2019-05-24 $8.33 $8.33 $8.23 $8.33 $8.33 1,700
2019-05-22 $8.26 $8.26 $8.05 $8.05 $8.05 10,235
2019-05-21 $8.35 $8.41 $8.26 $8.26 $8.26 3,000
2019-05-17 $8.40 $8.40 $8.26 $8.26 $8.26 4,600
2019-05-15 $8.34 $8.34 $8.34 $8.34 $8.34 4,050
2019-05-14 $8.27 $8.34 $8.26 $8.34 $8.34 6,554
2019-05-13 $8.29 $8.29 $8.26 $8.26 $8.26 340
2019-05-10 $8.30 $8.30 $8.30 $8.30 $8.30 2,860
2019-05-08 $8.35 $8.42 $8.35 $8.35 $8.35 3,300
2019-05-07 $8.35 $8.65 $8.35 $8.60 $8.60 4,209
2019-05-06 $8.35 $8.35 $8.35 $8.35 $8.35 1,800
2019-05-03 $8.41 $8.61 $8.30 $8.35 $8.35 36,564
2019-05-02 $8.41 $8.48 $8.40 $8.40 $8.40 12,000
2019-05-01 $8.76 $8.76 $8.44 $8.44 $8.44 632
2019-04-30 $8.65 $8.65 $8.49 $8.49 $8.49 1,880
2019-04-29 $8.75 $8.75 $8.75 $8.75 $8.75 100
2019-04-26 $8.60 $8.64 $8.30 $8.30 $8.30 5,630
2019-04-25 $8.85 $9.01 $8.76 $8.76 $8.76 7,810
2019-04-24 $9.00 $9.15 $8.88 $8.92 $8.92 3,750
2019-04-23 $9.26 $9.26 $9.26 $9.26 $9.26 3,924
2019-04-22 $9.31 $9.31 $9.26 $9.26 $9.26 2,100
2019-04-18 $9.45 $9.45 $9.30 $9.30 $9.30 600
2019-04-17 $9.25 $9.36 $9.17 $9.36 $9.36 1,654
2019-04-16 $9.09 $9.20 $9.00 $9.07 $9.07 7,310
2019-04-15 $9.25 $9.25 $9.25 $9.25 $9.25 450
2019-04-12 $9.36 $9.37 $9.36 $9.37 $9.37 300
2019-04-11 $9.20 $9.43 $9.20 $9.43 $9.43 800
2019-04-10 $9.21 $9.21 $9.11 $9.11 $9.11 500
2019-04-09 $9.26 $9.26 $9.17 $9.17 $9.17 1,475
2019-04-08 $9.60 $9.63 $9.26 $9.26 $9.26 6,840
2019-04-05 $9.20 $9.20 $9.20 $9.20 $9.20 600
2019-04-04 $9.25 $9.25 $9.21 $9.21 $9.21 54,045
2019-04-02 $8.31 $8.41 $8.21 $8.35 $8.35 4,145
2019-04-01 $8.46 $8.55 $8.20 $8.36 $8.36 25,254
2019-03-29 $8.52 $8.53 $8.52 $8.53 $8.53 1,500
2019-03-27 $8.51 $8.51 $8.51 $8.51 $8.51 100
2019-03-26 $8.55 $8.55 $8.55 $8.55 $8.55 1,000
2019-03-25 $8.50 $8.53 $8.40 $8.40 $8.40 1,730
2019-03-22 $8.70 $8.70 $8.53 $8.53 $8.53 375
2019-03-21 $8.70 $8.70 $8.70 $8.70 $8.70 300
2019-03-20 $8.72 $8.73 $8.64 $8.68 $8.68 2,965
2019-03-19 $9.05 $9.05 $8.78 $8.78 $8.78 1,625
2019-03-18 $8.85 $9.03 $8.85 $9.03 $9.03 6,250
2019-03-15 $8.62 $8.62 $8.62 $8.62 $8.62 200
2019-03-14 $8.66 $8.66 $8.66 $8.66 $8.66 100
2019-03-11 $8.40 $8.40 $8.40 $8.40 $8.40 100
2019-03-08 $8.40 $8.45 $8.25 $8.26 $8.26 10,427
2019-03-07 $8.42 $8.42 $8.30 $8.30 $8.30 5,550
2019-03-06 $8.26 $8.26 $8.26 $8.26 $8.26 31
2019-03-05 $8.51 $8.51 $8.26 $8.26 $8.26 6,702
2019-03-04 $8.70 $8.70 $8.51 $8.54 $8.54 5,824
2019-03-01 $8.85 $8.85 $8.72 $8.72 $8.72 500
2019-02-28 $8.73 $8.73 $8.73 $8.73 $8.73 108
2019-02-27 $8.83 $8.83 $8.65 $8.65 $8.65 5,843
2019-02-26 $8.99 $9.00 $8.76 $8.76 $8.76 11,858
2019-02-25 $8.98 $9.19 $8.98 $8.99 $8.99 3,302
2019-02-22 $9.08 $9.20 $8.95 $8.95 $8.95 1,450
2019-02-21 $8.73 $8.85 $8.55 $8.85 $8.85 2,600
2019-02-20 $8.84 $8.93 $8.84 $8.93 $8.93 992
2019-02-19 $8.71 $8.71 $8.51 $8.53 $8.53 2,810
2019-02-15 $8.94 $9.12 $8.94 $9.02 $9.02 4,500
2019-02-14 $9.19 $9.19 $9.03 $9.03 $9.03 3,514
2019-02-13 $9.14 $9.14 $9.14 $9.14 $9.14 130
2019-02-11 $9.30 $9.30 $9.25 $9.25 $9.25 602
2019-02-08 $9.22 $9.22 $9.22 $9.22 $9.22 300
2019-02-06 $9.50 $9.50 $9.30 $9.30 $9.30 1,149
2019-02-05 $9.69 $9.69 $9.56 $9.56 $9.56 2,000
2019-02-04 $9.74 $9.80 $9.74 $9.80 $9.80 2,526
2019-02-01 $9.80 $9.85 $9.80 $9.85 $9.85 21,874
2019-01-31 $9.78 $9.80 $9.78 $9.80 $9.80 2,147
2019-01-30 $9.60 $9.79 $9.43 $9.71 $9.71 14,269
2019-01-29 $9.60 $9.60 $9.60 $9.60 $9.60 200
2019-01-25 $9.40 $9.47 $9.21 $9.33 $9.33 4,400
2019-01-24 $9.28 $9.40 $9.28 $9.40 $9.40 6,470
2019-01-23 $9.20 $9.20 $9.20 $9.20 $9.20 1,000
2019-01-22 $9.53 $9.53 $9.31 $9.42 $9.42 620
2019-01-18 $9.35 $9.35 $9.35 $9.35 $9.35 116
2019-01-16 $9.18 $9.18 $9.18 $9.18 $9.18 20
2019-01-15 $9.14 $9.18 $9.14 $9.18 $9.18 500
2019-01-14 $8.68 $8.99 $8.68 $8.99 $8.99 2,200
2019-01-11 $8.34 $8.44 $8.34 $8.44 $8.44 5,100
2019-01-10 $7.95 $8.51 $7.95 $8.51 $8.51 1,270
2019-01-09 $7.75 $7.81 $7.75 $7.80 $7.80 2,100
2019-01-08 $8.01 $8.04 $7.75 $7.75 $7.75 33,060
2019-01-07 $7.88 $7.90 $7.88 $7.89 $7.89 3,000
2019-01-04 $8.12 $8.12 $7.93 $7.93 $7.93 1,120
2019-01-03 $8.03 $8.04 $8.03 $8.04 $8.04 6,100
2019-01-02 $8.15 $8.15 $8.15 $8.15 $8.15 400
2018-12-31 $8.19 $8.19 $8.05 $8.05 $8.05 3,900
2018-12-28 $7.82 $7.86 $7.76 $7.83 $7.83 9,000
2018-12-27 $7.65 $7.85 $7.65 $7.80 $7.80 6,940
2018-12-26 $7.81 $8.04 $7.65 $8.00 $8.00 9,350
2018-12-24 $7.76 $7.76 $7.26 $7.26 $7.26 17,425
2018-12-21 $7.85 $7.98 $7.76 $7.85 $7.85 3,087
2018-12-20 $8.05 $8.05 $7.76 $7.76 $7.76 54,944
2018-12-19 $8.25 $8.43 $8.03 $8.03 $8.03 7,241
2018-12-18 $8.50 $8.68 $8.03 $8.18 $8.18 14,390
2018-12-17 $8.69 $8.79 $8.52 $8.59 $8.59 10,878
2018-12-14 $8.76 $8.80 $8.72 $8.75 $8.75 62,930
2018-12-13 $8.88 $8.88 $8.76 $8.76 $8.76 8,200
2018-12-12 $8.80 $8.80 $8.80 $8.80 $8.80 473
2018-12-11 $8.88 $8.93 $8.80 $8.80 $8.80 8,715
2018-12-10 $9.00 $9.04 $8.76 $8.76 $8.76 47,825
2018-12-07 $9.05 $9.07 $9.02 $9.02 $9.02 23,080
2018-12-06 $9.06 $9.06 $9.03 $9.03 $9.03 15,307
2018-12-04 $9.06 $9.06 $9.06 $9.06 $9.06 1,500
2018-12-03 $9.15 $9.15 $9.06 $9.06 $9.06 11,868
2018-11-30 $9.06 $9.06 $9.06 $9.06 $9.06 1,668
2018-11-29 $9.06 $9.06 $9.06 $9.06 $9.06 8
2018-11-28 $9.17 $9.17 $9.06 $9.06 $9.06 7,300
2018-11-27 $9.26 $9.40 $9.21 $9.40 $9.40 12,800
2018-11-26 $9.12 $9.42 $9.12 $9.42 $9.42 13,740
2018-11-23 $9.11 $9.20 $9.11 $9.20 $9.20 1,100
2018-11-21 $9.26 $9.27 $9.12 $9.12 $9.12 8,600
2018-11-20 $9.26 $9.31 $9.26 $9.26 $9.26 5,141
2018-11-19 $9.16 $9.20 $9.03 $9.20 $9.20 18,430
2018-11-16 $9.36 $9.36 $9.36 $9.36 $9.36 3,215
2018-11-15 $9.63 $9.63 $9.50 $9.50 $9.50 1,100
2018-11-14 $10.03 $10.03 $9.74 $9.74 $9.74 7,500
2018-11-13 $9.65 $9.85 $9.65 $9.85 $9.85 15,700
2018-11-12 $9.45 $9.65 $9.45 $9.45 $9.45 17,320
2018-11-09 $9.45 $9.45 $9.36 $9.45 $9.45 6,785
2018-11-08 $9.50 $9.50 $9.35 $9.35 $9.35 12,800
2018-11-07 $9.78 $9.78 $9.41 $9.50 $9.50 13,400
2018-11-06 $9.50 $9.90 $9.50 $9.75 $9.75 17,718
2018-11-05 $9.49 $9.50 $9.40 $9.50 $9.50 8,700
2018-11-02 $9.44 $9.45 $9.34 $9.43 $9.43 10,500
2018-11-01 $9.60 $9.60 $9.49 $9.49 $9.49 6,405
2018-10-31 $9.90 $9.90 $9.41 $9.60 $9.60 19,811
2018-10-30 $10.03 $10.09 $9.89 $9.89 $9.89 53,300
2018-10-29 $10.41 $10.41 $10.03 $10.03 $10.03 24,383
2018-10-26 $10.06 $10.41 $10.06 $10.41 $10.41 5,780
2018-10-25 $10.05 $10.10 $10.05 $10.10 $10.10 1,713
2018-10-24 $10.10 $10.21 $10.03 $10.11 $10.11 1,942
2018-10-23 $10.52 $10.52 $10.05 $10.05 $10.05 33,575
2018-10-22 $10.52 $10.67 $10.51 $10.52 $10.52 22,940
2018-10-19 $10.60 $10.60 $10.60 $10.60 $10.60 600
2018-10-18 $10.78 $10.90 $10.52 $10.52 $10.52 13,706
2018-10-17 $10.95 $10.95 $10.76 $10.76 $10.76 34,600
2018-10-16 $11.17 $11.17 $10.88 $10.88 $10.88 10,860
2018-10-15 $11.03 $11.03 $11.03 $11.03 $11.03 3,850
2018-10-12 $11.03 $11.03 $11.03 $11.03 $11.03 711
2018-10-11 $11.03 $11.40 $10.80 $11.03 $11.03 34,340
2018-10-10 $11.02 $11.07 $10.85 $11.01 $11.01 53,667
2018-10-09 $11.05 $11.05 $11.03 $11.03 $11.03 3,300
2018-10-05 $11.03 $11.11 $11.03 $11.05 $11.05 15,215
2018-10-04 $11.29 $11.29 $11.29 $11.29 $11.29 15
2018-10-03 $11.29 $11.29 $11.29 $11.29 $11.29 251
2018-10-01 $11.35 $11.35 $11.03 $11.22 $11.22 6,531
2018-09-27 $11.51 $11.51 $11.51 $11.51 $11.51 1,000
2018-09-26 $11.60 $11.63 $11.49 $11.49 $11.49 3,000
2018-09-25 $11.50 $11.56 $11.50 $11.56 $11.56 6,290
2018-09-21 $11.49 $11.49 $11.49 $11.49 $11.49 3,550
2018-09-20 $11.50 $11.63 $11.30 $11.63 $11.63 16,140
2018-09-19 $11.20 $11.40 $11.07 $11.31 $11.31 1,634
2018-09-18 $11.20 $11.20 $11.20 $11.20 $11.20 336
2018-09-17 $11.24 $11.24 $11.15 $11.15 $11.15 502
2018-09-13 $11.31 $11.31 $11.05 $11.05 $11.05 1,643
2018-09-12 $11.26 $11.26 $11.14 $11.14 $11.14 15,800
2018-09-11 $11.28 $11.32 $11.26 $11.26 $11.26 5,000
2018-09-10 $11.36 $11.36 $11.28 $11.28 $11.28 1,000
2018-09-07 $11.60 $11.60 $11.28 $11.51 $11.51 9,750
2018-09-06 $11.40 $11.47 $11.26 $11.26 $11.26 6,069
2018-09-05 $11.37 $11.37 $11.26 $11.26 $11.26 7,157
2018-08-31 $11.34 $11.35 $11.34 $11.35 $11.35 500
2018-08-30 $11.26 $11.26 $11.26 $11.26 $11.26 2,635
2018-08-28 $11.40 $11.44 $11.40 $11.44 $11.44 2,000
2018-08-24 $11.15 $11.29 $11.15 $11.29 $11.29 1,620
2018-08-23 $11.05 $11.11 $11.05 $11.07 $11.07 2,037
2018-08-22 $11.03 $11.10 $11.03 $11.09 $11.09 8,900
2018-08-21 $11.27 $11.33 $11.03 $11.15 $11.15 6,200
2018-08-20 $11.03 $11.18 $11.03 $11.05 $11.05 10,500
2018-08-17 $11.15 $11.29 $11.03 $11.03 $11.03 7,432
2018-08-16 $11.30 $11.30 $11.03 $11.03 $11.03 4,460
2018-08-15 $11.26 $11.31 $11.11 $11.11 $11.11 29,375
2018-08-13 $11.29 $11.29 $11.26 $11.26 $11.26 25,400
2018-08-10 $11.35 $11.50 $11.26 $11.29 $11.29 4,950
2018-08-09 $11.45 $11.45 $11.45 $11.45 $11.45 300
2018-08-08 $11.40 $11.40 $11.40 $11.40 $11.40 512
2018-08-07 $11.50 $11.55 $11.50 $11.55 $11.55 3,001
2018-08-06 $11.90 $11.90 $11.90 $11.90 $11.90 1,500
2018-08-02 $11.61 $11.61 $11.61 $11.61 $11.61 615
2018-08-01 $11.65 $11.65 $11.34 $11.34 $11.34 865
2018-07-31 $11.50 $11.59 $11.49 $11.59 $11.59 1,522
2018-07-30 $11.74 $11.79 $11.46 $11.54 $11.54 3,300
2018-07-27 $11.66 $11.66 $11.46 $11.46 $11.46 2,063
2018-07-26 $11.56 $11.60 $11.56 $11.60 $11.60 300
2018-07-24 $11.60 $11.66 $11.60 $11.66 $11.66 1,450
2018-07-23 $11.65 $11.65 $11.55 $11.55 $11.55 6,600
2018-07-20 $11.72 $11.72 $11.65 $11.70 $11.70 4,414
2018-07-19 $11.81 $11.81 $11.50 $11.65 $11.65 7,000
2018-07-17 $11.83 $11.90 $11.83 $11.90 $11.90 1,500
2018-07-16 $11.90 $11.90 $11.90 $11.90 $11.90 1,000
2018-07-11 $11.75 $11.75 $11.75 $11.75 $11.75 2,086
2018-07-06 $11.60 $11.64 $11.60 $11.61 $11.61 2,750
2018-07-05 $11.65 $11.67 $11.65 $11.67 $11.67 10,200
2018-07-03 $11.25 $11.35 $11.25 $11.35 $11.35 1,100
2018-07-02 $10.64 $10.64 $10.64 $10.64 $10.64 150
2018-06-29 $11.06 $11.40 $11.05 $11.40 $11.40 1,225
2018-06-28 $11.50 $11.74 $11.50 $11.50 $11.50 2,220
2018-06-27 $11.40 $11.45 $11.40 $11.45 $11.45 2,028
2018-06-26 $11.47 $11.55 $11.37 $11.40 $11.40 6,785
2018-06-25 $11.55 $11.55 $11.25 $11.25 $11.25 1,345
2018-06-22 $11.75 $11.75 $11.75 $11.75 $11.75 764
2018-06-21 $11.63 $11.75 $11.60 $11.75 $11.75 8,491
2018-06-20 $11.90 $11.90 $11.65 $11.80 $11.80 5,215
2018-06-19 $11.96 $11.96 $11.85 $11.85 $11.85 1,600
2018-06-18 $11.96 $11.96 $11.87 $11.87 $11.87 3,200
2018-06-15 $12.02 $12.02 $12.02 $12.02 $12.02 2,450
2018-06-13 $12.09 $12.10 $12.02 $12.02 $12.02 500
2018-06-12 $12.02 $12.09 $12.02 $12.09 $12.09 2,608
2018-06-11 $12.11 $12.13 $11.99 $12.01 $12.01 9,410
2018-06-08 $13.00 $13.00 $12.09 $12.11 $12.11 4,373
2018-06-07 $13.01 $13.06 $13.01 $13.06 $13.06 2,000
2018-06-06 $12.64 $13.01 $12.64 $13.01 $13.01 1,300
2018-06-01 $13.01 $13.01 $13.01 $13.01 $13.01 500
2018-05-31 $13.02 $13.02 $13.02 $13.02 $13.02 131
2018-05-30 $12.90 $12.97 $12.75 $12.75 $12.75 6,808
2018-05-25 $12.90 $12.99 $12.89 $12.90 $12.90 1,050
2018-05-24 $13.10 $13.10 $13.07 $13.07 $13.07 1,275
2018-05-23 $13.04 $13.04 $13.04 $13.04 $13.04 2,020
2018-05-18 $13.05 $13.06 $13.04 $13.05 $13.05 3,200
2018-05-17 $12.95 $12.95 $12.95 $12.95 $12.95 200
2018-05-16 $13.00 $13.05 $13.00 $13.05 $13.05 1,307
2018-05-14 $13.00 $13.00 $13.00 $13.00 $13.00 125
2018-05-11 $13.10 $13.10 $13.10 $13.10 $13.10 500
2018-05-10 $13.05 $13.05 $13.05 $13.05 $13.05 100
2018-05-08 $13.00 $13.00 $13.00 $13.00 $13.00 1,000
2018-05-07 $12.94 $12.94 $12.94 $12.94 $12.94 100
2018-05-04 $13.01 $13.05 $13.01 $13.05 $13.05 1,117
2018-05-03 $13.00 $13.00 $13.00 $13.00 $13.00 350
2018-04-27 $13.01 $13.01 $12.99 $13.00 $13.00 6,480
2018-04-25 $12.85 $12.95 $12.85 $12.95 $12.95 267
2018-04-24 $13.00 $13.00 $13.00 $13.00 $13.00 885
2018-04-19 $12.91 $12.91 $12.91 $12.91 $12.91 190
2018-04-17 $12.91 $12.91 $12.91 $12.91 $12.91 200
2018-04-11 $12.95 $12.95 $12.90 $12.91 $12.91 850
2018-04-10 $12.95 $12.95 $12.95 $12.95 $12.95 500
2018-04-09 $12.74 $12.74 $12.74 $12.74 $12.74 41
2018-04-05 $12.52 $12.74 $12.52 $12.74 $12.74 3,606
2018-04-03 $12.98 $12.98 $12.83 $12.84 $12.84 1,605
2018-04-02 $13.05 $13.05 $12.55 $12.56 $12.56 6,400
2018-03-29 $13.05 $13.05 $12.90 $12.99 $12.99 1,600
2018-03-28 $13.15 $13.15 $13.15 $13.15 $13.15 2,500
2018-03-26 $13.36 $13.36 $13.35 $13.35 $13.35 2,900
2018-03-23 $13.40 $13.40 $13.40 $13.40 $13.40 200
2018-03-22 $13.45 $13.45 $13.45 $13.45 $13.45 720
2018-03-20 $13.55 $13.55 $13.55 $13.55 $13.55 200
2018-03-16 $13.65 $13.65 $13.65 $13.65 $13.65 100
2018-03-13 $13.83 $13.83 $13.70 $13.70 $13.70 1,555
2018-03-12 $13.99 $13.99 $13.99 $13.99 $13.99 400
2018-03-09 $13.78 $13.88 $13.74 $13.78 $13.78 6,760
2018-03-07 $13.89 $13.89 $13.80 $13.80 $13.80 230
2018-03-05 $14.28 $14.28 $14.28 $14.28 $14.28 500
2018-03-01 $14.28 $14.28 $14.28 $14.28 $14.28 2,000
2018-02-27 $14.29 $14.29 $14.29 $14.29 $14.29 100
2018-02-26 $14.74 $14.74 $14.74 $14.74 $14.74 30
2018-02-23 $14.74 $14.74 $14.74 $14.74 $14.74 1,570
2018-02-22 $14.74 $14.74 $14.74 $14.74 $14.74 3,575
2018-02-20 $14.05 $14.74 $14.05 $14.28 $14.28 1,930
2018-02-16 $14.04 $14.04 $14.00 $14.00 $14.00 300
2018-02-14 $13.60 $13.60 $13.60 $13.60 $13.60 1,500
2018-02-13 $13.70 $13.70 $13.66 $13.66 $13.66 1,000
2018-02-12 $14.00 $14.00 $14.00 $14.00 $14.00 768
2018-02-09 $14.14 $14.14 $14.14 $14.14 $14.14 5
2018-02-07 $14.14 $14.14 $14.14 $14.14 $14.14 4,068
2018-02-06 $13.80 $13.90 $13.78 $13.80 $13.80 5,357
2018-02-05 $13.81 $13.81 $13.81 $13.81 $13.81 500
2018-02-02 $13.86 $13.86 $13.86 $13.86 $13.86 1,500
2018-02-01 $13.96 $13.96 $13.87 $13.87 $13.87 1,200
2018-01-31 $14.40 $14.41 $14.37 $14.41 $14.41 1,055
2018-01-30 $14.35 $14.35 $14.09 $14.20 $14.20 1,300
2018-01-29 $14.15 $14.15 $14.15 $14.15 $14.15 1,200
2018-01-26 $14.75 $14.75 $14.75 $14.75 $14.75 305
2018-01-25 $14.70 $14.70 $14.70 $14.70 $14.70 400
2018-01-24 $14.75 $14.75 $14.75 $14.75 $14.75 3,700
2018-01-23 $14.40 $14.48 $14.40 $14.48 $14.48 20,420
2018-01-22 $14.24 $14.24 $14.24 $14.24 $14.24 2,000
2018-01-19 $14.19 $14.19 $14.19 $14.19 $14.19 610
2018-01-18 $13.92 $13.92 $13.92 $13.92 $13.92 100
2018-01-12 $13.97 $14.13 $13.97 $14.13 $14.13 1,700
2018-01-11 $13.97 $13.97 $13.90 $13.97 $13.97 8,700
2018-01-08 $13.75 $13.75 $13.70 $13.70 $13.70 350
2018-01-05 $13.64 $13.65 $13.63 $13.65 $13.65 1,000
2018-01-03 $14.06 $14.07 $13.80 $13.80 $13.80 2,110
2018-01-02 $14.24 $14.24 $14.15 $14.15 $14.15 475
2017-12-29 $14.20 $14.20 $14.20 $14.20 $14.20 50
2017-12-27 $14.20 $14.20 $14.20 $14.20 $14.20 175
2017-12-22 $14.19 $14.19 $14.19 $14.19 $14.19 555
2017-12-19 $14.30 $14.30 $14.30 $14.30 $14.30 1,000
2017-12-18 $14.24 $14.29 $14.24 $14.29 $14.29 5,519
2017-12-14 $14.30 $14.30 $14.30 $14.30 $14.30 445
2017-12-13 $14.20 $14.49 $14.10 $14.24 $14.24 3,880
2017-12-12 $14.21 $14.21 $14.21 $14.21 $14.21 75
2017-12-11 $14.25 $14.25 $14.21 $14.21 $14.21 1,000
2017-12-08 $14.49 $14.49 $14.49 $14.49 $14.49 1,400
2017-12-07 $14.26 $14.49 $14.24 $14.49 $14.49 3,000
2017-12-04 $14.49 $14.49 $14.26 $14.26 $14.26 1,500
2017-12-01 $14.49 $14.49 $14.21 $14.49 $14.49 3,700
2017-11-30 $14.26 $14.27 $14.26 $14.27 $14.27 200
2017-11-29 $14.30 $14.30 $14.26 $14.26 $14.26 600
2017-11-28 $14.48 $14.48 $14.48 $14.48 $14.48 1,100
2017-11-27 $14.47 $14.47 $14.47 $14.47 $14.47 2,150
2017-11-22 $14.46 $14.46 $14.46 $14.46 $14.46 290
2017-11-21 $14.49 $14.49 $14.49 $14.49 $14.49 1,265
2017-11-20 $14.49 $14.49 $14.48 $14.48 $14.48 1,965
2017-11-17 $14.52 $14.52 $14.52 $14.52 $14.52 1,565
2017-11-15 $14.74 $14.74 $14.74 $14.74 $14.74 100
2017-11-14 $14.65 $14.70 $14.55 $14.65 $14.65 1,800
2017-11-10 $14.80 $14.80 $14.80 $14.80 $14.80 450
2017-11-09 $14.74 $14.74 $14.59 $14.59 $14.59 1,550
2017-11-08 $14.61 $14.61 $14.61 $14.61 $14.61 800
2017-11-07 $14.15 $14.15 $14.15 $14.15 $14.15 17
2017-11-06 $14.60 $14.66 $14.15 $14.15 $14.15 3,550
2017-11-03 $15.56 $15.56 $14.66 $14.66 $14.66 16,382
2017-11-02 $15.20 $15.22 $15.15 $15.16 $15.16 4,125
2017-11-01 $15.21 $15.24 $15.19 $15.21 $15.21 1,725
2017-10-30 $15.01 $15.01 $14.95 $14.95 $14.95 540
2017-10-26 $14.34 $14.98 $14.34 $14.98 $14.98 2,725
2017-10-25 $14.45 $14.54 $14.22 $14.54 $14.54 1,550
2017-10-24 $14.35 $14.45 $14.25 $14.45 $14.45 2,050
2017-10-23 $14.51 $14.54 $14.50 $14.54 $14.54 835
2017-10-20 $14.50 $14.50 $14.50 $14.50 $14.50 1,945
2017-10-19 $14.63 $14.63 $14.50 $14.60 $14.60 850
2017-10-18 $14.91 $14.91 $14.84 $14.91 $14.91 1,280
2017-10-17 $14.75 $14.98 $14.74 $14.91 $14.91 4,300
2017-10-16 $14.97 $14.97 $14.75 $14.75 $14.75 450
2017-10-13 $14.48 $14.49 $14.48 $14.48 $14.48 2,775
2017-10-12 $14.35 $14.35 $14.35 $14.35 $14.35 250
2017-10-11 $14.40 $14.40 $14.40 $14.40 $14.40 1,500
2017-10-10 $14.45 $14.45 $14.40 $14.40 $14.40 4,200
2017-10-09 $14.14 $14.14 $14.14 $14.14 $14.14 330
2017-10-06 $14.49 $14.49 $14.49 $14.49 $14.49 400
2017-10-04 $14.24 $14.50 $14.24 $14.24 $14.24 1,700
2017-10-03 $14.10 $14.10 $14.10 $14.10 $14.10 1,000
2017-10-02 $14.05 $14.05 $14.05 $14.05 $14.05 150
2017-09-29 $14.19 $14.30 $14.19 $14.30 $14.30 650
2017-09-28 $14.25 $14.29 $14.10 $14.24 $14.24 1,431
2017-09-27 $14.10 $14.10 $14.10 $14.10 $14.10 2,000
2017-09-26 $14.50 $14.50 $14.50 $14.50 $14.50 200
2017-09-25 $14.49 $14.53 $14.20 $14.24 $14.24 5,580
2017-09-22 $13.81 $14.15 $13.80 $14.15 $14.15 4,850
2017-09-21 $13.25 $13.25 $13.25 $13.25 $13.25 200
2017-09-20 $13.10 $13.23 $13.10 $13.23 $13.23 1,000
2017-09-19 $13.10 $13.10 $13.10 $13.10 $13.10 0
2017-09-18 $13.10 $13.10 $13.10 $13.10 $13.10 0
2017-09-15 $13.10 $13.10 $13.10 $13.10 $13.10 0
2017-09-14 $13.10 $13.10 $13.10 $13.10 $13.10 0
2017-09-13 $13.10 $13.10 $13.10 $13.10 $13.10 1,000
2017-09-12 $13.10 $13.10 $13.09 $13.10 $13.10 3,100
2017-09-11 $13.10 $13.14 $13.09 $13.10 $13.10 1,900
2017-09-08 $13.00 $13.04 $12.96 $13.04 $13.04 1,000
2017-09-07 $12.84 $12.84 $12.84 $12.84 $12.84 500
2017-09-06 $13.00 $13.00 $12.95 $12.95 $12.95 580
2017-09-05 $12.65 $12.75 $12.65 $12.75 $12.75 1,100
2017-09-01 $12.48 $12.55 $12.48 $12.55 $12.55 500
2017-08-31 $12.74 $12.76 $12.59 $12.59 $12.59 2,401
2017-08-30 $12.70 $12.70 $12.70 $12.70 $12.70 1,000
2017-08-29 $12.60 $13.00 $12.58 $12.58 $12.58 6,871
2017-08-28 $12.59 $12.70 $12.59 $12.70 $12.70 6,598
2017-08-25 $12.60 $12.60 $12.60 $12.60 $12.60 18,464
2017-08-24 $12.70 $12.70 $12.48 $12.48 $12.48 3,500
2017-08-23 $12.55 $12.55 $12.55 $12.55 $12.55 0
2017-08-22 $12.55 $12.55 $12.55 $12.55 $12.55 0
2017-08-21 $12.55 $12.55 $12.55 $12.55 $12.55 0
2017-08-18 $12.55 $12.55 $12.55 $12.55 $12.55 0
2017-08-17 $12.58 $12.58 $12.55 $12.55 $12.55 2,000
2017-08-16 $12.79 $12.79 $12.60 $12.60 $12.60 6,700
2017-08-15 $12.75 $12.75 $12.71 $12.71 $12.71 1,000
2017-08-14 $12.75 $12.75 $12.75 $12.75 $12.75 0
2017-08-11 $13.03 $13.03 $12.75 $12.75 $12.75 7,002
2017-08-10 $13.00 $13.00 $13.00 $13.00 $13.00 0
2017-08-09 $13.00 $13.00 $13.00 $13.00 $13.00 0
2017-08-08 $12.75 $13.29 $12.75 $13.00 $13.00 3,300
2017-08-07 $12.46 $12.75 $12.46 $12.75 $12.75 200
2017-08-04 $12.32 $12.35 $12.32 $12.35 $12.35 600
2017-08-03 $12.32 $12.32 $12.32 $12.32 $12.32 1,000
2017-08-02 $12.44 $12.45 $12.44 $12.45 $12.45 200
2017-08-01 $12.00 $12.30 $12.00 $12.29 $12.29 765
2017-07-31 $11.99 $12.00 $11.99 $12.00 $12.00 200
2017-07-28 $12.00 $12.00 $11.85 $11.85 $11.85 770
2017-07-27 $11.85 $11.85 $11.60 $11.60 $11.60 5,100
2017-07-26 $11.70 $11.80 $11.70 $11.80 $11.80 1,270
2017-07-25 $11.74 $11.74 $11.50 $11.50 $11.50 6,369
2017-07-24 $11.65 $11.65 $11.51 $11.64 $11.64 2,150
2017-07-21 $11.76 $11.87 $11.64 $11.64 $11.64 8,356
2017-07-20 $11.24 $11.79 $11.12 $11.73 $11.73 13,549
2017-07-19 $11.09 $11.20 $11.00 $11.09 $11.09 32,100
2017-07-18 $10.96 $11.33 $10.96 $11.04 $11.04 17,065
2017-07-17 $10.76 $10.84 $10.76 $10.84 $10.84 1,200
2017-07-14 $10.58 $10.75 $10.58 $10.74 $10.74 7,104
2017-07-13 $10.49 $10.60 $10.49 $10.60 $10.60 2,500
2017-07-12 $10.55 $10.60 $10.55 $10.60 $10.60 500
2017-07-11 $10.55 $10.55 $10.55 $10.55 $10.55 100
2017-07-10 $10.66 $10.66 $10.65 $10.66 $10.66 1,894
2017-07-07 $10.75 $10.75 $10.75 $10.75 $10.75 100
2017-07-06 $10.50 $10.75 $10.47 $10.75 $10.75 2,748
2017-07-05 $10.54 $10.55 $10.54 $10.55 $10.55 2,800
2017-06-30 $10.56 $10.57 $10.49 $10.57 $10.57 8,575
2017-06-29 $10.46 $10.51 $10.45 $10.51 $10.51 1,090
2017-06-28 $10.38 $10.45 $10.38 $10.45 $10.45 1,590
2017-06-27 $10.30 $10.30 $10.30 $10.30 $10.30 3,579
2017-06-26 $10.29 $10.35 $10.29 $10.30 $10.30 7,607
2017-06-23 $10.24 $10.30 $10.24 $10.30 $10.30 2,654
2017-06-22 $10.24 $10.24 $10.24 $10.24 $10.24 1,000
2017-06-21 $10.03 $10.03 $10.03 $10.03 $10.03 200
2017-06-20 $10.11 $10.11 $10.03 $10.03 $10.03 8,007
2017-06-19 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-06-16 $10.12 $10.12 $10.12 $10.12 $10.12 500
2017-06-15 $10.09 $10.09 $10.09 $10.09 $10.09 1,000
2017-06-14 $10.14 $10.14 $10.14 $10.14 $10.14 0
2017-06-13 $10.12 $10.14 $10.12 $10.14 $10.14 1,474
2017-06-12 $10.17 $10.17 $10.12 $10.13 $10.13 2,192
2017-06-09 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-06-08 $10.17 $10.20 $10.17 $10.20 $10.20 1,400
2017-06-07 $10.16 $10.16 $10.13 $10.16 $10.16 1,000
2017-06-06 $10.16 $10.16 $10.16 $10.16 $10.16 0
2017-06-05 $10.23 $10.23 $10.16 $10.16 $10.16 8,700
2017-06-02 $10.15 $10.23 $10.15 $10.23 $10.23 27,200
2017-06-01 $10.05 $10.05 $10.04 $10.04 $10.04 1,820
2017-05-31 $10.05 $10.05 $10.05 $10.05 $10.05 0
2017-05-30 $10.05 $10.09 $10.03 $10.05 $10.05 13,700
2017-05-26 $10.10 $10.10 $10.05 $10.05 $10.05 500
2017-05-25 $10.15 $10.15 $10.04 $10.04 $10.04 1,000
2017-05-24 $10.15 $10.15 $10.15 $10.15 $10.15 800
2017-05-23 $10.05 $10.05 $10.05 $10.05 $10.05 400
2017-05-22 $10.05 $10.05 $10.05 $10.05 $10.05 1,500
2017-05-19 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-05-18 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-05-17 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-05-16 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-05-15 $10.05 $10.10 $10.05 $10.10 $10.10 7,088
2017-05-12 $10.04 $10.04 $10.04 $10.04 $10.04 0
2017-05-11 $10.04 $10.04 $10.04 $10.04 $10.04 400
2017-05-10 $10.10 $10.15 $10.05 $10.05 $10.05 20,365
2017-05-09 $10.12 $10.12 $10.03 $10.10 $10.10 3,510
2017-05-08 $10.03 $10.03 $10.03 $10.03 $10.03 99
2017-05-05 $10.03 $10.03 $10.03 $10.03 $10.03 0
2017-05-04 $10.05 $10.05 $10.03 $10.03 $10.03 13,700
2017-05-03 $10.05 $10.05 $10.04 $10.04 $10.04 6,000
2017-05-02 $10.04 $10.05 $10.04 $10.05 $10.05 4,320
2017-05-01 $10.09 $10.09 $10.01 $10.01 $10.01 3,640
2017-04-28 $10.03 $10.03 $10.03 $10.03 $10.03 2,000
2017-04-27 $10.03 $10.03 $10.03 $10.03 $10.03 29,490
2017-04-26 $10.15 $10.15 $10.03 $10.03 $10.03 1,640
2017-04-25 $10.01 $10.03 $10.00 $10.03 $10.03 3,710
2017-04-24 $10.05 $10.05 $10.01 $10.01 $10.01 7,915
2017-04-21 $9.94 $10.05 $9.94 $10.05 $10.05 2,200
2017-04-20 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-04-19 $10.03 $10.03 $10.00 $10.00 $10.00 1,200
2017-04-18 $10.06 $10.06 $10.02 $10.02 $10.02 4,950
2017-04-17 $10.03 $10.03 $10.02 $10.03 $10.03 13,360
2017-04-13 $10.02 $10.03 $10.01 $10.02 $10.02 7,277
2017-04-12 $10.03 $10.03 $10.02 $10.02 $10.02 1,775
2017-04-11 $10.00 $10.00 $9.98 $9.98 $9.98 7,700
2017-04-10 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-04-07 $9.90 $9.90 $9.90 $9.90 $9.90 7,575
2017-04-06 $9.93 $9.93 $9.93 $9.93 $9.93 200
2017-04-05 $9.95 $9.95 $9.95 $9.95 $9.95 1,000
2017-04-04 $9.95 $9.97 $9.95 $9.95 $9.95 7,500
2017-04-03 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-03-31 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-03-30 $9.94 $9.94 $9.89 $9.89 $9.89 299
2017-03-29 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-03-28 $9.91 $9.91 $9.90 $9.90 $9.90 3,900
2017-03-27 $9.94 $9.94 $9.94 $9.94 $9.94 2,100
2017-03-24 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-03-23 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-03-22 $9.95 $9.95 $9.95 $9.95 $9.95 400
2017-03-21 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-03-20 $9.95 $9.95 $9.95 $9.95 $9.95 1,000
2017-03-17 $9.85 $9.85 $9.85 $9.85 $9.85 50
2017-03-16 $9.86 $9.92 $9.85 $9.85 $9.85 20,450
2017-03-15 $9.87 $9.87 $9.85 $9.85 $9.85 10,800
2017-03-14 $9.85 $9.85 $9.85 $9.85 $9.85 400
2017-03-13 $9.85 $9.87 $9.85 $9.87 $9.87 800
2017-03-10 $9.85 $9.85 $9.85 $9.85 $9.85 1,600
2017-03-09 $9.79 $9.79 $9.79 $9.79 $9.79 1,250
2017-03-08 $9.79 $9.85 $9.79 $9.85 $9.85 4,100
2017-03-07 $9.85 $9.85 $9.85 $9.85 $9.85 500
2017-03-06 $9.85 $9.87 $9.85 $9.85 $9.85 3,800
2017-03-03 $9.85 $9.85 $9.85 $9.85 $9.85 300
2017-03-02 $9.85 $9.85 $9.80 $9.80 $9.80 23,000
2017-03-01 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-02-28 $9.75 $9.75 $9.75 $9.75 $9.75 500
2017-02-27 $9.72 $9.72 $9.72 $9.72 $9.72 3,000
2017-02-24 $9.90 $9.90 $9.90 $9.90 $9.90 1,500

Helios Fairfax Partners Corp (Subordinate Voting) (FFXXF) News Headlines

Recent Helios Fairfax Partners Corp (Subordinate Voting) (FFXXF) News
Similar Companies to Helios Fairfax Partners Corp (Subordinate Voting) (FFXXF) 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.