Federal Home Loan Mortgage Corp (FMCCI) Exchange: OTCQB
Data as of March 28, 2024
$5.63 ($-0.11) -1.92%
Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $5.63 |
Previous Close | $5.63 |
High | $5.63 |
Low | $5.63 |
Adjusted Open | $5.63 |
Previous Adjusted Close | $5.63 |
Adjusted High | $5.63 |
Adjusted Low | $5.63 |
About Federal Home Loan Mortgage Corp (FMCCI)
Freddie Pr B Var Rate
Invest in Federal Home Loan Mortgage Corp (FMCCI)
Historical Stock Data for Federal Home Loan Mortgage Corp (FMCCI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 285 |
2024-03-26 | $5.58 | $5.74 | $5.27 | $5.74 | $5.74 | 46,302 |
2024-03-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2024-03-22 | $5.98 | $5.98 | $5.75 | $5.75 | $5.75 | 3,552 |
2024-03-21 | $5.75 | $5.98 | $5.75 | $5.98 | $5.98 | 700 |
2024-03-20 | $5.47 | $5.73 | $5.38 | $5.73 | $5.73 | 1,897 |
2024-03-19 | $5.50 | $5.50 | $5.38 | $5.38 | $5.38 | 269 |
2024-03-18 | $5.13 | $5.40 | $5.09 | $5.25 | $5.25 | 1,803 |
2024-03-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 17 |
2024-03-14 | $5.73 | $5.73 | $5.50 | $5.50 | $5.50 | 2,114 |
2024-03-13 | $5.45 | $5.70 | $5.45 | $5.50 | $5.50 | 1,000 |
2024-03-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-03-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-03-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,000 |
2024-03-07 | $5.45 | $5.71 | $5.45 | $5.71 | $5.71 | 1,995 |
2024-03-06 | $5.01 | $5.36 | $5.01 | $5.36 | $5.36 | 300 |
2024-03-05 | $4.93 | $5.20 | $4.93 | $5.20 | $5.20 | 911 |
2024-03-04 | $4.95 | $5.08 | $4.93 | $5.00 | $5.00 | 3,189 |
2024-03-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
2024-02-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
2024-02-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1 |
2024-02-27 | $5.07 | $5.07 | $5.05 | $5.05 | $5.05 | 300 |
2024-02-26 | $5.03 | $5.05 | $4.95 | $5.05 | $5.05 | 316 |
2024-02-23 | $5.09 | $5.09 | $5.03 | $5.05 | $5.05 | 6,000 |
2024-02-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 530 |
2024-02-21 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 300 |
2024-02-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 2 |
2024-02-16 | $5.03 | $5.05 | $5.00 | $5.05 | $5.05 | 745 |
2024-02-15 | $5.03 | $5.05 | $4.95 | $5.03 | $5.03 | 11,497 |
2024-02-14 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 590 |
2024-02-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 632 |
2024-02-12 | $5.00 | $5.03 | $4.95 | $5.03 | $5.03 | 2,031 |
2024-02-09 | $4.90 | $5.03 | $4.90 | $5.03 | $5.03 | 364 |
2024-02-08 | $5.02 | $5.23 | $5.00 | $5.05 | $5.05 | 4,362 |
2024-02-07 | $5.13 | $5.15 | $4.96 | $4.96 | $4.96 | 4,801 |
2024-02-06 | $5.41 | $5.41 | $5.07 | $5.07 | $5.07 | 1,611 |
2024-02-05 | $5.30 | $5.39 | $5.30 | $5.39 | $5.39 | 770 |
2024-02-02 | $5.63 | $5.63 | $5.06 | $5.06 | $5.06 | 1,265 |
2024-02-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2024-01-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
2024-01-30 | $5.40 | $5.40 | $5.05 | $5.06 | $5.06 | 1,274 |
2024-01-29 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 701 |
2024-01-26 | $5.51 | $5.63 | $5.46 | $5.61 | $5.61 | 12,650 |
2024-01-25 | $5.53 | $5.53 | $4.93 | $5.52 | $5.52 | 5,407 |
2024-01-24 | $5.70 | $5.98 | $5.62 | $5.75 | $5.75 | 13,328 |
2024-01-23 | $5.94 | $5.94 | $5.53 | $5.94 | $5.94 | 12,145 |
2024-01-22 | $5.44 | $5.60 | $5.44 | $5.60 | $5.60 | 1,075 |
2024-01-19 | $5.26 | $5.42 | $5.26 | $5.42 | $5.42 | 7,610 |
2024-01-18 | $5.00 | $5.32 | $4.95 | $5.00 | $5.00 | 15,600 |
2024-01-17 | $4.62 | $5.00 | $4.49 | $4.85 | $4.85 | 3,939 |
2024-01-16 | $4.42 | $4.62 | $4.38 | $4.62 | $4.62 | 4,430 |
2024-01-12 | $4.29 | $4.44 | $4.26 | $4.44 | $4.44 | 5,696 |
2024-01-11 | $4.18 | $4.31 | $4.12 | $4.31 | $4.31 | 17,340 |
2024-01-10 | $4.24 | $4.25 | $4.15 | $4.15 | $4.15 | 7,650 |
2024-01-09 | $3.94 | $4.14 | $3.94 | $4.14 | $4.14 | 354 |
2024-01-08 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 1,000 |
2024-01-05 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
2024-01-04 | $3.89 | $4.02 | $3.89 | $4.02 | $4.02 | 938 |
2024-01-03 | $4.00 | $4.03 | $4.00 | $4.00 | $4.00 | 700 |
2024-01-02 | $3.65 | $3.87 | $3.65 | $3.87 | $3.87 | 2,300 |
2023-12-29 | $4.10 | $4.10 | $3.90 | $3.90 | $3.90 | 3,600 |
2023-12-28 | $4.15 | $4.15 | $3.81 | $4.02 | $4.02 | 6,266 |
2023-12-27 | $3.97 | $4.06 | $3.97 | $4.06 | $4.06 | 521 |
2023-12-26 | $3.85 | $4.18 | $3.78 | $3.99 | $3.99 | 7,209 |
2023-12-22 | $3.78 | $3.80 | $3.71 | $3.73 | $3.73 | 5,846 |
2023-12-21 | $3.67 | $3.76 | $3.66 | $3.76 | $3.76 | 6,790 |
2023-12-20 | $3.28 | $3.69 | $3.26 | $3.60 | $3.60 | 7,162 |
2023-12-19 | $3.27 | $3.28 | $3.21 | $3.23 | $3.23 | 1,403 |
2023-12-18 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 556 |
2023-12-15 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 215 |
2023-12-14 | $3.23 | $3.23 | $2.97 | $2.97 | $2.97 | 3,453 |
2023-12-13 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 200 |
2023-12-12 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 1,001 |
2023-12-11 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 100 |
2023-12-08 | $3.15 | $3.15 | $3.06 | $3.06 | $3.06 | 200 |
2023-12-07 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 55 |
2023-12-06 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 2,400 |
2023-12-05 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
2023-12-04 | $3.11 | $3.15 | $3.08 | $3.08 | $3.08 | 2,400 |
2023-12-01 | $3.07 | $3.14 | $3.02 | $3.06 | $3.06 | 700 |
2023-11-30 | $3.01 | $3.05 | $3.01 | $3.05 | $3.05 | 2,652 |
2023-11-29 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 200 |
2023-11-28 | $3.00 | $3.07 | $2.96 | $3.07 | $3.07 | 773 |
2023-11-27 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
2023-11-24 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 2,000 |
2023-11-22 | $2.94 | $2.94 | $2.75 | $2.80 | $2.80 | 1,601 |
2023-11-21 | $2.89 | $3.00 | $2.89 | $2.93 | $2.93 | 5,000 |
2023-11-20 | $2.89 | $2.94 | $2.87 | $2.87 | $2.87 | 915 |
2023-11-17 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
2023-11-16 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
2023-11-15 | $2.78 | $2.81 | $2.75 | $2.80 | $2.80 | 14,266 |
2023-11-14 | $2.92 | $2.92 | $2.74 | $2.77 | $2.77 | 15,155 |
2023-11-13 | $2.86 | $2.96 | $2.86 | $2.92 | $2.92 | 3,700 |
2023-11-10 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 1,100 |
2023-11-09 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 200 |
2023-11-08 | $3.10 | $3.14 | $3.10 | $3.10 | $3.10 | 667 |
2023-11-07 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
2023-11-06 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
2023-11-03 | $3.17 | $3.21 | $3.15 | $3.15 | $3.15 | 1,900 |
2023-11-02 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
2023-11-01 | $3.20 | $3.20 | $3.18 | $3.18 | $3.18 | 300 |
2023-10-31 | $3.29 | $3.29 | $3.25 | $3.25 | $3.25 | 765 |
2023-10-30 | $3.24 | $3.24 | $3.18 | $3.18 | $3.18 | 400 |
2023-10-27 | $3.18 | $3.22 | $3.18 | $3.20 | $3.20 | 900 |
2023-10-26 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 2 |
2023-10-25 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
2023-10-24 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
2023-10-23 | $3.13 | $3.15 | $3.09 | $3.09 | $3.09 | 3,205 |
2023-10-20 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 198 |
2023-10-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 227 |
2023-10-18 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 1 |
2023-10-17 | $3.27 | $3.27 | $3.21 | $3.21 | $3.21 | 1,020 |
2023-10-16 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
2023-10-13 | $3.20 | $3.29 | $3.14 | $3.29 | $3.29 | 10,783 |
2023-10-12 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
2023-10-11 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 320 |
2023-10-10 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
2023-10-09 | $3.25 | $3.25 | $3.21 | $3.22 | $3.22 | 700 |
2023-10-06 | $3.23 | $3.25 | $3.17 | $3.17 | $3.17 | 1,784 |
2023-10-05 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
2023-10-04 | $3.22 | $3.22 | $3.15 | $3.15 | $3.15 | 650 |
2023-10-03 | $3.15 | $3.15 | $2.91 | $3.15 | $3.15 | 3,078 |
2023-10-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
2023-09-29 | $3.07 | $3.15 | $3.04 | $3.15 | $3.15 | 2,797 |
2023-09-28 | $3.25 | $3.26 | $3.20 | $3.22 | $3.22 | 2,508 |
2023-09-27 | $3.20 | $3.22 | $3.20 | $3.20 | $3.20 | 1,100 |
2023-09-26 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 144 |
2023-09-25 | $3.10 | $3.20 | $3.10 | $3.20 | $3.20 | 784 |
2023-09-22 | $3.28 | $3.28 | $3.10 | $3.12 | $3.12 | 4,553 |
2023-09-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
2023-09-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 569 |
2023-09-19 | $3.29 | $3.29 | $3.25 | $3.25 | $3.25 | 500 |
2023-09-18 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 1,000 |
2023-09-15 | $3.08 | $3.30 | $3.08 | $3.25 | $3.25 | 4,300 |
2023-09-14 | $3.26 | $3.30 | $3.20 | $3.30 | $3.30 | 21,285 |
2023-09-13 | $3.23 | $3.23 | $3.17 | $3.17 | $3.17 | 1,253 |
2023-09-12 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
2023-09-11 | $3.13 | $3.20 | $3.13 | $3.20 | $3.20 | 2,870 |
2023-09-08 | $3.22 | $3.25 | $3.20 | $3.20 | $3.20 | 1,732 |
2023-09-07 | $3.10 | $3.23 | $3.05 | $3.15 | $3.15 | 17,450 |
2023-09-06 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
2023-09-05 | $3.16 | $3.16 | $3.05 | $3.05 | $3.05 | 2,970 |
2023-09-01 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
2023-08-31 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 100 |
2023-08-30 | $3.18 | $3.24 | $3.10 | $3.24 | $3.24 | 320 |
2023-08-29 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
2023-08-28 | $3.27 | $3.33 | $3.09 | $3.33 | $3.33 | 4,910 |
2023-08-25 | $3.15 | $3.27 | $3.15 | $3.27 | $3.27 | 831 |
2023-08-24 | $3.25 | $3.25 | $3.05 | $3.19 | $3.19 | 2,304 |
2023-08-23 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 20 |
2023-08-22 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
2023-08-21 | $3.39 | $3.39 | $3.35 | $3.35 | $3.35 | 754 |
2023-08-18 | $3.15 | $3.35 | $3.00 | $3.30 | $3.30 | 7,040 |
2023-08-17 | $3.27 | $3.27 | $3.00 | $3.12 | $3.12 | 3,845 |
2023-08-16 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 100 |
2023-08-15 | $3.25 | $3.25 | $3.18 | $3.19 | $3.19 | 3,110 |
2023-08-14 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 100 |
2023-08-11 | $3.02 | $3.02 | $2.90 | $2.90 | $2.90 | 5,588 |
2023-08-10 | $2.86 | $2.86 | $2.67 | $2.75 | $2.75 | 443 |
2023-08-09 | $2.71 | $2.71 | $2.65 | $2.65 | $2.65 | 400 |
2023-08-08 | $2.90 | $2.94 | $2.74 | $2.74 | $2.74 | 1,000 |
2023-08-07 | $3.01 | $3.05 | $2.83 | $3.00 | $3.00 | 10,000 |
2023-08-04 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
2023-08-03 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
2023-08-02 | $2.92 | $2.92 | $2.74 | $2.74 | $2.74 | 2,501 |
2023-08-01 | $2.81 | $2.86 | $2.74 | $2.74 | $2.74 | 1,100 |
2023-07-31 | $2.79 | $2.89 | $2.74 | $2.76 | $2.76 | 2,660 |
2023-07-28 | $2.82 | $2.82 | $2.66 | $2.80 | $2.80 | 4,300 |
2023-07-27 | $2.90 | $2.95 | $2.90 | $2.95 | $2.95 | 207 |
2023-07-26 | $2.79 | $2.90 | $2.79 | $2.89 | $2.89 | 2,263 |
2023-07-25 | $2.88 | $2.88 | $2.76 | $2.76 | $2.76 | 982 |
2023-07-24 | $2.90 | $2.95 | $2.86 | $2.90 | $2.90 | 2,206 |
2023-07-21 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
2023-07-20 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
2023-07-19 | $3.05 | $3.05 | $2.94 | $2.94 | $2.94 | 1,118 |
2023-07-18 | $2.93 | $3.04 | $2.93 | $2.95 | $2.95 | 1,500 |
2023-07-17 | $2.81 | $3.17 | $2.81 | $2.97 | $2.97 | 1,905 |
2023-07-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-07-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,225 |
2023-07-12 | $2.80 | $2.95 | $2.80 | $2.86 | $2.86 | 4,282 |
2023-07-11 | $2.79 | $2.85 | $2.79 | $2.85 | $2.85 | 227 |
2023-07-10 | $2.88 | $2.88 | $2.78 | $2.85 | $2.85 | 500 |
2023-07-07 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 200 |
2023-07-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
2023-07-05 | $3.01 | $3.01 | $2.91 | $2.93 | $2.93 | 842 |
2023-07-03 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 100 |
2023-06-30 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
2023-06-29 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 6 |
2023-06-28 | $2.91 | $3.01 | $2.84 | $2.84 | $2.84 | 1,203 |
2023-06-27 | $3.04 | $3.10 | $2.92 | $2.92 | $2.92 | 4,657 |
2023-06-26 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
2023-06-23 | $2.79 | $3.05 | $2.76 | $2.80 | $2.80 | 3,429 |
2023-06-22 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 1,033 |
2023-06-21 | $2.58 | $2.79 | $2.46 | $2.76 | $2.76 | 1,563 |
2023-06-20 | $2.49 | $2.65 | $2.49 | $2.65 | $2.65 | 2,452 |
2023-06-16 | $2.50 | $2.52 | $2.50 | $2.52 | $2.52 | 8,671 |
2023-06-15 | $2.43 | $2.43 | $2.06 | $2.30 | $2.30 | 41,309 |
2023-06-14 | $2.10 | $2.35 | $2.10 | $2.27 | $2.27 | 5,132 |
2023-06-13 | $2.15 | $2.29 | $2.10 | $2.19 | $2.19 | 2,522 |
2023-06-12 | $2.11 | $2.20 | $2.03 | $2.20 | $2.20 | 22,890 |
2023-06-09 | $2.20 | $2.30 | $2.16 | $2.29 | $2.29 | 1,508 |
2023-06-08 | $2.12 | $2.12 | $1.98 | $2.00 | $2.00 | 40,726 |
2023-06-07 | $2.26 | $2.26 | $2.01 | $2.07 | $2.07 | 18,203 |
2023-06-06 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
2023-06-05 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
2023-06-02 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 110 |
2023-06-01 | $2.21 | $2.24 | $2.21 | $2.24 | $2.24 | 356 |
2023-05-31 | $2.31 | $2.31 | $2.18 | $2.20 | $2.20 | 5,258 |
2023-05-30 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 607 |
2023-05-26 | $2.26 | $2.40 | $2.20 | $2.30 | $2.30 | 1,445 |
2023-05-25 | $2.25 | $2.34 | $2.25 | $2.25 | $2.25 | 803 |
2023-05-24 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 103 |
2023-05-23 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 500 |
2023-05-22 | $2.33 | $2.37 | $2.32 | $2.32 | $2.32 | 7,545 |
2023-05-19 | $2.36 | $2.38 | $2.30 | $2.33 | $2.33 | 4,851 |
2023-05-18 | $2.38 | $2.38 | $2.34 | $2.38 | $2.38 | 1,321 |
2023-05-17 | $2.35 | $2.35 | $2.23 | $2.28 | $2.28 | 8,949 |
2023-05-16 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
2023-05-15 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 2,000 |
2023-05-12 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
2023-05-11 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
2023-05-10 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
2023-05-09 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
2023-05-08 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 2,200 |
2023-05-05 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
2023-05-04 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
2023-05-03 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
2023-05-02 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 118 |
2023-05-01 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
2023-04-28 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
2023-04-27 | $2.38 | $2.38 | $2.36 | $2.37 | $2.37 | 462 |
2023-04-26 | $2.48 | $2.48 | $2.30 | $2.30 | $2.30 | 740 |
2023-04-25 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2023-04-24 | $2.55 | $2.55 | $2.40 | $2.40 | $2.40 | 18,315 |
2023-04-21 | $2.57 | $2.66 | $2.57 | $2.61 | $2.61 | 1,800 |
2023-04-20 | $2.67 | $2.67 | $2.65 | $2.65 | $2.65 | 301 |
2023-04-19 | $2.48 | $2.62 | $2.48 | $2.62 | $2.62 | 900 |
2023-04-18 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 100 |
2023-04-17 | $2.56 | $2.60 | $2.50 | $2.59 | $2.59 | 4,191 |
2023-04-14 | $2.54 | $2.55 | $2.40 | $2.40 | $2.40 | 670 |
2023-04-13 | $2.35 | $2.54 | $2.35 | $2.50 | $2.50 | 6,655 |
2023-04-12 | $2.45 | $2.45 | $2.40 | $2.40 | $2.40 | 904 |
2023-04-11 | $2.52 | $2.53 | $2.38 | $2.46 | $2.46 | 16,502 |
2023-04-10 | $2.47 | $2.54 | $2.37 | $2.50 | $2.50 | 900 |
2023-04-06 | $2.52 | $2.54 | $2.35 | $2.35 | $2.35 | 1,900 |
2023-04-05 | $2.63 | $2.63 | $2.50 | $2.50 | $2.50 | 17,622 |
2023-04-04 | $2.41 | $2.50 | $2.41 | $2.50 | $2.50 | 2,346 |
2023-04-03 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 100 |
2023-03-31 | $2.48 | $2.48 | $2.33 | $2.33 | $2.33 | 500 |
2023-03-30 | $2.48 | $2.49 | $2.34 | $2.34 | $2.34 | 874 |
2023-03-29 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 2,100 |
2023-03-28 | $2.55 | $2.55 | $2.43 | $2.43 | $2.43 | 1,900 |
2023-03-27 | $2.33 | $2.60 | $2.31 | $2.45 | $2.45 | 2,498 |
2023-03-24 | $2.48 | $2.51 | $2.48 | $2.51 | $2.51 | 508 |
2023-03-23 | $2.51 | $2.51 | $2.40 | $2.51 | $2.51 | 900 |
2023-03-22 | $2.44 | $2.44 | $2.37 | $2.44 | $2.44 | 3,135 |
2023-03-21 | $2.37 | $2.44 | $2.37 | $2.41 | $2.41 | 16,686 |
2023-03-20 | $2.30 | $2.42 | $2.30 | $2.30 | $2.30 | 6,321 |
2023-03-17 | $2.47 | $2.47 | $2.30 | $2.47 | $2.47 | 602 |
2023-03-16 | $2.48 | $2.48 | $2.32 | $2.48 | $2.48 | 900 |
2023-03-15 | $2.48 | $2.48 | $2.30 | $2.30 | $2.30 | 1,305 |
2023-03-14 | $2.49 | $2.49 | $2.35 | $2.40 | $2.40 | 6,509 |
2023-03-13 | $2.51 | $2.51 | $2.35 | $2.35 | $2.35 | 754 |
2023-03-10 | $2.41 | $2.60 | $2.41 | $2.46 | $2.46 | 4,822 |
2023-03-09 | $2.59 | $2.60 | $2.41 | $2.41 | $2.41 | 3,796 |
2023-03-08 | $2.65 | $2.65 | $2.50 | $2.55 | $2.55 | 8,436 |
2023-03-07 | $2.63 | $2.65 | $2.47 | $2.53 | $2.53 | 12,893 |
2023-03-06 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
2023-03-03 | $2.75 | $2.82 | $2.75 | $2.82 | $2.82 | 652 |
2023-03-02 | $2.78 | $2.78 | $2.60 | $2.60 | $2.60 | 3,408 |
2023-03-01 | $2.83 | $2.83 | $2.60 | $2.60 | $2.60 | 4,979 |
2023-02-28 | $2.75 | $2.92 | $2.75 | $2.86 | $2.86 | 2,218 |
2023-02-27 | $2.84 | $2.98 | $2.84 | $2.98 | $2.98 | 829 |
2023-02-24 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 213 |
2023-02-23 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2023-02-22 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 51 |
2023-02-21 | $2.82 | $3.03 | $2.82 | $3.03 | $3.03 | 2,243 |
2023-02-17 | $3.03 | $3.03 | $2.97 | $3.00 | $3.00 | 809 |
2023-02-16 | $3.00 | $3.06 | $3.00 | $3.01 | $3.01 | 30,948 |
2023-02-15 | $3.00 | $3.00 | $2.93 | $2.93 | $2.93 | 800 |
2023-02-14 | $2.99 | $3.03 | $2.97 | $3.03 | $3.03 | 1,394 |
2023-02-13 | $3.00 | $3.03 | $2.90 | $2.98 | $2.98 | 7,792 |
2023-02-10 | $3.14 | $3.17 | $3.10 | $3.10 | $3.10 | 42,085 |
2023-02-09 | $3.02 | $3.14 | $3.02 | $3.08 | $3.08 | 1,053 |
2023-02-08 | $2.95 | $3.13 | $2.91 | $3.10 | $3.10 | 8,987 |
2023-02-07 | $3.05 | $3.05 | $2.95 | $3.00 | $3.00 | 1,683 |
2023-02-06 | $2.89 | $3.05 | $2.89 | $3.05 | $3.05 | 606 |
2023-02-03 | $2.73 | $3.04 | $2.73 | $3.04 | $3.04 | 600 |
2023-02-02 | $2.80 | $2.88 | $2.80 | $2.87 | $2.87 | 2,377 |
2023-02-01 | $2.86 | $2.86 | $2.61 | $2.78 | $2.78 | 91,868 |
2023-01-31 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 100 |
2023-01-30 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 300 |
2023-01-27 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
2023-01-26 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 100 |
2023-01-25 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 100 |
2023-01-24 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
2023-01-23 | $2.94 | $2.97 | $2.72 | $2.95 | $2.95 | 1,400 |
2023-01-20 | $2.86 | $2.86 | $2.72 | $2.72 | $2.72 | 518 |
2023-01-19 | $2.86 | $2.86 | $2.72 | $2.79 | $2.79 | 1,184 |
2023-01-18 | $2.92 | $2.92 | $2.74 | $2.79 | $2.79 | 2,322 |
2023-01-17 | $2.90 | $2.90 | $2.74 | $2.90 | $2.90 | 714 |
2023-01-13 | $2.90 | $2.90 | $2.82 | $2.82 | $2.82 | 1,164 |
2023-01-12 | $2.79 | $2.85 | $2.70 | $2.79 | $2.79 | 3,200 |
2023-01-11 | $2.67 | $2.75 | $2.65 | $2.69 | $2.69 | 7,929 |
2023-01-10 | $2.64 | $2.70 | $2.60 | $2.69 | $2.69 | 8,402 |
2023-01-09 | $2.93 | $2.93 | $2.57 | $2.57 | $2.57 | 7,011 |
2023-01-06 | $2.97 | $2.97 | $2.84 | $2.86 | $2.86 | 1,264 |
2023-01-05 | $2.76 | $2.95 | $2.76 | $2.95 | $2.95 | 645 |
2023-01-04 | $2.96 | $2.96 | $2.78 | $2.95 | $2.95 | 3,608 |
2023-01-03 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
2022-12-30 | $2.50 | $2.65 | $2.41 | $2.46 | $2.46 | 6,793 |
2022-12-29 | $2.61 | $2.61 | $2.59 | $2.59 | $2.59 | 600 |
2022-12-28 | $2.61 | $2.61 | $2.41 | $2.50 | $2.50 | 1,310 |
2022-12-27 | $2.78 | $2.78 | $2.41 | $2.41 | $2.41 | 1,298 |
2022-12-23 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
2022-12-22 | $2.46 | $2.71 | $2.46 | $2.67 | $2.67 | 742 |
2022-12-21 | $2.50 | $2.74 | $2.50 | $2.58 | $2.58 | 32,300 |
2022-12-20 | $2.79 | $2.79 | $1.43 | $2.41 | $2.41 | 14,011 |
2022-12-19 | $2.57 | $2.74 | $2.50 | $2.74 | $2.74 | 969 |
2022-12-16 | $2.61 | $2.70 | $2.61 | $2.70 | $2.70 | 1,571 |
2022-12-15 | $2.74 | $2.87 | $2.60 | $2.74 | $2.74 | 800 |
2022-12-14 | $2.72 | $2.93 | $2.49 | $2.50 | $2.50 | 3,500 |
2022-12-13 | $2.76 | $2.97 | $2.75 | $2.75 | $2.75 | 24,580 |
2022-12-12 | $3.00 | $3.00 | $2.73 | $2.75 | $2.75 | 1,880 |
2022-12-09 | $3.20 | $3.20 | $2.90 | $2.98 | $2.98 | 1,141 |
2022-12-08 | $3.24 | $3.33 | $3.24 | $3.24 | $3.24 | 636 |
2022-12-07 | $3.19 | $3.31 | $3.19 | $3.31 | $3.31 | 851 |
2022-12-06 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
2022-12-05 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
2022-12-02 | $3.22 | $3.32 | $3.22 | $3.22 | $3.22 | 895 |
2022-12-01 | $3.26 | $3.26 | $3.10 | $3.10 | $3.10 | 900 |
2022-11-30 | $3.12 | $3.26 | $3.10 | $3.26 | $3.26 | 10,881 |
2022-11-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
2022-11-28 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 103 |
2022-11-25 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
2022-11-23 | $3.39 | $3.39 | $3.26 | $3.26 | $3.26 | 901 |
2022-11-22 | $3.45 | $3.45 | $3.30 | $3.30 | $3.30 | 900 |
2022-11-21 | $3.49 | $3.49 | $3.37 | $3.37 | $3.37 | 1,596 |
2022-11-18 | $3.49 | $3.49 | $3.39 | $3.41 | $3.41 | 4,298 |
2022-11-17 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 200 |
2022-11-16 | $3.34 | $3.45 | $3.34 | $3.37 | $3.37 | 2,459 |
2022-11-15 | $3.47 | $3.56 | $3.47 | $3.56 | $3.56 | 13,610 |
2022-11-14 | $3.33 | $3.55 | $3.33 | $3.55 | $3.55 | 400 |
2022-11-11 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
2022-11-10 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 100 |
2022-11-09 | $3.30 | $3.35 | $3.30 | $3.35 | $3.35 | 270 |
2022-11-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
2022-11-07 | $3.38 | $3.81 | $3.38 | $3.70 | $3.70 | 1,393 |
2022-11-04 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 45 |
2022-11-03 | $3.50 | $3.63 | $3.50 | $3.62 | $3.62 | 4,074 |
2022-11-02 | $3.71 | $3.77 | $3.48 | $3.55 | $3.55 | 1,045 |
2022-11-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 57 |
2022-10-31 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 55 |
2022-10-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
2022-10-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
2022-10-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
2022-10-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 50 |
2022-10-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
2022-10-21 | $3.82 | $3.90 | $3.82 | $3.90 | $3.90 | 2,150 |
2022-10-20 | $3.53 | $3.53 | $3.50 | $3.50 | $3.50 | 817 |
2022-10-19 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
2022-10-18 | $4.12 | $4.12 | $3.89 | $3.89 | $3.89 | 535 |
2022-10-17 | $4.00 | $4.13 | $3.53 | $3.53 | $3.53 | 14,479 |
2022-10-14 | $4.14 | $4.14 | $3.75 | $3.75 | $3.75 | 1,350 |
2022-10-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 7 |
2022-10-12 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
2022-10-11 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 40,059 |
2022-10-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2022-10-07 | $4.02 | $4.08 | $3.80 | $4.00 | $4.00 | 2,847 |
2022-10-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2022-10-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 700 |
2022-10-04 | $4.12 | $4.12 | $4.00 | $4.00 | $4.00 | 2,800 |
2022-10-03 | $3.90 | $4.12 | $3.90 | $4.00 | $4.00 | 801 |
2022-09-30 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 50 |
2022-09-29 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
2022-09-28 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
2022-09-27 | $4.02 | $4.19 | $4.01 | $4.19 | $4.19 | 3,534 |
2022-09-26 | $4.32 | $4.32 | $4.03 | $4.10 | $4.10 | 3,729 |
2022-09-23 | $4.39 | $4.39 | $4.32 | $4.32 | $4.32 | 309 |
2022-09-22 | $3.90 | $4.40 | $3.90 | $4.32 | $4.32 | 1,601 |
2022-09-21 | $4.36 | $4.36 | $4.20 | $4.20 | $4.20 | 1,067 |
2022-09-20 | $4.46 | $4.46 | $4.30 | $4.30 | $4.30 | 4,688 |
2022-09-19 | $4.41 | $4.42 | $4.41 | $4.41 | $4.41 | 11,514 |
2022-09-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 940 |
2022-09-15 | $4.40 | $4.47 | $4.01 | $4.47 | $4.47 | 3,889 |
2022-09-14 | $4.32 | $4.34 | $4.25 | $4.32 | $4.32 | 4,287 |
2022-09-13 | $4.07 | $4.10 | $4.00 | $4.00 | $4.00 | 6,815 |
2022-09-12 | $4.14 | $4.14 | $3.81 | $3.86 | $3.86 | 4,596 |
2022-09-09 | $3.88 | $4.25 | $3.88 | $4.25 | $4.25 | 10,800 |
2022-09-08 | $3.80 | $3.98 | $3.80 | $3.98 | $3.98 | 200 |
2022-09-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2022-09-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 114 |
2022-09-02 | $3.85 | $4.00 | $3.78 | $4.00 | $4.00 | 1,650 |
2022-09-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 453 |
2022-08-31 | $3.76 | $3.76 | $3.60 | $3.73 | $3.73 | 9,709 |
2022-08-30 | $3.83 | $3.88 | $3.80 | $3.80 | $3.80 | 2,150 |
2022-08-29 | $3.85 | $3.89 | $3.73 | $3.85 | $3.85 | 3,891 |
2022-08-26 | $3.89 | $3.89 | $3.70 | $3.80 | $3.80 | 3,289 |
2022-08-25 | $3.94 | $3.94 | $3.82 | $3.82 | $3.82 | 4,085 |
2022-08-24 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
2022-08-23 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 1,342 |
2022-08-22 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
2022-08-19 | $3.81 | $3.81 | $3.71 | $3.71 | $3.71 | 460 |
2022-08-18 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 100 |
2022-08-17 | $3.94 | $3.94 | $3.67 | $3.90 | $3.90 | 1,368 |
2022-08-16 | $3.72 | $3.72 | $3.50 | $3.50 | $3.50 | 309 |
2022-08-15 | $3.88 | $3.88 | $3.86 | $3.86 | $3.86 | 1,377 |
2022-08-12 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
2022-08-11 | $3.50 | $3.83 | $3.50 | $3.83 | $3.83 | 658 |
2022-08-10 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 500 |
2022-08-09 | $3.55 | $3.73 | $3.55 | $3.73 | $3.73 | 874 |
2022-08-08 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 100 |
2022-08-05 | $3.37 | $3.60 | $3.37 | $3.60 | $3.60 | 4,887 |
2022-08-04 | $3.45 | $3.75 | $3.32 | $3.75 | $3.75 | 12,970 |
2022-08-03 | $3.44 | $3.77 | $3.44 | $3.77 | $3.77 | 3,777 |
2022-08-02 | $3.72 | $3.80 | $3.61 | $3.80 | $3.80 | 1,315 |
2022-08-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
2022-07-29 | $3.81 | $3.81 | $3.60 | $3.60 | $3.60 | 3,316 |
2022-07-28 | $4.00 | $4.00 | $3.50 | $3.50 | $3.50 | 2,276 |
2022-07-27 | $3.55 | $3.55 | $3.50 | $3.55 | $3.55 | 5,460 |
2022-07-26 | $3.60 | $3.60 | $3.47 | $3.50 | $3.50 | 6,759 |
2022-07-25 | $3.88 | $3.88 | $3.80 | $3.80 | $3.80 | 1,165 |
2022-07-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 200 |
2022-07-21 | $4.00 | $4.00 | $3.70 | $3.84 | $3.84 | 4,102 |
2022-07-20 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 133 |
2022-07-19 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
2022-07-18 | $3.94 | $4.18 | $3.94 | $4.18 | $4.18 | 240 |
2022-07-15 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 250 |
2022-07-14 | $4.11 | $4.11 | $3.76 | $3.76 | $3.76 | 501 |
2022-07-13 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
2022-07-12 | $4.01 | $4.30 | $3.88 | $4.18 | $4.18 | 5,672 |
2022-07-11 | $4.21 | $4.21 | $4.01 | $4.05 | $4.05 | 807 |
2022-07-08 | $4.14 | $4.16 | $4.12 | $4.16 | $4.16 | 2,077 |
2022-07-07 | $4.10 | $4.16 | $4.01 | $4.16 | $4.16 | 7,838 |
2022-07-06 | $4.10 | $4.10 | $4.02 | $4.10 | $4.10 | 3,502 |
2022-07-05 | $4.22 | $4.22 | $4.01 | $4.01 | $4.01 | 300 |
2022-07-01 | $4.18 | $4.34 | $4.18 | $4.30 | $4.30 | 2,648 |
2022-06-30 | $4.24 | $4.25 | $4.21 | $4.25 | $4.25 | 1,400 |
2022-06-29 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 50 |
2022-06-28 | $4.44 | $4.45 | $4.44 | $4.44 | $4.44 | 3,000 |
2022-06-27 | $4.24 | $4.45 | $4.20 | $4.45 | $4.45 | 374 |
2022-06-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
2022-06-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
2022-06-22 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
2022-06-21 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 50 |
2022-06-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
2022-06-16 | $4.25 | $4.40 | $4.23 | $4.40 | $4.40 | 1,227 |
2022-06-15 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
2022-06-14 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 101 |
2022-06-13 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
2022-06-10 | $4.58 | $4.58 | $4.40 | $4.58 | $4.58 | 1,600 |
2022-06-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
2022-06-08 | $4.53 | $4.53 | $4.40 | $4.40 | $4.40 | 300 |
2022-06-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 555 |
2022-06-06 | $4.60 | $4.60 | $4.41 | $4.42 | $4.42 | 3,700 |
2022-06-03 | $4.60 | $4.65 | $4.41 | $4.41 | $4.41 | 1,830 |
2022-06-02 | $4.70 | $4.70 | $4.50 | $4.52 | $4.52 | 9,544 |
2022-06-01 | $4.65 | $4.93 | $4.55 | $4.55 | $4.55 | 26,920 |
2022-05-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 101 |
2022-05-27 | $4.64 | $4.64 | $4.55 | $4.55 | $4.55 | 8,129 |
2022-05-26 | $4.60 | $4.65 | $4.55 | $4.60 | $4.60 | 4,801 |
2022-05-25 | $4.33 | $4.65 | $4.30 | $4.55 | $4.55 | 9,634 |
2022-05-24 | $4.01 | $4.25 | $4.01 | $4.25 | $4.25 | 993 |
2022-05-23 | $4.19 | $4.19 | $4.01 | $4.16 | $4.16 | 907 |
2022-05-20 | $4.22 | $4.25 | $4.22 | $4.25 | $4.25 | 2,941 |
2022-05-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 116 |
2022-05-18 | $4.17 | $4.20 | $4.13 | $4.14 | $4.14 | 5,000 |
2022-05-17 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 100 |
2022-05-16 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 801 |
2022-05-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,600 |
2022-05-12 | $4.00 | $4.13 | $3.97 | $4.00 | $4.00 | 34,414 |
2022-05-11 | $4.05 | $4.10 | $4.00 | $4.10 | $4.10 | 17,001 |
2022-05-10 | $4.45 | $4.50 | $4.00 | $4.00 | $4.00 | 11,849 |
2022-05-09 | $4.75 | $4.75 | $4.40 | $4.45 | $4.45 | 4,675 |
2022-05-06 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 800 |
2022-05-05 | $4.70 | $5.10 | $4.70 | $5.10 | $5.10 | 443 |
2022-05-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2022-05-03 | $4.82 | $5.10 | $4.82 | $5.10 | $5.10 | 41,154 |
2022-05-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 485 |
2022-04-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 3,012 |
2022-04-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,191 |
2022-04-27 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
2022-04-26 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
2022-04-25 | $5.08 | $5.16 | $5.07 | $5.07 | $5.07 | 14,415 |
2022-04-22 | $4.90 | $5.23 | $4.90 | $5.23 | $5.23 | 35,241 |
2022-04-21 | $5.24 | $5.24 | $5.10 | $5.10 | $5.10 | 278 |
2022-04-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 3,156 |
2022-04-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
2022-04-18 | $5.10 | $5.15 | $5.10 | $5.15 | $5.15 | 3,156 |
2022-04-14 | $5.06 | $5.10 | $4.97 | $5.10 | $5.10 | 2,095 |
2022-04-13 | $4.70 | $4.98 | $4.70 | $4.97 | $4.97 | 1,470 |
2022-04-12 | $4.87 | $4.87 | $4.70 | $4.80 | $4.80 | 1,405 |
2022-04-11 | $4.76 | $4.80 | $4.75 | $4.80 | $4.80 | 3,563 |
2022-04-08 | $4.39 | $4.65 | $4.39 | $4.40 | $4.40 | 100 |
2022-04-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
2022-04-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 100 |
2022-04-05 | $3.95 | $4.42 | $3.95 | $4.42 | $4.42 | 7,758 |
2022-04-04 | $4.23 | $4.30 | $3.91 | $4.30 | $4.30 | 13,417 |
2022-04-01 | $4.25 | $4.35 | $4.20 | $4.20 | $4.20 | 11,437 |
2022-03-31 | $3.85 | $4.05 | $3.66 | $4.05 | $4.05 | 2,505 |
2022-03-30 | $3.90 | $4.05 | $3.90 | $4.05 | $4.05 | 5,027 |
2022-03-29 | $3.65 | $3.81 | $3.65 | $3.81 | $3.81 | 800 |
2022-03-28 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
2022-03-25 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 1,918 |
2022-03-24 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
2022-03-23 | $3.90 | $3.98 | $3.67 | $3.67 | $3.67 | 1,918 |
2022-03-22 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 6,260 |
2022-03-21 | $3.71 | $3.87 | $3.70 | $3.84 | $3.84 | 23 |
2022-03-18 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 23 |
2022-03-17 | $3.70 | $3.84 | $3.64 | $3.84 | $3.84 | 430 |
2022-03-16 | $3.75 | $3.88 | $3.51 | $3.88 | $3.88 | 544,193 |
2022-03-15 | $3.50 | $3.53 | $3.50 | $3.53 | $3.53 | 5,800 |
2022-03-14 | $3.41 | $3.56 | $3.41 | $3.56 | $3.56 | 600 |
2022-03-11 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 700 |
2022-03-10 | $3.26 | $3.28 | $3.26 | $3.28 | $3.28 | 1,000 |
2022-03-09 | $3.23 | $3.30 | $3.23 | $3.30 | $3.30 | 736 |
2022-03-08 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 600 |
2022-03-07 | $3.73 | $3.73 | $3.09 | $3.09 | $3.09 | 1,300 |
2022-03-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 200 |
2022-03-03 | $3.40 | $3.40 | $3.30 | $3.30 | $3.30 | 234 |
2022-03-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 1,000 |
2022-03-01 | $3.53 | $3.60 | $3.35 | $3.50 | $3.50 | 10,095 |
2022-02-28 | $3.50 | $3.55 | $3.35 | $3.45 | $3.45 | 2,480 |
2022-02-25 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 200 |
2022-02-24 | $3.06 | $3.39 | $3.06 | $3.39 | $3.39 | 3,010 |
2022-02-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 500 |
2022-02-22 | $3.80 | $3.80 | $3.20 | $3.55 | $3.55 | 17,014 |
2022-02-18 | $3.72 | $3.75 | $3.70 | $3.70 | $3.70 | 2,303 |
2022-02-17 | $3.60 | $3.62 | $3.59 | $3.62 | $3.62 | 4,367 |
2022-02-16 | $3.65 | $3.78 | $3.62 | $3.62 | $3.62 | 5,815 |
2022-02-15 | $3.50 | $3.75 | $3.50 | $3.65 | $3.65 | 4,436 |
2022-02-14 | $3.63 | $3.63 | $3.53 | $3.54 | $3.54 | 2,212 |
2022-02-11 | $3.60 | $3.60 | $3.58 | $3.60 | $3.60 | 2,266 |
2022-02-10 | $3.65 | $3.65 | $3.58 | $3.60 | $3.60 | 3,758 |
2022-02-09 | $3.67 | $3.70 | $3.61 | $3.65 | $3.65 | 8,720 |
2022-02-08 | $3.65 | $3.73 | $3.65 | $3.68 | $3.68 | 1,600 |
2022-02-07 | $3.60 | $3.83 | $3.60 | $3.80 | $3.80 | 28,757 |
2022-02-04 | $3.64 | $3.64 | $3.52 | $3.64 | $3.64 | 875 |
2022-02-03 | $3.55 | $3.75 | $3.45 | $3.75 | $3.75 | 3,500 |
2022-02-02 | $3.50 | $3.53 | $3.36 | $3.53 | $3.53 | 16,300 |
2022-02-01 | $3.48 | $3.48 | $3.34 | $3.48 | $3.48 | 1,720 |
2022-01-31 | $3.36 | $3.52 | $3.35 | $3.49 | $3.49 | 1,800 |
2022-01-28 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
2022-01-27 | $3.50 | $3.53 | $3.20 | $3.45 | $3.45 | 9,819 |
2022-01-26 | $3.30 | $3.40 | $3.27 | $3.40 | $3.40 | 1,293 |
2022-01-25 | $3.23 | $3.27 | $3.23 | $3.23 | $3.23 | 500 |
2022-01-24 | $3.38 | $3.40 | $3.25 | $3.25 | $3.25 | 6,256 |
2022-01-21 | $3.78 | $3.79 | $3.31 | $3.49 | $3.49 | 10,876 |
2022-01-20 | $3.83 | $3.95 | $3.75 | $3.78 | $3.78 | 6,251 |
2022-01-19 | $3.88 | $4.02 | $3.85 | $3.85 | $3.85 | 13,872 |
2022-01-18 | $3.95 | $4.11 | $3.83 | $3.85 | $3.85 | 13,872 |
2022-01-14 | $3.95 | $3.95 | $3.83 | $3.95 | $3.95 | 2,000 |
2022-01-13 | $4.09 | $4.09 | $3.76 | $3.76 | $3.76 | 14,856 |
2022-01-12 | $3.96 | $3.98 | $3.89 | $3.89 | $3.89 | 8,211 |
2022-01-11 | $3.93 | $4.06 | $3.93 | $3.98 | $3.98 | 1,449 |
2022-01-10 | $4.00 | $4.00 | $3.89 | $4.00 | $4.00 | 1,416 |
2022-01-07 | $3.91 | $4.11 | $3.91 | $4.10 | $4.10 | 6,838 |
2022-01-06 | $3.93 | $4.05 | $3.91 | $3.91 | $3.91 | 4,126 |
2022-01-05 | $3.98 | $4.10 | $3.90 | $3.95 | $3.95 | 12,446 |
2022-01-04 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 2,700 |
2022-01-03 | $3.80 | $4.04 | $3.80 | $4.04 | $4.04 | 1,194 |
2021-12-31 | $3.59 | $3.70 | $3.50 | $3.70 | $3.70 | 7,502 |
2021-12-30 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 139 |
2021-12-29 | $3.87 | $3.92 | $3.59 | $3.65 | $3.65 | 6,463 |
2021-12-28 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 80 |
2021-12-27 | $3.61 | $3.70 | $3.57 | $3.70 | $3.70 | 27,442 |
2021-12-23 | $3.99 | $4.00 | $3.00 | $3.63 | $3.63 | 24,562 |
2021-12-22 | $3.71 | $3.75 | $3.51 | $3.75 | $3.75 | 15,926 |
2021-12-21 | $3.35 | $3.60 | $3.35 | $3.50 | $3.50 | 4,080 |
2021-12-20 | $3.55 | $3.73 | $3.31 | $3.45 | $3.45 | 12,830 |
2021-12-17 | $3.90 | $3.90 | $3.57 | $3.57 | $3.57 | 1,765 |
2021-12-16 | $3.90 | $4.04 | $3.80 | $3.80 | $3.80 | 17,511 |
2021-12-15 | $3.98 | $4.01 | $3.90 | $4.00 | $4.00 | 1,399 |
2021-12-14 | $4.25 | $4.29 | $4.25 | $4.29 | $4.29 | 2,600 |
2021-12-13 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 110 |
2021-12-10 | $4.50 | $4.50 | $4.25 | $4.50 | $4.50 | 27,547 |
2021-12-09 | $4.35 | $4.52 | $4.35 | $4.52 | $4.52 | 3,540 |
2021-12-08 | $3.88 | $4.43 | $3.88 | $4.33 | $4.33 | 12,726 |
2021-12-07 | $4.05 | $4.15 | $3.95 | $4.15 | $4.15 | 5,895 |
2021-12-06 | $4.08 | $4.20 | $3.95 | $4.15 | $4.15 | 7,170 |
2021-12-03 | $4.18 | $4.38 | $3.95 | $4.22 | $4.22 | 5,826 |
2021-12-02 | $4.50 | $4.50 | $4.22 | $4.22 | $4.22 | 15,223 |
2021-12-01 | $4.30 | $4.60 | $4.23 | $4.40 | $4.40 | 11,251 |
2021-11-30 | $3.75 | $4.02 | $3.75 | $4.01 | $4.01 | 8,338 |
2021-11-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 800 |
2021-11-26 | $3.77 | $3.82 | $3.48 | $3.48 | $3.48 | 2,806 |
2021-11-24 | $3.73 | $3.73 | $3.55 | $3.63 | $3.63 | 1,075 |
2021-11-23 | $3.77 | $3.77 | $3.62 | $3.62 | $3.62 | 723 |
2021-11-22 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 5 |
2021-11-19 | $3.75 | $3.83 | $3.62 | $3.62 | $3.62 | 1,782 |
2021-11-18 | $3.60 | $3.65 | $3.55 | $3.63 | $3.63 | 8,283 |
2021-11-17 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 200 |
2021-11-16 | $3.74 | $3.75 | $3.55 | $3.65 | $3.65 | 17,951 |
2021-11-15 | $3.75 | $3.77 | $3.55 | $3.74 | $3.74 | 9,884 |
2021-11-12 | $3.66 | $3.77 | $3.66 | $3.77 | $3.77 | 1,301 |
2021-11-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 100 |
2021-11-10 | $3.93 | $3.93 | $3.62 | $3.65 | $3.65 | 2,940 |
2021-11-09 | $3.93 | $3.99 | $3.92 | $3.92 | $3.92 | 1,490 |
2021-11-08 | $3.85 | $3.98 | $3.83 | $3.95 | $3.95 | 9,220 |
2021-11-05 | $3.90 | $4.00 | $3.85 | $3.88 | $3.88 | 14,840 |
2021-11-04 | $3.79 | $4.05 | $3.79 | $3.95 | $3.95 | 4,165 |
2021-11-03 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 1,320 |
2021-11-02 | $3.62 | $4.05 | $3.62 | $3.75 | $3.75 | 1,749 |
2021-11-01 | $3.75 | $3.90 | $3.75 | $3.75 | $3.75 | 1,749 |
2021-10-29 | $3.70 | $3.73 | $3.60 | $3.73 | $3.73 | 7,802 |
2021-10-28 | $3.45 | $3.68 | $3.45 | $3.55 | $3.55 | 2,148 |
2021-10-27 | $3.40 | $3.60 | $3.40 | $3.50 | $3.50 | 8,004 |
2021-10-26 | $3.15 | $3.40 | $3.15 | $3.40 | $3.40 | 17,016 |
2021-10-25 | $3.08 | $3.08 | $3.00 | $3.00 | $3.00 | 1,132 |
2021-10-22 | $3.01 | $3.13 | $2.97 | $2.99 | $2.99 | 3,449 |
2021-10-21 | $3.08 | $3.08 | $2.96 | $3.01 | $3.01 | 2,918 |
2021-10-20 | $2.95 | $3.08 | $2.90 | $2.95 | $2.95 | 41,843 |
2021-10-19 | $2.93 | $3.00 | $2.90 | $3.00 | $3.00 | 10,445 |
2021-10-18 | $2.80 | $2.85 | $2.80 | $2.80 | $2.80 | 2,641 |
2021-10-15 | $2.78 | $2.95 | $2.65 | $2.93 | $2.93 | 4,954 |
2021-10-14 | $2.81 | $2.86 | $2.73 | $2.85 | $2.85 | 5,000 |
2021-10-13 | $2.80 | $2.87 | $2.70 | $2.81 | $2.81 | 15,560 |
2021-10-12 | $2.84 | $2.88 | $2.75 | $2.75 | $2.75 | 4,450 |
2021-10-11 | $2.85 | $2.92 | $2.78 | $2.78 | $2.78 | 27,550 |
2021-10-08 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 200 |
2021-10-07 | $2.90 | $2.90 | $2.65 | $2.65 | $2.65 | 3,000 |
2021-10-06 | $2.86 | $2.86 | $2.70 | $2.86 | $2.86 | 6,299 |
2021-10-05 | $2.79 | $2.84 | $2.76 | $2.83 | $2.83 | 2,200 |
2021-10-04 | $2.92 | $2.92 | $2.81 | $2.89 | $2.89 | 8,087 |
2021-10-01 | $2.95 | $2.95 | $2.82 | $2.82 | $2.82 | 17,023 |
2021-09-30 | $2.90 | $2.95 | $2.87 | $2.90 | $2.90 | 13,557 |
2021-09-29 | $2.95 | $2.95 | $2.84 | $2.95 | $2.95 | 8,159 |
2021-09-28 | $2.92 | $2.92 | $2.85 | $2.85 | $2.85 | 1,346 |
2021-09-27 | $2.91 | $3.00 | $2.82 | $3.00 | $3.00 | 4,556 |
2021-09-24 | $3.00 | $3.00 | $2.81 | $3.00 | $3.00 | 16,070 |
2021-09-23 | $2.98 | $3.00 | $2.85 | $2.99 | $2.99 | 7,648 |
2021-09-22 | $2.85 | $3.00 | $2.70 | $2.99 | $2.99 | 7,717 |
2021-09-21 | $2.84 | $2.84 | $2.77 | $2.83 | $2.83 | 4,217 |
2021-09-20 | $2.75 | $2.84 | $2.75 | $2.84 | $2.84 | 301 |
2021-09-17 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 300 |
2021-09-16 | $3.00 | $3.00 | $2.85 | $3.00 | $3.00 | 8,672 |
2021-09-15 | $2.79 | $3.03 | $2.79 | $3.00 | $3.00 | 52,116 |
2021-09-14 | $2.65 | $2.87 | $2.54 | $2.87 | $2.87 | 95,215 |
2021-09-13 | $2.42 | $2.64 | $2.42 | $2.48 | $2.48 | 1,835 |
2021-09-10 | $2.35 | $2.40 | $2.32 | $2.40 | $2.40 | 16,645 |
2021-09-09 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
2021-09-08 | $2.32 | $2.33 | $2.32 | $2.33 | $2.33 | 15,000 |
2021-09-07 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
2021-09-03 | $2.25 | $2.53 | $2.25 | $2.53 | $2.53 | 3,500 |
2021-09-02 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 1,300 |
2021-09-01 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
2021-08-31 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
2021-08-30 | $2.53 | $2.53 | $2.52 | $2.52 | $2.52 | 991 |
2021-08-27 | $2.35 | $2.54 | $2.32 | $2.53 | $2.53 | 3,056 |
2021-08-26 | $2.36 | $2.40 | $2.36 | $2.40 | $2.40 | 7,962 |
2021-08-25 | $2.42 | $2.42 | $2.31 | $2.42 | $2.42 | 1,185 |
2021-08-24 | $2.51 | $2.51 | $2.30 | $2.30 | $2.30 | 1,650 |
2021-08-23 | $2.38 | $2.38 | $2.24 | $2.24 | $2.24 | 2,370 |
2021-08-20 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 100 |
2021-08-19 | $2.39 | $2.39 | $2.25 | $2.25 | $2.25 | 200 |
2021-08-18 | $2.45 | $2.52 | $2.28 | $2.31 | $2.31 | 38,799 |
2021-08-17 | $2.40 | $2.50 | $2.36 | $2.36 | $2.36 | 8,680 |
2021-08-16 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 400 |
2021-08-13 | $2.61 | $2.61 | $2.40 | $2.51 | $2.51 | 5,030 |
2021-08-12 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
2021-08-11 | $2.55 | $2.56 | $2.39 | $2.51 | $2.51 | 5,030 |
2021-08-10 | $2.53 | $2.58 | $2.52 | $2.58 | $2.58 | 1,619 |
2021-08-09 | $2.64 | $2.64 | $2.52 | $2.54 | $2.54 | 3,595 |
2021-08-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 1,500 |
2021-08-05 | $2.58 | $2.72 | $2.58 | $2.72 | $2.72 | 1,902 |
2021-08-04 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 500 |
2021-08-03 | $2.86 | $2.86 | $2.72 | $2.77 | $2.77 | 1,112 |
2021-08-02 | $2.80 | $2.90 | $2.80 | $2.80 | $2.80 | 1,105 |
2021-07-30 | $2.88 | $2.88 | $2.72 | $2.85 | $2.85 | 1,881 |
2021-07-29 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
2021-07-28 | $2.73 | $3.00 | $2.71 | $2.88 | $2.88 | 7,670 |
2021-07-27 | $2.85 | $2.85 | $2.74 | $2.74 | $2.74 | 1,380 |
2021-07-26 | $2.71 | $2.84 | $2.70 | $2.84 | $2.84 | 4,172 |
2021-07-23 | $2.83 | $2.89 | $2.77 | $2.88 | $2.88 | 6,894 |
2021-07-22 | $2.94 | $2.94 | $2.82 | $2.94 | $2.94 | 5,345 |
2021-07-21 | $2.65 | $2.90 | $2.65 | $2.78 | $2.78 | 15,000 |
2021-07-20 | $2.85 | $2.85 | $2.65 | $2.65 | $2.65 | 7,107 |
2021-07-19 | $2.87 | $2.87 | $2.70 | $2.70 | $2.70 | 9,174 |
2021-07-16 | $2.86 | $2.86 | $2.71 | $2.73 | $2.73 | 900 |
2021-07-15 | $2.98 | $2.98 | $2.72 | $2.87 | $2.87 | 4,900 |
2021-07-14 | $2.77 | $3.00 | $2.75 | $2.99 | $2.99 | 11,581 |
2021-07-13 | $2.76 | $2.89 | $2.75 | $2.79 | $2.79 | 16,092 |
2021-07-12 | $2.96 | $3.01 | $2.72 | $2.78 | $2.78 | 9,957 |
2021-07-09 | $2.91 | $2.91 | $2.63 | $2.82 | $2.82 | 67,822 |
2021-07-08 | $3.00 | $3.00 | $2.67 | $2.90 | $2.90 | 11,908 |
2021-07-07 | $3.03 | $3.03 | $2.95 | $2.95 | $2.95 | 3,098 |
2021-07-06 | $3.00 | $3.10 | $2.95 | $3.10 | $3.10 | 7,054 |
2021-07-02 | $3.15 | $3.15 | $3.02 | $3.02 | $3.02 | 6,575 |
2021-07-01 | $3.08 | $3.35 | $3.06 | $3.08 | $3.08 | 11,769 |
2021-06-30 | $3.21 | $3.25 | $3.06 | $3.22 | $3.22 | 52,914 |
2021-06-29 | $3.15 | $3.22 | $2.96 | $3.12 | $3.12 | 10,630 |
2021-06-28 | $2.83 | $3.03 | $2.70 | $2.90 | $2.90 | 30,618 |
2021-06-25 | $3.30 | $3.30 | $2.35 | $2.80 | $2.80 | 231,489 |
2021-06-24 | $4.00 | $4.08 | $3.30 | $3.31 | $3.31 | 62,598 |
2021-06-23 | $10.26 | $10.55 | $2.11 | $3.95 | $3.95 | 85,710 |
2021-06-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 186 |
2021-06-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
2021-06-18 | $10.25 | $10.55 | $10.08 | $10.55 | $10.55 | 956 |
2021-06-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 43 |
2021-06-16 | $10.43 | $10.43 | $10.32 | $10.43 | $10.43 | 730 |
2021-06-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 78 |
2021-06-14 | $10.30 | $10.44 | $10.15 | $10.44 | $10.44 | 4,202 |
2021-06-11 | $10.15 | $10.15 | $10.08 | $10.15 | $10.15 | 22,949 |
2021-06-10 | $10.23 | $10.23 | $10.00 | $10.13 | $10.13 | 14,894 |
2021-06-09 | $10.25 | $10.57 | $10.25 | $10.55 | $10.55 | 6,582 |
2021-06-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
2021-06-07 | $10.10 | $10.43 | $10.10 | $10.35 | $10.35 | 3,520 |
2021-06-04 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 2,918 |
2021-06-03 | $10.00 | $10.20 | $9.75 | $10.03 | $10.03 | 7,542 |
2021-06-02 | $9.70 | $9.85 | $9.50 | $9.50 | $9.50 | 3,792 |
2021-06-01 | $9.67 | $9.70 | $9.41 | $9.68 | $9.68 | 5,000 |
2021-05-28 | $9.50 | $9.58 | $9.48 | $9.58 | $9.58 | 1,455 |
2021-05-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
2021-05-26 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 1,799 |
2021-05-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 60 |
2021-05-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
2021-05-21 | $9.55 | $9.64 | $9.50 | $9.64 | $9.64 | 450 |
2021-05-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2021-05-19 | $9.60 | $9.72 | $9.25 | $9.50 | $9.50 | 1,108 |
2021-05-18 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 1 |
2021-05-17 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
2021-05-14 | $9.60 | $9.60 | $9.43 | $9.43 | $9.43 | 210 |
2021-05-13 | $9.59 | $9.60 | $9.40 | $9.40 | $9.40 | 1,299 |
2021-05-12 | $9.42 | $9.60 | $9.42 | $9.60 | $9.60 | 1,916 |
2021-05-11 | $9.40 | $9.44 | $9.40 | $9.44 | $9.44 | 2,755 |
2021-05-10 | $9.45 | $9.55 | $9.25 | $9.50 | $9.50 | 2,535 |
2021-05-07 | $9.57 | $9.82 | $9.30 | $9.82 | $9.82 | 980 |
2021-05-06 | $9.32 | $9.42 | $9.14 | $9.14 | $9.14 | 500 |
2021-05-05 | $9.49 | $9.50 | $9.21 | $9.50 | $9.50 | 3,733 |
2021-05-04 | $9.43 | $9.50 | $9.25 | $9.50 | $9.50 | 2,830 |
2021-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2021-04-30 | $9.98 | $10.10 | $9.84 | $9.85 | $9.85 | 10,024 |
2021-04-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 253 |
2021-04-28 | $9.75 | $10.20 | $9.60 | $9.88 | $9.88 | 4,300 |
2021-04-27 | $10.07 | $10.07 | $9.65 | $9.65 | $9.65 | 2,680 |
2021-04-26 | $9.73 | $9.83 | $9.66 | $9.80 | $9.80 | 5,000 |
2021-04-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2021-04-22 | $9.68 | $9.68 | $9.50 | $9.50 | $9.50 | 6,803 |
2021-04-21 | $9.45 | $9.85 | $9.45 | $9.66 | $9.66 | 7,185 |
2021-04-20 | $9.63 | $9.80 | $9.10 | $9.10 | $9.10 | 4,950 |
2021-04-19 | $10.10 | $10.20 | $9.35 | $9.50 | $9.50 | 17,649 |
2021-04-16 | $9.95 | $10.28 | $9.95 | $10.25 | $10.25 | 4,098 |
2021-04-15 | $10.39 | $10.59 | $10.00 | $10.00 | $10.00 | 2,470 |
2021-04-14 | $9.88 | $10.30 | $9.88 | $10.15 | $10.15 | 5,422 |
2021-04-13 | $9.98 | $10.35 | $9.75 | $9.80 | $9.80 | 11,328 |
2021-04-12 | $10.15 | $10.15 | $9.82 | $10.15 | $10.15 | 5,926 |
2021-04-09 | $10.00 | $10.55 | $9.80 | $9.95 | $9.95 | 4,404 |
2021-04-08 | $9.02 | $10.00 | $9.02 | $10.00 | $10.00 | 7,441 |
2021-04-07 | $8.43 | $9.08 | $8.43 | $9.08 | $9.08 | 4,836 |
2021-04-06 | $8.48 | $8.48 | $8.15 | $8.45 | $8.45 | 1,904 |
2021-04-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
2021-04-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 200 |
2021-03-31 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2021-03-30 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 288 |
2021-03-29 | $7.90 | $7.90 | $7.80 | $7.80 | $7.80 | 1,871 |
2021-03-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
2021-03-25 | $8.03 | $8.15 | $8.03 | $8.15 | $8.15 | 400 |
2021-03-24 | $8.10 | $8.33 | $8.10 | $8.15 | $8.15 | 2,061 |
2021-03-23 | $7.95 | $8.33 | $7.95 | $8.08 | $8.08 | 10,127 |
2021-03-22 | $7.83 | $7.95 | $7.83 | $7.95 | $7.95 | 2,600 |
2021-03-19 | $7.96 | $8.10 | $7.79 | $8.10 | $8.10 | 4,584 |
2021-03-18 | $7.69 | $8.04 | $7.69 | $8.00 | $8.00 | 9,432 |
2021-03-17 | $7.77 | $7.78 | $7.68 | $7.78 | $7.78 | 3,813 |
2021-03-16 | $7.79 | $7.85 | $7.78 | $7.85 | $7.85 | 508 |
2021-03-15 | $7.75 | $7.85 | $7.70 | $7.77 | $7.77 | 5,518 |
2021-03-12 | $7.72 | $7.86 | $7.65 | $7.65 | $7.65 | 5,750 |
2021-03-11 | $7.80 | $7.88 | $7.80 | $7.87 | $7.87 | 1,600 |
2021-03-10 | $7.75 | $7.80 | $7.75 | $7.80 | $7.80 | 800 |
2021-03-09 | $7.85 | $7.95 | $7.78 | $7.95 | $7.95 | 1,808 |
2021-03-08 | $7.82 | $7.88 | $7.80 | $7.80 | $7.80 | 2,094 |
2021-03-05 | $7.80 | $7.89 | $7.65 | $7.80 | $7.80 | 2,685 |
2021-03-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 300 |
2021-03-03 | $7.77 | $7.82 | $7.77 | $7.80 | $7.80 | 4,832 |
2021-03-02 | $7.85 | $7.90 | $7.75 | $7.75 | $7.75 | 2,363 |
2021-03-01 | $7.98 | $8.00 | $7.90 | $7.90 | $7.90 | 1,887 |
2021-02-26 | $8.00 | $8.00 | $7.90 | $8.00 | $8.00 | 2,775 |
2021-02-25 | $8.00 | $8.12 | $7.95 | $8.00 | $8.00 | 800 |
2021-02-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 7,053 |
2021-02-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2021-02-22 | $8.23 | $8.23 | $8.06 | $8.10 | $8.10 | 7,053 |
2021-02-19 | $8.18 | $8.24 | $8.18 | $8.24 | $8.24 | 880 |
2021-02-18 | $8.19 | $8.19 | $8.13 | $8.18 | $8.18 | 551 |
2021-02-17 | $8.45 | $8.45 | $8.24 | $8.30 | $8.30 | 3,242 |
2021-02-16 | $8.05 | $8.40 | $8.05 | $8.17 | $8.17 | 3,890 |
2021-02-12 | $7.90 | $8.00 | $7.70 | $8.00 | $8.00 | 13,648 |
2021-02-11 | $7.80 | $7.96 | $7.80 | $7.90 | $7.90 | 11,221 |
2021-02-10 | $7.70 | $7.90 | $7.70 | $7.80 | $7.80 | 2,220 |
2021-02-09 | $7.75 | $7.85 | $7.55 | $7.80 | $7.80 | 2,220 |
2021-02-08 | $7.70 | $7.80 | $7.60 | $7.72 | $7.72 | 7,900 |
2021-02-05 | $7.85 | $8.19 | $7.70 | $7.72 | $7.72 | 6,727 |
2021-02-04 | $7.90 | $8.00 | $7.65 | $7.80 | $7.80 | 8,719 |
2021-02-03 | $7.85 | $8.10 | $7.65 | $7.85 | $7.85 | 23,501 |
2021-02-02 | $7.65 | $7.85 | $7.60 | $7.85 | $7.85 | 1,900 |
2021-02-01 | $7.65 | $7.85 | $7.55 | $7.65 | $7.65 | 7,906 |
2021-01-29 | $7.72 | $7.90 | $7.60 | $7.85 | $7.85 | 6,667 |
2021-01-28 | $8.22 | $8.24 | $7.79 | $7.84 | $7.84 | 18,275 |
2021-01-27 | $8.05 | $8.49 | $7.90 | $7.90 | $7.90 | 10,409 |
2021-01-26 | $8.00 | $8.28 | $7.95 | $8.05 | $8.05 | 12,573 |
2021-01-25 | $8.18 | $8.18 | $7.98 | $8.05 | $8.05 | 7,316 |
2021-01-22 | $8.23 | $8.30 | $8.05 | $8.13 | $8.13 | 4,883 |
2021-01-21 | $8.25 | $8.53 | $8.15 | $8.25 | $8.25 | 8,003 |
2021-01-20 | $8.16 | $8.43 | $7.85 | $8.43 | $8.43 | 9,835 |
2021-01-19 | $8.00 | $8.20 | $7.85 | $7.90 | $7.90 | 32,526 |
2021-01-15 | $9.56 | $9.56 | $7.81 | $7.95 | $7.95 | 45,320 |
2021-01-14 | $9.90 | $9.99 | $9.70 | $9.80 | $9.80 | 2,417 |
2021-01-13 | $10.25 | $10.28 | $9.50 | $10.07 | $10.07 | 34,199 |
2021-01-12 | $10.45 | $11.30 | $10.45 | $11.00 | $11.00 | 11,052 |
2021-01-11 | $10.60 | $10.85 | $10.25 | $10.70 | $10.70 | 11,696 |
2021-01-08 | $10.88 | $10.88 | $10.35 | $10.65 | $10.65 | 5,964 |
2021-01-07 | $11.37 | $11.65 | $10.76 | $10.76 | $10.76 | 11,399 |
2021-01-06 | $12.75 | $12.75 | $11.53 | $12.45 | $12.45 | 4,601 |
2021-01-05 | $13.40 | $13.40 | $12.60 | $13.20 | $13.20 | 3,742 |
2021-01-04 | $14.11 | $14.11 | $13.40 | $13.40 | $13.40 | 4,987 |
2020-12-31 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
2020-12-30 | $13.76 | $13.81 | $13.75 | $13.81 | $13.81 | 6,451 |
2020-12-29 | $13.85 | $13.85 | $13.78 | $13.80 | $13.80 | 1,280 |
2020-12-28 | $14.85 | $14.85 | $13.85 | $13.85 | $13.85 | 1,938 |
2020-12-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
2020-12-23 | $15.65 | $15.65 | $15.23 | $15.35 | $15.35 | 4,464 |
2020-12-22 | $15.75 | $15.93 | $15.30 | $15.30 | $15.30 | 5,494 |
2020-12-21 | $15.30 | $15.65 | $15.00 | $15.45 | $15.45 | 4,675 |
2020-12-18 | $14.35 | $16.10 | $14.05 | $15.47 | $15.47 | 10,119 |
2020-12-17 | $13.66 | $14.25 | $12.95 | $14.00 | $14.00 | 18,105 |
2020-12-16 | $13.75 | $14.40 | $12.65 | $14.15 | $14.15 | 44,818 |
2020-12-15 | $14.65 | $14.71 | $12.00 | $14.52 | $14.52 | 53,707 |
2020-12-14 | $17.00 | $17.50 | $16.53 | $17.50 | $17.50 | 16,496 |
2020-12-11 | $17.00 | $17.50 | $16.90 | $17.25 | $17.25 | 23,713 |
2020-12-10 | $17.60 | $17.60 | $16.77 | $16.98 | $16.98 | 7,471 |
2020-12-09 | $16.42 | $17.61 | $16.42 | $16.80 | $16.80 | 9,095 |
2020-12-08 | $16.80 | $16.85 | $16.46 | $16.46 | $16.46 | 9,052 |
2020-12-07 | $17.05 | $17.30 | $16.80 | $16.80 | $16.80 | 2,200 |
2020-12-04 | $16.75 | $17.10 | $16.75 | $17.10 | $17.10 | 6,300 |
2020-12-03 | $16.53 | $16.93 | $16.50 | $16.93 | $16.93 | 1,001 |
2020-12-02 | $16.50 | $16.75 | $16.50 | $16.70 | $16.70 | 3,132 |
2020-12-01 | $17.06 | $17.40 | $17.00 | $17.00 | $17.00 | 2,778 |
2020-11-30 | $16.91 | $17.36 | $16.50 | $16.50 | $16.50 | 11,151 |
2020-11-27 | $16.74 | $16.91 | $16.50 | $16.89 | $16.89 | 2,683 |
2020-11-25 | $15.71 | $16.50 | $15.37 | $16.50 | $16.50 | 21,858 |
2020-11-24 | $14.85 | $15.80 | $14.85 | $15.80 | $15.80 | 5,632 |
2020-11-23 | $14.55 | $15.38 | $14.55 | $14.65 | $14.65 | 5,429 |
2020-11-20 | $15.00 | $15.00 | $13.98 | $14.00 | $14.00 | 14,448 |
2020-11-19 | $13.40 | $14.75 | $12.80 | $14.15 | $14.15 | 20,061 |
2020-11-18 | $12.05 | $12.25 | $11.90 | $12.10 | $12.10 | 2,900 |
2020-11-17 | $12.10 | $12.10 | $11.95 | $12.00 | $12.00 | 2,051 |
2020-11-16 | $12.13 | $12.35 | $12.13 | $12.15 | $12.15 | 1,700 |
2020-11-13 | $12.08 | $12.30 | $11.25 | $12.30 | $12.30 | 2,628 |
2020-11-12 | $12.68 | $12.89 | $12.16 | $12.32 | $12.32 | 4,106 |
2020-11-11 | $12.47 | $12.60 | $12.29 | $12.33 | $12.33 | 3,206 |
2020-11-10 | $12.32 | $12.44 | $12.32 | $12.44 | $12.44 | 2,581 |
2020-11-09 | $12.69 | $12.69 | $12.20 | $12.44 | $12.44 | 14,688 |
2020-11-06 | $11.60 | $11.83 | $11.60 | $11.83 | $11.83 | 3,735 |
2020-11-05 | $11.15 | $11.40 | $11.15 | $11.25 | $11.25 | 1,123 |
2020-11-04 | $11.11 | $11.55 | $11.01 | $11.01 | $11.01 | 3,400 |
2020-11-03 | $11.28 | $11.55 | $11.28 | $11.55 | $11.55 | 380 |
2020-11-02 | $11.30 | $11.82 | $11.26 | $11.26 | $11.26 | 6,729 |
2020-10-30 | $11.60 | $11.70 | $11.50 | $11.50 | $11.50 | 2,100 |
2020-10-29 | $11.88 | $11.88 | $11.75 | $11.75 | $11.75 | 1,199 |
2020-10-28 | $12.00 | $12.20 | $11.95 | $12.00 | $12.00 | 1,295 |
2020-10-27 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 215 |
2020-10-26 | $12.22 | $12.22 | $12.00 | $12.00 | $12.00 | 4,952 |
2020-10-23 | $12.32 | $12.32 | $12.02 | $12.12 | $12.12 | 6,468 |
2020-10-22 | $12.58 | $12.58 | $12.06 | $12.20 | $12.20 | 12,443 |
2020-10-21 | $12.12 | $12.35 | $12.02 | $12.35 | $12.35 | 11,124 |
2020-10-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 50 |
2020-10-19 | $12.45 | $12.45 | $12.10 | $12.10 | $12.10 | 708 |
2020-10-16 | $12.40 | $12.45 | $12.18 | $12.45 | $12.45 | 2,350 |
2020-10-15 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 900 |
2020-10-14 | $12.28 | $12.35 | $12.21 | $12.25 | $12.25 | 1,100 |
2020-10-13 | $12.30 | $12.50 | $12.13 | $12.35 | $12.35 | 2,010 |
2020-10-12 | $12.25 | $12.25 | $12.13 | $12.25 | $12.25 | 3,007 |
2020-10-09 | $12.40 | $12.74 | $12.40 | $12.74 | $12.74 | 2,500 |
2020-10-08 | $12.40 | $12.40 | $12.25 | $12.40 | $12.40 | 1,800 |
2020-10-07 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
2020-10-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 10 |
2020-10-05 | $12.25 | $12.29 | $11.80 | $12.29 | $12.29 | 3,102 |
2020-10-02 | $12.50 | $13.10 | $11.70 | $12.04 | $12.04 | 9,836 |
2020-10-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2020-09-30 | $12.75 | $12.75 | $12.21 | $12.75 | $12.75 | 4,558 |
2020-09-29 | $12.50 | $12.50 | $12.30 | $12.40 | $12.40 | 2,911 |
2020-09-28 | $12.30 | $12.43 | $12.20 | $12.20 | $12.20 | 790 |
2020-09-25 | $12.13 | $12.50 | $12.13 | $12.15 | $12.15 | 3,534 |
2020-09-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 598 |
2020-09-23 | $12.03 | $12.30 | $12.00 | $12.00 | $12.00 | 1,700 |
2020-09-22 | $12.03 | $12.20 | $11.90 | $12.00 | $12.00 | 2,160 |
2020-09-21 | $11.50 | $12.45 | $11.50 | $12.10 | $12.10 | 2,345 |
2020-09-18 | $12.12 | $12.12 | $11.89 | $12.01 | $12.01 | 6,686 |
2020-09-17 | $12.30 | $12.30 | $12.12 | $12.12 | $12.12 | 2,636 |
2020-09-16 | $12.90 | $12.90 | $12.51 | $12.51 | $12.51 | 8,424 |
2020-09-15 | $13.10 | $13.13 | $12.62 | $12.62 | $12.62 | 5,464 |
2020-09-14 | $13.96 | $13.96 | $13.10 | $13.10 | $13.10 | 2,556 |
2020-09-11 | $13.47 | $13.97 | $13.11 | $13.97 | $13.97 | 2,002 |
2020-09-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
2020-09-09 | $13.70 | $13.85 | $13.70 | $13.85 | $13.85 | 2,024 |
2020-09-08 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 6 |
2020-09-04 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
2020-09-03 | $14.23 | $14.27 | $13.67 | $14.09 | $14.09 | 1,251 |
2020-09-02 | $13.65 | $14.20 | $13.56 | $14.20 | $14.20 | 973 |
2020-09-01 | $14.00 | $14.50 | $13.05 | $14.00 | $14.00 | 4,127 |
2020-08-31 | $14.10 | $14.10 | $14.00 | $14.00 | $14.00 | 1,755 |
2020-08-28 | $13.80 | $14.10 | $13.80 | $14.10 | $14.10 | 2,609 |
2020-08-27 | $13.75 | $13.96 | $13.75 | $13.96 | $13.96 | 1,100 |
2020-08-26 | $13.97 | $13.97 | $13.96 | $13.96 | $13.96 | 300 |
2020-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,000 |
2020-08-24 | $13.70 | $14.00 | $13.16 | $14.00 | $14.00 | 4,233 |
2020-08-21 | $13.03 | $13.75 | $13.03 | $13.71 | $13.71 | 1,149 |
2020-08-20 | $13.69 | $13.90 | $13.49 | $13.90 | $13.90 | 1,350 |
2020-08-19 | $13.90 | $13.90 | $13.55 | $13.80 | $13.80 | 4,946 |
2020-08-18 | $13.50 | $13.86 | $13.49 | $13.75 | $13.75 | 2,757 |
2020-08-17 | $13.25 | $13.27 | $13.13 | $13.25 | $13.25 | 2,900 |
2020-08-14 | $13.10 | $13.25 | $13.10 | $13.25 | $13.25 | 775 |
2020-08-13 | $13.02 | $13.10 | $12.75 | $12.75 | $12.75 | 2,825 |
2020-08-12 | $12.96 | $13.00 | $12.80 | $13.00 | $13.00 | 10,400 |
2020-08-11 | $12.85 | $13.00 | $12.80 | $13.00 | $13.00 | 9,601 |
2020-08-10 | $13.02 | $13.05 | $12.90 | $12.95 | $12.95 | 1,423 |
2020-08-07 | $13.00 | $13.00 | $12.55 | $12.95 | $12.95 | 2,690 |
2020-08-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 452 |
2020-08-05 | $13.05 | $13.05 | $12.80 | $12.80 | $12.80 | 5,330 |
2020-08-04 | $12.99 | $13.05 | $12.99 | $12.99 | $12.99 | 3,763 |
2020-08-03 | $13.00 | $13.01 | $12.87 | $12.89 | $12.89 | 4,515 |
2020-07-31 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
2020-07-30 | $12.85 | $12.98 | $12.85 | $12.85 | $12.85 | 400 |
2020-07-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 12 |
2020-07-28 | $13.10 | $13.10 | $12.70 | $12.70 | $12.70 | 2,674 |
2020-07-27 | $13.15 | $13.50 | $13.15 | $13.25 | $13.25 | 1,011 |
2020-07-24 | $13.35 | $13.35 | $13.15 | $13.30 | $13.30 | 680 |
2020-07-23 | $13.25 | $13.50 | $13.25 | $13.50 | $13.50 | 1,750 |
2020-07-22 | $13.40 | $13.75 | $12.75 | $13.25 | $13.25 | 9,911 |
2020-07-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 600 |
2020-07-20 | $13.95 | $13.95 | $13.75 | $13.75 | $13.75 | 2,618 |
2020-07-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 50 |
2020-07-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
2020-07-15 | $14.60 | $14.60 | $14.25 | $14.25 | $14.25 | 1,200 |
2020-07-14 | $14.22 | $14.60 | $13.75 | $14.40 | $14.40 | 7,700 |
2020-07-13 | $13.63 | $14.05 | $13.50 | $14.05 | $14.05 | 19,900 |
2020-07-10 | $12.65 | $13.50 | $12.62 | $13.47 | $13.47 | 9,100 |
2020-07-09 | $11.99 | $12.75 | $11.99 | $12.75 | $12.75 | 4,900 |
2020-07-08 | $12.10 | $12.10 | $11.90 | $11.92 | $11.92 | 2,500 |
2020-07-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-07-06 | $11.78 | $12.00 | $11.75 | $11.75 | $11.75 | 2,500 |
2020-07-02 | $11.96 | $12.00 | $11.78 | $11.78 | $11.78 | 5,200 |
2020-07-01 | $11.66 | $11.70 | $11.35 | $11.70 | $11.70 | 1,100 |
2020-06-30 | $11.50 | $11.60 | $10.96 | $11.20 | $11.20 | 12,600 |
2020-06-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 140 |
2020-06-26 | $10.85 | $11.50 | $10.75 | $11.00 | $11.00 | 18,876 |
2020-06-25 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
2020-06-24 | $11.30 | $11.37 | $11.12 | $11.23 | $11.23 | 7,794 |
2020-06-23 | $11.00 | $11.50 | $10.90 | $11.39 | $11.39 | 950 |
2020-06-22 | $11.48 | $11.48 | $10.51 | $10.51 | $10.51 | 22,682 |
2020-06-19 | $11.92 | $12.00 | $11.20 | $11.20 | $11.20 | 2,660 |
2020-06-18 | $11.98 | $11.98 | $11.88 | $11.88 | $11.88 | 437 |
2020-06-17 | $11.98 | $12.20 | $11.95 | $11.95 | $11.95 | 1,707 |
2020-06-16 | $11.95 | $12.50 | $11.95 | $11.97 | $11.97 | 27,247 |
2020-06-15 | $11.80 | $11.80 | $11.48 | $11.70 | $11.70 | 10,298 |
2020-06-12 | $11.85 | $11.98 | $11.85 | $11.90 | $11.90 | 2,830 |
2020-06-11 | $12.13 | $12.13 | $11.82 | $11.82 | $11.82 | 10,859 |
2020-06-10 | $11.85 | $12.20 | $11.80 | $12.20 | $12.20 | 9,671 |
2020-06-09 | $12.53 | $12.53 | $12.30 | $12.30 | $12.30 | 1,310 |
2020-06-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 128 |
2020-06-05 | $12.47 | $12.55 | $12.18 | $12.53 | $12.53 | 1,384 |
2020-06-04 | $12.25 | $12.50 | $12.25 | $12.25 | $12.25 | 982 |
2020-06-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 200 |
2020-06-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 778 |
2020-06-01 | $12.01 | $12.05 | $11.90 | $12.05 | $12.05 | 3,466 |
2020-05-29 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 4,543 |
2020-05-28 | $12.00 | $12.02 | $11.75 | $11.75 | $11.75 | 11,432 |
2020-05-27 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1,070 |
2020-05-26 | $12.50 | $12.75 | $12.11 | $12.11 | $12.11 | 5,169 |
2020-05-22 | $12.65 | $12.65 | $12.35 | $12.35 | $12.35 | 205 |
2020-05-21 | $12.46 | $12.96 | $12.46 | $12.73 | $12.73 | 15,766 |
2020-05-20 | $12.25 | $12.40 | $12.25 | $12.40 | $12.40 | 2,600 |
2020-05-19 | $10.40 | $12.45 | $10.40 | $12.30 | $12.30 | 13,818 |
2020-05-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 220 |
2020-05-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 500 |
2020-05-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2020-05-13 | $10.28 | $10.28 | $9.90 | $9.90 | $9.90 | 400 |
2020-05-12 | $9.85 | $10.40 | $9.85 | $10.40 | $10.40 | 1,883 |
2020-05-11 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 4,202 |
2020-05-08 | $9.54 | $9.90 | $9.51 | $9.75 | $9.75 | 4,383 |
2020-05-07 | $9.65 | $9.68 | $9.65 | $9.65 | $9.65 | 1,129 |
2020-05-06 | $9.70 | $9.70 | $9.35 | $9.45 | $9.45 | 2,947 |
2020-05-05 | $9.72 | $10.20 | $9.50 | $9.70 | $9.70 | 571,072 |
2020-05-04 | $8.70 | $9.70 | $8.50 | $9.70 | $9.70 | 9,217 |
2020-05-01 | $9.29 | $9.29 | $8.50 | $8.50 | $8.50 | 1,713 |
2020-04-30 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 50 |
2020-04-29 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 300 |
2020-04-28 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
2020-04-27 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 200 |
2020-04-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 100 |
2020-04-23 | $9.23 | $9.45 | $9.00 | $9.05 | $9.05 | 5,350 |
2020-04-22 | $8.75 | $9.35 | $8.75 | $8.75 | $8.75 | 15,350 |
2020-04-21 | $8.87 | $8.99 | $8.50 | $8.60 | $8.60 | 15,100 |
2020-04-20 | $9.06 | $9.30 | $8.00 | $9.30 | $9.30 | 10,729 |
2020-04-17 | $9.40 | $9.55 | $9.40 | $9.55 | $9.55 | 3,185 |
2020-04-16 | $8.97 | $9.25 | $8.97 | $9.25 | $9.25 | 6,803 |
2020-04-15 | $9.15 | $9.15 | $8.73 | $8.95 | $8.95 | 11,382 |
2020-04-14 | $9.55 | $9.55 | $8.95 | $8.95 | $8.95 | 2,392 |
2020-04-13 | $9.00 | $9.00 | $8.95 | $8.95 | $8.95 | 4,412 |
2020-04-09 | $9.04 | $9.55 | $9.04 | $9.55 | $9.55 | 4,941 |
2020-04-08 | $8.40 | $9.08 | $8.40 | $9.08 | $9.08 | 2,994 |
2020-04-07 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 500 |
2020-04-06 | $7.15 | $7.95 | $7.15 | $7.80 | $7.80 | 10,126 |
2020-04-03 | $7.00 | $7.00 | $6.25 | $6.85 | $6.85 | 5,132 |
2020-04-02 | $7.78 | $7.78 | $7.10 | $7.10 | $7.10 | 641 |
2020-04-01 | $8.15 | $8.30 | $7.98 | $8.20 | $8.20 | 16,525 |
2020-03-31 | $8.13 | $8.13 | $8.00 | $8.00 | $8.00 | 2,920 |
2020-03-30 | $8.05 | $8.05 | $7.70 | $7.85 | $7.85 | 6,120 |
2020-03-27 | $8.75 | $8.75 | $7.88 | $7.98 | $7.98 | 6,394 |
2020-03-26 | $8.50 | $8.75 | $8.50 | $8.75 | $8.75 | 763 |
2020-03-25 | $7.43 | $8.25 | $7.40 | $8.25 | $8.25 | 6,212 |
2020-03-24 | $7.37 | $7.45 | $7.30 | $7.30 | $7.30 | 3,665 |
2020-03-23 | $7.54 | $7.55 | $7.00 | $7.50 | $7.50 | 6,832 |
2020-03-20 | $8.03 | $8.45 | $7.00 | $7.70 | $7.70 | 2,313 |
2020-03-19 | $7.59 | $8.44 | $7.43 | $8.44 | $8.44 | 3,183 |
2020-03-18 | $8.65 | $8.90 | $6.81 | $7.49 | $7.49 | 5,858 |
2020-03-17 | $9.01 | $9.45 | $9.00 | $9.15 | $9.15 | 12,283 |
2020-03-16 | $9.50 | $9.50 | $8.93 | $9.30 | $9.30 | 16,612 |
2020-03-13 | $10.13 | $10.49 | $9.97 | $10.29 | $10.29 | 7,950 |
2020-03-12 | $10.70 | $10.75 | $9.72 | $9.75 | $9.75 | 2,947 |
2020-03-11 | $11.76 | $11.78 | $11.00 | $11.00 | $11.00 | 7,991 |
2020-03-10 | $11.88 | $12.50 | $11.80 | $12.00 | $12.00 | 19,700 |
2020-03-09 | $14.00 | $14.00 | $11.91 | $11.91 | $11.91 | 9,079 |
2020-03-06 | $14.31 | $15.20 | $14.00 | $14.01 | $14.01 | 8,378 |
2020-03-05 | $14.51 | $14.57 | $14.50 | $14.50 | $14.50 | 2,571 |
2020-03-04 | $14.71 | $14.90 | $14.60 | $14.77 | $14.77 | 12,773 |
2020-03-03 | $15.50 | $16.00 | $14.74 | $14.75 | $14.75 | 9,296 |
2020-03-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 112 |
2020-02-28 | $15.71 | $15.97 | $15.15 | $15.97 | $15.97 | 4,508 |
2020-02-27 | $15.76 | $16.88 | $15.71 | $16.10 | $16.10 | 5,128 |
2020-02-26 | $16.05 | $16.65 | $16.05 | $16.65 | $16.65 | 277 |
2020-02-25 | $16.60 | $16.61 | $16.00 | $16.50 | $16.50 | 5,874 |
2020-02-24 | $16.05 | $16.60 | $16.05 | $16.60 | $16.60 | 3,400 |
2020-02-21 | $16.37 | $16.43 | $16.35 | $16.43 | $16.43 | 1,800 |
2020-02-20 | $16.40 | $16.63 | $16.26 | $16.63 | $16.63 | 1,815 |
2020-02-19 | $16.35 | $16.35 | $16.30 | $16.31 | $16.31 | 1,545 |
2020-02-18 | $16.26 | $16.30 | $16.26 | $16.30 | $16.30 | 1,000 |
2020-02-14 | $16.40 | $16.73 | $16.40 | $16.40 | $16.40 | 2,207 |
2020-02-13 | $16.15 | $16.15 | $16.00 | $16.00 | $16.00 | 1,195 |
2020-02-12 | $16.10 | $16.25 | $16.00 | $16.15 | $16.15 | 51,392 |
2020-02-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 380 |
2020-02-10 | $16.00 | $16.00 | $15.98 | $16.00 | $16.00 | 7,736 |
2020-02-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 55,000 |
2020-02-06 | $15.52 | $16.00 | $15.52 | $16.00 | $16.00 | 4,910 |
2020-02-05 | $15.50 | $16.00 | $15.50 | $16.00 | $16.00 | 2,300 |
2020-02-04 | $15.75 | $15.75 | $15.40 | $15.50 | $15.50 | 16,886 |
2020-02-03 | $15.70 | $15.99 | $15.23 | $15.25 | $15.25 | 4,250 |
2020-01-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1,801 |
2020-01-30 | $15.45 | $15.70 | $15.30 | $15.70 | $15.70 | 2,450 |
2020-01-29 | $15.90 | $15.90 | $15.50 | $15.51 | $15.51 | 6,458 |
2020-01-28 | $15.85 | $16.00 | $15.75 | $16.00 | $16.00 | 703 |
2020-01-27 | $16.15 | $16.15 | $15.98 | $16.00 | $16.00 | 3,576 |
2020-01-24 | $16.15 | $16.15 | $16.00 | $16.00 | $16.00 | 4,512 |
2020-01-23 | $16.15 | $16.17 | $16.15 | $16.15 | $16.15 | 1,573 |
2020-01-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 6,750 |
2020-01-21 | $16.25 | $16.33 | $16.13 | $16.33 | $16.33 | 14,313 |
2020-01-17 | $16.15 | $16.25 | $16.15 | $16.15 | $16.15 | 13,300 |
2020-01-16 | $16.50 | $16.50 | $16.25 | $16.25 | $16.25 | 5,442 |
2020-01-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 900 |
2020-01-14 | $16.85 | $16.85 | $16.75 | $16.75 | $16.75 | 1,234 |
2020-01-13 | $17.65 | $17.70 | $16.50 | $16.50 | $16.50 | 4,406 |
2020-01-10 | $17.60 | $17.60 | $17.48 | $17.48 | $17.48 | 2,964 |
2020-01-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
2020-01-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
2020-01-07 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 1,350 |
2020-01-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
2020-01-03 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
2020-01-02 | $18.00 | $18.00 | $17.99 | $17.99 | $17.99 | 7,600 |
2019-12-31 | $17.20 | $17.97 | $17.20 | $17.75 | $17.75 | 3,938 |
2019-12-30 | $17.29 | $17.39 | $17.29 | $17.39 | $17.39 | 412 |
2019-12-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 500 |
2019-12-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
2019-12-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
2019-12-23 | $16.90 | $17.20 | $16.90 | $17.20 | $17.20 | 300 |
2019-12-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,278 |
2019-12-19 | $17.00 | $17.10 | $16.98 | $17.10 | $17.10 | 850 |
2019-12-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
2019-12-17 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
2019-12-16 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 200 |
2019-12-13 | $16.50 | $17.48 | $16.50 | $17.48 | $17.48 | 8,673 |
2019-12-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 4,549 |
2019-12-11 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
2019-12-10 | $16.25 | $16.25 | $16.20 | $16.20 | $16.20 | 2,902 |
2019-12-09 | $16.25 | $16.45 | $16.10 | $16.10 | $16.10 | 5,255 |
2019-12-06 | $15.90 | $16.00 | $15.90 | $16.00 | $16.00 | 17,215 |
2019-12-05 | $15.70 | $15.70 | $15.50 | $15.70 | $15.70 | 30,393 |
2019-12-04 | $15.80 | $15.80 | $15.49 | $15.60 | $15.60 | 3,082 |
2019-12-03 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 1,072 |
2019-12-02 | $15.50 | $15.67 | $15.35 | $15.65 | $15.65 | 14,577 |
2019-11-29 | $15.00 | $15.70 | $13.95 | $15.70 | $15.70 | 8,282 |
2019-11-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 200 |
2019-11-26 | $15.50 | $16.00 | $15.35 | $15.95 | $15.95 | 10,272 |
2019-11-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 17,450 |
2019-11-22 | $15.85 | $15.90 | $15.82 | $15.90 | $15.90 | 14,408 |
2019-11-21 | $15.46 | $16.00 | $15.46 | $15.80 | $15.80 | 7,021 |
2019-11-20 | $15.48 | $15.49 | $12.50 | $15.48 | $15.48 | 11,467 |
2019-11-19 | $17.00 | $17.00 | $15.75 | $15.75 | $15.75 | 7,498 |
2019-11-18 | $16.22 | $17.00 | $16.22 | $17.00 | $17.00 | 3,763 |
2019-11-15 | $15.98 | $16.20 | $15.98 | $16.20 | $16.20 | 3,329 |
2019-11-14 | $16.00 | $16.49 | $15.98 | $16.03 | $16.03 | 23,148 |
2019-11-13 | $17.80 | $17.80 | $17.00 | $17.00 | $17.00 | 2,760 |
2019-11-12 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 415 |
2019-11-11 | $18.25 | $18.50 | $18.23 | $18.23 | $18.23 | 5,300 |
2019-11-08 | $17.76 | $18.25 | $17.76 | $18.25 | $18.25 | 2,107 |
2019-11-07 | $17.70 | $17.76 | $17.70 | $17.76 | $17.76 | 292 |
2019-11-06 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 178 |
2019-11-05 | $17.22 | $17.25 | $16.50 | $17.02 | $17.02 | 7,323 |
2019-11-04 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
2019-11-01 | $17.95 | $17.99 | $17.95 | $17.99 | $17.99 | 700 |
2019-10-31 | $17.60 | $18.00 | $17.55 | $18.00 | $18.00 | 1,017 |
2019-10-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
2019-10-29 | $17.77 | $17.96 | $17.50 | $17.60 | $17.60 | 7,481 |
2019-10-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
2019-10-25 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 115 |
2019-10-24 | $18.09 | $18.42 | $18.09 | $18.42 | $18.42 | 9,900 |
2019-10-23 | $18.00 | $18.09 | $18.00 | $18.09 | $18.09 | 1,150 |
2019-10-22 | $19.00 | $19.00 | $18.50 | $18.50 | $18.50 | 3,715 |
2019-10-21 | $18.75 | $19.00 | $18.75 | $18.76 | $18.76 | 2,977 |
2019-10-18 | $18.50 | $18.52 | $18.48 | $18.48 | $18.48 | 4,457 |
2019-10-17 | $18.50 | $18.52 | $18.37 | $18.52 | $18.52 | 15,147 |
2019-10-16 | $19.45 | $19.45 | $18.50 | $18.50 | $18.50 | 13,183 |
2019-10-15 | $20.00 | $20.00 | $19.32 | $19.32 | $19.32 | 2,065 |
2019-10-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
2019-10-11 | $19.83 | $19.83 | $19.10 | $19.50 | $19.50 | 7,874 |
2019-10-10 | $19.92 | $20.20 | $19.90 | $20.18 | $20.18 | 3,300 |
2019-10-09 | $19.36 | $19.90 | $19.36 | $19.90 | $19.90 | 444 |
2019-10-08 | $19.70 | $20.00 | $19.45 | $19.50 | $19.50 | 21,926 |
2019-10-07 | $19.50 | $19.88 | $19.35 | $19.75 | $19.75 | 4,782 |
2019-10-04 | $19.05 | $19.44 | $18.86 | $19.30 | $19.30 | 4,476 |
2019-10-03 | $19.00 | $19.50 | $19.00 | $19.00 | $19.00 | 2,095 |
2019-10-02 | $19.00 | $19.00 | $18.75 | $19.00 | $19.00 | 1,310 |
2019-10-01 | $20.62 | $20.62 | $19.50 | $19.75 | $19.75 | 6,526 |
2019-09-30 | $21.50 | $21.50 | $20.00 | $20.15 | $20.15 | 3,300 |
2019-09-27 | $20.20 | $20.50 | $20.15 | $20.50 | $20.50 | 5,464 |
2019-09-26 | $20.80 | $20.85 | $20.01 | $20.60 | $20.60 | 9,744 |
2019-09-25 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 2,000 |
2019-09-24 | $21.50 | $21.50 | $21.00 | $21.00 | $21.00 | 2,630 |
2019-09-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 500 |
2019-09-20 | $21.30 | $21.51 | $21.30 | $21.51 | $21.51 | 1,250 |
2019-09-19 | $21.10 | $21.50 | $21.10 | $21.50 | $21.50 | 5,123 |
2019-09-18 | $21.15 | $21.55 | $21.15 | $21.55 | $21.55 | 3,702 |
2019-09-17 | $21.70 | $21.70 | $21.15 | $21.15 | $21.15 | 4,905 |
2019-09-16 | $21.49 | $21.90 | $21.36 | $21.90 | $21.90 | 23,607 |
2019-09-13 | $21.50 | $21.50 | $21.40 | $21.40 | $21.40 | 792 |
2019-09-12 | $21.48 | $21.55 | $21.35 | $21.40 | $21.40 | 3,677 |
2019-09-11 | $20.50 | $21.33 | $20.50 | $21.00 | $21.00 | 57,925 |
2019-09-10 | $21.19 | $21.25 | $20.40 | $20.50 | $20.50 | 11,277 |
2019-09-09 | $21.24 | $21.30 | $20.01 | $21.10 | $21.10 | 88,436 |
2019-09-06 | $20.38 | $20.38 | $18.00 | $18.34 | $18.34 | 7,950 |
2019-09-05 | $19.60 | $20.25 | $19.60 | $20.25 | $20.25 | 4,358 |
2019-09-04 | $18.60 | $19.25 | $18.60 | $19.10 | $19.10 | 4,615 |
2019-09-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1,227 |
2019-08-30 | $18.20 | $18.60 | $18.20 | $18.60 | $18.60 | 7,450 |
2019-08-29 | $18.20 | $18.22 | $18.20 | $18.22 | $18.22 | 3,200 |
2019-08-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2,951 |
2019-08-27 | $17.85 | $18.20 | $17.80 | $17.80 | $17.80 | 29,012 |
2019-08-26 | $17.90 | $17.90 | $17.74 | $17.74 | $17.74 | 4,903 |
2019-08-23 | $18.10 | $18.10 | $17.68 | $17.70 | $17.70 | 12,029 |
2019-08-22 | $17.35 | $18.00 | $17.35 | $18.00 | $18.00 | 22,722 |
2019-08-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
2019-08-20 | $16.85 | $16.90 | $16.85 | $16.90 | $16.90 | 4,000 |
2019-08-19 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 1,000 |
2019-08-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 50 |
2019-08-15 | $16.85 | $16.90 | $16.85 | $16.85 | $16.85 | 650 |
2019-08-14 | $16.90 | $16.90 | $16.80 | $16.80 | $16.80 | 385 |
2019-08-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
2019-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
2019-08-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
2019-08-08 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1,000 |
2019-08-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 125 |
2019-08-06 | $17.14 | $17.35 | $17.14 | $17.35 | $17.35 | 668 |
2019-08-05 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 450 |
2019-08-02 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 500 |
2019-08-01 | $17.31 | $17.35 | $17.31 | $17.35 | $17.35 | 225 |
2019-07-31 | $16.80 | $17.35 | $16.80 | $17.35 | $17.35 | 1,201 |
2019-07-30 | $17.50 | $17.50 | $17.40 | $17.40 | $17.40 | 1,900 |
2019-07-29 | $17.50 | $17.50 | $17.40 | $17.40 | $17.40 | 1,900 |
2019-07-26 | $17.50 | $17.50 | $17.40 | $17.40 | $17.40 | 1,912 |
2019-07-25 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,000 |
2019-07-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 50 |
2019-07-23 | $17.50 | $18.00 | $17.50 | $17.85 | $17.85 | 6,150 |
2019-07-22 | $16.50 | $17.20 | $16.50 | $17.20 | $17.20 | 2,900 |
2019-07-19 | $15.50 | $16.50 | $15.10 | $16.50 | $16.50 | 20,708 |
2019-07-18 | $16.00 | $16.25 | $15.00 | $16.25 | $16.25 | 8,042 |
2019-07-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
2019-07-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2019-07-15 | $19.33 | $20.00 | $19.00 | $19.00 | $19.00 | 300 |
2019-07-12 | $19.00 | $19.00 | $16.50 | $18.70 | $18.70 | 5,060 |
2019-07-11 | $19.90 | $19.90 | $19.80 | $19.80 | $19.80 | 415 |
2019-07-10 | $19.35 | $20.00 | $19.25 | $20.00 | $20.00 | 1,039 |
2019-07-09 | $20.50 | $20.50 | $20.10 | $20.10 | $20.10 | 537 |
2019-07-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
2019-07-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
2019-07-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
2019-07-02 | $21.00 | $21.00 | $20.50 | $20.50 | $20.50 | 1,530 |
2019-07-01 | $20.00 | $21.00 | $20.00 | $21.00 | $21.00 | 500 |
2019-06-28 | $19.00 | $19.00 | $18.95 | $18.95 | $18.95 | 200 |
2019-06-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 100 |
2019-06-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
2019-06-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,005 |
2019-06-24 | $19.00 | $19.00 | $18.73 | $18.73 | $18.73 | 3,765 |
2019-06-21 | $19.10 | $19.10 | $18.45 | $19.00 | $19.00 | 9,940 |
2019-06-20 | $19.55 | $19.55 | $18.90 | $19.35 | $19.35 | 11,855 |
2019-06-19 | $20.01 | $20.01 | $19.50 | $19.75 | $19.75 | 2,498 |
2019-06-18 | $20.00 | $20.00 | $19.70 | $19.70 | $19.70 | 3,100 |
2019-06-17 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
2019-06-14 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 245 |
2019-06-13 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 100 |
2019-06-12 | $20.30 | $20.70 | $20.30 | $20.70 | $20.70 | 800 |
2019-06-11 | $20.55 | $21.20 | $20.50 | $21.00 | $21.00 | 4,950 |
2019-06-10 | $19.56 | $20.45 | $19.52 | $20.45 | $20.45 | 4,357 |
2019-06-07 | $22.15 | $22.20 | $22.15 | $22.20 | $22.20 | 1,108 |
2019-06-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 200 |
2019-06-05 | $22.05 | $22.15 | $22.05 | $22.15 | $22.15 | 5,000 |
2019-06-04 | $22.18 | $22.34 | $22.00 | $22.15 | $22.15 | 2,302 |
2019-06-03 | $21.49 | $21.65 | $21.49 | $21.60 | $21.60 | 495 |
2019-05-31 | $21.00 | $21.99 | $21.00 | $21.99 | $21.99 | 16,004 |
2019-05-30 | $22.00 | $22.00 | $20.96 | $21.00 | $21.00 | 6,474 |
2019-05-29 | $22.00 | $22.35 | $21.22 | $22.30 | $22.30 | 175,600 |
2019-05-28 | $21.95 | $22.25 | $21.95 | $22.25 | $22.25 | 2,531 |
2019-05-24 | $21.50 | $22.00 | $21.50 | $21.55 | $21.55 | 4,717 |
2019-05-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 400 |
2019-05-22 | $21.75 | $22.73 | $21.75 | $22.73 | $22.73 | 2,053 |
2019-05-21 | $21.00 | $22.50 | $21.00 | $22.50 | $22.50 | 5,085 |
2019-05-20 | $19.59 | $20.50 | $19.50 | $20.50 | $20.50 | 5,080 |
2019-05-17 | $19.50 | $20.00 | $19.30 | $19.59 | $19.59 | 3,180 |
2019-05-16 | $18.65 | $19.00 | $18.65 | $19.00 | $19.00 | 7,450 |
2019-05-15 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 5,000 |
2019-05-14 | $18.55 | $18.55 | $18.50 | $18.50 | $18.50 | 5,107 |
2019-05-13 | $18.25 | $18.45 | $18.25 | $18.45 | $18.45 | 600 |
2019-05-10 | $18.45 | $18.50 | $18.45 | $18.45 | $18.45 | 10,250 |
2019-05-09 | $17.61 | $18.50 | $17.61 | $18.45 | $18.45 | 3,651 |
2019-05-08 | $16.90 | $17.50 | $16.90 | $17.50 | $17.50 | 10,961 |
2019-05-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 200 |
2019-05-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2019-05-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,000 |
2019-05-02 | $17.00 | $17.10 | $17.00 | $17.00 | $17.00 | 845 |
2019-05-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 500 |
2019-04-30 | $17.30 | $17.35 | $17.00 | $17.35 | $17.35 | 4,319 |
2019-04-29 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
2019-04-26 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 961 |
2019-04-25 | $16.75 | $16.75 | $16.60 | $16.75 | $16.75 | 3,335 |
2019-04-24 | $16.60 | $16.60 | $16.05 | $16.05 | $16.05 | 3,100 |
2019-04-23 | $16.25 | $16.60 | $16.11 | $16.60 | $16.60 | 2,650 |
2019-04-22 | $16.99 | $16.99 | $16.10 | $16.25 | $16.25 | 13,847 |
2019-04-18 | $16.50 | $16.65 | $16.35 | $16.65 | $16.65 | 1,210 |
2019-04-17 | $15.75 | $16.85 | $15.75 | $16.85 | $16.85 | 2,076 |
2019-04-16 | $16.25 | $16.25 | $16.05 | $16.05 | $16.05 | 1,096 |
2019-04-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 85 |
2019-04-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
2019-04-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
2019-04-10 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 200 |
2019-04-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 130 |
2019-04-08 | $15.00 | $15.21 | $14.75 | $15.21 | $15.21 | 3,844 |
2019-04-05 | $16.00 | $16.30 | $15.80 | $15.80 | $15.80 | 7,800 |
2019-04-04 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 210 |
2019-04-03 | $16.15 | $17.40 | $14.75 | $14.75 | $14.75 | 8,810 |
2019-04-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 3,300 |
2019-04-01 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
2019-03-29 | $15.00 | $16.09 | $15.00 | $16.09 | $16.09 | 10,169 |
2019-03-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2019-03-27 | $14.50 | $15.00 | $14.50 | $15.00 | $15.00 | 1,253 |
2019-03-26 | $14.12 | $14.12 | $14.05 | $14.05 | $14.05 | 3,000 |
2019-03-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
2019-03-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
2019-03-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 100 |
2019-03-20 | $14.65 | $14.65 | $14.15 | $14.25 | $14.25 | 1,772 |
2019-03-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 125 |
2019-03-18 | $14.66 | $15.00 | $14.65 | $14.65 | $14.65 | 556 |
2019-03-14 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
2019-03-13 | $15.00 | $15.00 | $14.66 | $14.66 | $14.66 | 1,042 |
2019-03-12 | $15.06 | $15.06 | $15.00 | $15.00 | $15.00 | 2,756 |
2019-03-11 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 100 |
2019-03-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2019-03-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2019-03-06 | $15.85 | $15.85 | $15.50 | $15.50 | $15.50 | 4,000 |
2019-03-05 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 140 |
2019-03-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 400 |
2019-03-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 98 |
2019-02-28 | $15.07 | $15.50 | $14.95 | $15.50 | $15.50 | 5,100 |
2019-02-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 600 |
2019-02-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
2019-02-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 53 |
2019-02-22 | $15.56 | $15.60 | $15.25 | $15.25 | $15.25 | 2,919 |
2019-02-21 | $15.45 | $16.00 | $15.45 | $15.80 | $15.80 | 1,400 |
2019-02-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 100 |
2019-02-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 3,000 |
2019-02-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
2019-02-13 | $14.85 | $15.00 | $14.85 | $14.95 | $14.95 | 12,247 |
2019-02-12 | $15.10 | $15.10 | $14.90 | $14.90 | $14.90 | 3,400 |
2019-02-11 | $15.65 | $16.00 | $15.30 | $15.30 | $15.30 | 3,217 |
2019-02-08 | $15.25 | $15.99 | $15.25 | $15.75 | $15.75 | 1,180 |
2019-02-07 | $14.50 | $15.50 | $14.50 | $14.50 | $14.50 | 1,117 |
2019-02-06 | $15.63 | $16.48 | $15.63 | $16.48 | $16.48 | 325 |
2019-02-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
2019-02-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 4,261 |
2019-02-01 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 1,100 |
2019-01-31 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 223 |
2019-01-30 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 2 |
2019-01-29 | $15.57 | $15.63 | $14.39 | $15.63 | $15.63 | 3,200 |
2019-01-28 | $17.00 | $17.50 | $17.00 | $17.50 | $17.50 | 360 |
2019-01-25 | $16.54 | $16.54 | $15.70 | $15.70 | $15.70 | 1,298 |
2019-01-24 | $15.97 | $15.98 | $15.43 | $15.64 | $15.64 | 17,317 |
2019-01-23 | $14.51 | $15.00 | $14.51 | $15.00 | $15.00 | 788 |
2019-01-22 | $15.75 | $17.15 | $15.75 | $16.74 | $16.74 | 3,852 |
2019-01-18 | $13.00 | $15.95 | $13.00 | $15.85 | $15.85 | 46,725 |
2019-01-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 600 |
2019-01-16 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 100 |
2019-01-15 | $13.75 | $13.75 | $13.74 | $13.74 | $13.74 | 380 |
2019-01-14 | $13.20 | $13.50 | $13.12 | $13.50 | $13.50 | 3,173 |
2019-01-11 | $12.70 | $13.00 | $12.70 | $13.00 | $13.00 | 2,253 |
2019-01-10 | $11.95 | $12.60 | $11.95 | $12.60 | $12.60 | 2,400 |
2019-01-09 | $11.20 | $12.00 | $11.20 | $12.00 | $12.00 | 905 |
2019-01-08 | $10.80 | $10.80 | $10.00 | $10.80 | $10.80 | 2,187 |
2019-01-07 | $10.40 | $10.80 | $10.40 | $10.80 | $10.80 | 1,500 |
2019-01-04 | $10.00 | $10.60 | $10.00 | $10.60 | $10.60 | 2,186 |
2019-01-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,023 |
2018-12-31 | $10.70 | $10.70 | $10.00 | $10.70 | $10.70 | 3,400 |
2018-12-28 | $9.99 | $10.05 | $9.30 | $9.30 | $9.30 | 1,725 |
2018-12-27 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 3,020 |
2018-12-26 | $10.50 | $10.50 | $10.00 | $10.00 | $10.00 | 1,704 |
2018-12-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2018-12-21 | $10.25 | $10.80 | $10.25 | $10.50 | $10.50 | 1,133 |
2018-12-20 | $9.01 | $10.24 | $9.01 | $10.24 | $10.24 | 4,130 |
2018-12-18 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
2018-12-14 | $8.90 | $8.90 | $8.80 | $8.90 | $8.90 | 800 |
2018-12-13 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 106 |
2018-12-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,612 |
2018-12-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-12-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-12-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 80 |
2018-12-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-12-03 | $8.90 | $8.90 | $8.72 | $8.75 | $8.75 | 6,350 |
2018-11-30 | $8.71 | $8.71 | $8.70 | $8.71 | $8.71 | 4,744 |
2018-11-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2018-11-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2018-11-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2018-11-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 300 |
2018-11-21 | $8.90 | $8.90 | $8.70 | $8.70 | $8.70 | 1,993 |
2018-11-20 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-11-19 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-11-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-11-15 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-11-14 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-11-13 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-11-12 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 7 |
2018-11-09 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-11-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-11-07 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-11-06 | $9.00 | $9.23 | $9.00 | $9.23 | $9.23 | 1,334 |
2018-11-05 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
2018-11-02 | $9.25 | $9.25 | $8.76 | $8.76 | $8.76 | 300 |
2018-11-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2018-10-31 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 100 |
2018-10-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2018-10-29 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2018-10-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2018-10-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2018-10-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2018-10-23 | $8.80 | $8.80 | $8.40 | $8.40 | $8.40 | 300 |
2018-10-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2018-10-19 | $8.80 | $9.10 | $8.80 | $9.10 | $9.10 | 362 |
2018-10-18 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
2018-10-17 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
2018-10-16 | $9.00 | $9.10 | $8.76 | $8.76 | $8.76 | 1,609 |
2018-10-15 | $8.89 | $9.00 | $8.89 | $9.00 | $9.00 | 6,075 |
2018-10-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2018-10-11 | $8.68 | $8.68 | $8.50 | $8.50 | $8.50 | 397 |
2018-10-10 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 33 |
2018-10-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 200 |
2018-10-08 | $8.68 | $8.80 | $8.68 | $8.80 | $8.80 | 800 |
2018-10-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 550 |
2018-10-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-10-03 | $8.70 | $9.00 | $8.70 | $9.00 | $9.00 | 20,600 |
2018-10-02 | $8.30 | $8.70 | $8.30 | $8.70 | $8.70 | 620 |
2018-10-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
2018-09-28 | $8.01 | $8.29 | $8.00 | $8.29 | $8.29 | 400 |
2018-09-27 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2018-09-26 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 100 |
2018-09-25 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
2018-09-24 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
2018-09-21 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
2018-09-20 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1,000 |
2018-09-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2018-09-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,000 |
2018-09-17 | $8.30 | $8.30 | $8.15 | $8.15 | $8.15 | 200 |
2018-09-14 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2018-09-13 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2018-09-12 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2018-09-11 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2018-09-10 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2018-09-07 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 500 |
2018-09-06 | $8.85 | $8.85 | $8.50 | $8.50 | $8.50 | 3,318 |
2018-09-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 50 |
2018-09-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 200 |
2018-08-31 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
2018-08-30 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
2018-08-29 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
2018-08-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
2018-08-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
2018-08-24 | $8.85 | $9.25 | $8.80 | $8.98 | $8.98 | 5,050 |
2018-08-23 | $9.00 | $9.20 | $8.70 | $8.70 | $8.70 | 7,700 |
2018-08-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
2018-08-21 | $8.68 | $8.68 | $8.56 | $8.56 | $8.56 | 400 |
2018-08-20 | $8.63 | $8.70 | $8.63 | $8.68 | $8.68 | 1,788 |
2018-08-17 | $8.55 | $8.70 | $8.55 | $8.70 | $8.70 | 612 |
2018-08-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2018-08-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2018-08-14 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 24 |
2018-08-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2018-08-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2018-08-09 | $9.10 | $9.15 | $8.85 | $9.15 | $9.15 | 2,500 |
2018-08-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-08-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-08-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 400 |
2018-08-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2018-08-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 300 |
2018-08-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 40 |
2018-07-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 500 |
2018-07-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-07-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 259 |
2018-07-26 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2018-07-25 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 200 |
2018-07-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-07-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 600 |
2018-07-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,050 |
2018-07-19 | $9.25 | $9.50 | $9.25 | $9.50 | $9.50 | 200 |
2018-07-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
2018-07-17 | $9.01 | $9.01 | $8.75 | $8.75 | $8.75 | 810 |
2018-07-16 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
2018-07-13 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 1,000 |
2018-07-12 | $9.30 | $9.30 | $9.03 | $9.03 | $9.03 | 1,261 |
2018-07-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 500 |
2018-07-10 | $9.30 | $9.40 | $9.30 | $9.40 | $9.40 | 1,400 |
2018-07-09 | $9.03 | $9.35 | $9.03 | $9.35 | $9.35 | 800 |
2018-07-06 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 300 |
2018-07-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2018-07-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2018-07-02 | $9.30 | $9.30 | $9.10 | $9.10 | $9.10 | 300 |
2018-06-29 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
2018-06-28 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 100 |
2018-06-27 | $9.55 | $9.55 | $9.35 | $9.35 | $9.35 | 1,100 |
2018-06-26 | $9.19 | $9.50 | $9.19 | $9.49 | $9.49 | 6,277 |
2018-06-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 40 |
2018-06-22 | $9.35 | $9.35 | $9.30 | $9.30 | $9.30 | 400 |
2018-06-21 | $9.00 | $9.90 | $9.00 | $9.90 | $9.90 | 3,500 |
2018-06-20 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 100 |
2018-06-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 320 |
2018-06-18 | $8.68 | $8.68 | $8.60 | $8.60 | $8.60 | 1,255 |
2018-06-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2018-06-14 | $8.35 | $8.50 | $8.35 | $8.50 | $8.50 | 1,600 |
2018-06-13 | $8.75 | $8.75 | $8.30 | $8.35 | $8.35 | 161,859 |
2018-06-12 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 3,266 |
2018-06-11 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 2,046 |
2018-06-08 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2018-06-07 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 300 |
2018-06-06 | $8.55 | $8.55 | $8.00 | $8.00 | $8.00 | 1,000 |
2018-06-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2018-06-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 800 |
2018-06-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2018-05-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 300 |
2018-05-30 | $8.50 | $8.78 | $8.50 | $8.78 | $8.78 | 410 |
2018-05-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 20 |
2018-05-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 10 |
2018-05-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 162 |
2018-05-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-05-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
2018-05-21 | $8.75 | $8.85 | $8.75 | $8.85 | $8.85 | 2,177 |
2018-05-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 400 |
2018-05-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2018-05-16 | $8.40 | $8.70 | $8.40 | $8.55 | $8.55 | 3,200 |
2018-05-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 923 |
2018-05-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2018-05-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2018-05-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 300 |
2018-05-09 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2018-05-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2018-05-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2018-05-04 | $8.52 | $8.52 | $8.20 | $8.20 | $8.20 | 1,800 |
2018-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2 |
2018-05-02 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 2,924 |
2018-05-01 | $9.10 | $9.15 | $9.10 | $9.10 | $9.10 | 900 |
2018-04-30 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2018-04-27 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 200 |
2018-04-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
2018-04-25 | $9.51 | $9.51 | $9.50 | $9.51 | $9.51 | 2,300 |
2018-04-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
2018-04-23 | $9.71 | $10.19 | $9.71 | $10.19 | $10.19 | 1,000 |
2018-04-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2018-04-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 200 |
2018-04-18 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 700 |
2018-04-17 | $8.50 | $9.00 | $8.50 | $9.00 | $9.00 | 800 |
2018-04-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 100 |
2018-04-13 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
2018-04-12 | $8.90 | $8.95 | $8.90 | $8.95 | $8.95 | 1,100 |
2018-04-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-04-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,000 |
2018-04-09 | $8.06 | $8.50 | $8.06 | $8.50 | $8.50 | 250 |
2018-04-06 | $8.24 | $8.25 | $8.24 | $8.25 | $8.25 | 500 |
2018-04-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2018-04-04 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 100 |
2018-04-03 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 3,250 |
2018-04-02 | $8.10 | $8.49 | $8.10 | $8.49 | $8.49 | 650 |
2018-03-29 | $8.20 | $8.55 | $8.20 | $8.55 | $8.55 | 1,036 |
2018-03-28 | $8.55 | $8.55 | $8.20 | $8.20 | $8.20 | 600 |
2018-03-27 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
2018-03-26 | $8.21 | $8.31 | $8.20 | $8.31 | $8.31 | 2,000 |
2018-03-23 | $8.65 | $8.65 | $8.50 | $8.50 | $8.50 | 1,100 |
2018-03-22 | $9.15 | $9.15 | $8.95 | $8.95 | $8.95 | 12,118 |
2018-03-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2018-03-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,916 |
2018-03-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2018-03-16 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 1,841 |
2018-03-15 | $9.30 | $9.30 | $9.20 | $9.30 | $9.30 | 761 |
2018-03-14 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2018-03-13 | $9.70 | $9.70 | $9.31 | $9.31 | $9.31 | 1,200 |
2018-03-12 | $9.70 | $10.22 | $9.68 | $9.70 | $9.70 | 176,764 |
2018-03-09 | $9.24 | $9.41 | $9.24 | $9.41 | $9.41 | 1,243 |
2018-03-08 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2018-03-07 | $9.75 | $9.75 | $9.25 | $9.26 | $9.26 | 11,850 |
2018-03-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-03-05 | $9.30 | $9.50 | $9.30 | $9.50 | $9.50 | 7,119 |
2018-03-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
2018-03-01 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 200 |
2018-02-28 | $9.90 | $10.40 | $9.90 | $10.40 | $10.40 | 200 |
2018-02-27 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,630 |
2018-02-26 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 456 |
2018-02-23 | $10.35 | $10.40 | $10.00 | $10.01 | $10.01 | 7,368 |
2018-02-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 21,500 |
2018-02-21 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 6,117 |
2018-02-20 | $10.01 | $10.30 | $10.00 | $10.00 | $10.00 | 14,528 |
2018-02-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2018-02-15 | $11.00 | $11.00 | $10.47 | $10.50 | $10.50 | 1,086 |
2018-02-14 | $11.00 | $11.02 | $10.65 | $11.00 | $11.00 | 12,428 |
2018-02-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,287 |
2018-02-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2018-02-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 150 |
2018-02-08 | $11.75 | $11.75 | $11.60 | $11.60 | $11.60 | 200 |
2018-02-07 | $11.50 | $11.89 | $11.50 | $11.80 | $11.80 | 3,100 |
2018-02-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,750 |
2018-02-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
2018-02-02 | $12.10 | $12.10 | $11.75 | $11.80 | $11.80 | 840 |
2018-02-01 | $12.00 | $12.48 | $12.00 | $12.48 | $12.48 | 619,800 |
2018-01-31 | $11.88 | $12.25 | $11.88 | $11.99 | $11.99 | 2,451 |
2018-01-30 | $11.40 | $11.61 | $11.40 | $11.61 | $11.61 | 7,378 |
2018-01-29 | $11.00 | $11.35 | $11.00 | $11.35 | $11.35 | 1,716 |
2018-01-26 | $11.05 | $11.34 | $11.05 | $11.34 | $11.34 | 3,052 |
2018-01-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2018-01-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 400 |
2018-01-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 100 |
2018-01-22 | $12.31 | $12.31 | $12.00 | $12.00 | $12.00 | 3,958 |
2018-01-19 | $12.45 | $12.45 | $12.30 | $12.30 | $12.30 | 3,026 |
2018-01-18 | $12.40 | $12.45 | $12.35 | $12.41 | $12.41 | 45,880 |
2018-01-17 | $12.25 | $12.30 | $12.25 | $12.30 | $12.30 | 500,000 |
2018-01-16 | $12.60 | $12.70 | $8.28 | $12.45 | $12.45 | 1,180,548 |
2018-01-12 | $12.50 | $12.90 | $12.50 | $12.70 | $12.70 | 18,253 |
2018-01-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,000 |
2018-01-10 | $12.75 | $12.75 | $12.50 | $12.50 | $12.50 | 3,210 |
2018-01-09 | $12.50 | $12.50 | $12.48 | $12.48 | $12.48 | 1,700 |
2018-01-08 | $12.78 | $12.78 | $12.05 | $12.25 | $12.25 | 6,685 |
2018-01-05 | $13.04 | $13.04 | $12.55 | $12.70 | $12.70 | 354,667 |
2018-01-04 | $12.50 | $13.00 | $12.50 | $12.70 | $12.70 | 90,205 |
2018-01-03 | $12.50 | $12.50 | $12.31 | $12.50 | $12.50 | 23,852 |
2018-01-02 | $12.80 | $13.01 | $12.05 | $12.05 | $12.05 | 55,257 |
2017-12-29 | $12.87 | $12.87 | $12.33 | $12.66 | $12.66 | 8,586 |
2017-12-28 | $12.99 | $13.00 | $11.95 | $12.70 | $12.70 | 29,830 |
2017-12-27 | $11.49 | $12.99 | $11.05 | $12.99 | $12.99 | 32,333 |
2017-12-26 | $10.60 | $11.00 | $10.53 | $10.95 | $10.95 | 56,080 |
2017-12-22 | $10.50 | $10.70 | $10.39 | $10.50 | $10.50 | 13,355 |
2017-12-21 | $10.65 | $10.66 | $10.25 | $10.60 | $10.60 | 404,152 |
2017-12-20 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 5,772 |
2017-12-19 | $10.30 | $10.70 | $9.52 | $9.52 | $9.52 | 24,131 |
2017-12-18 | $10.15 | $10.30 | $10.15 | $10.30 | $10.30 | 6,900 |
2017-12-15 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 800 |
2017-12-14 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 7,414 |
2017-12-13 | $9.95 | $10.10 | $9.95 | $10.02 | $10.02 | 23,622 |
2017-12-12 | $9.90 | $10.00 | $9.85 | $9.90 | $9.90 | 63,814 |
2017-12-11 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 2,914 |
2017-12-08 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 2,750 |
2017-12-07 | $8.79 | $10.75 | $8.79 | $9.90 | $9.90 | 30,536 |
2017-12-06 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
2017-12-05 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
2017-12-04 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
2017-12-01 | $9.00 | $9.00 | $8.27 | $8.27 | $8.27 | 402 |
2017-11-29 | $8.00 | $8.49 | $8.00 | $8.49 | $8.49 | 1,400 |
2017-11-28 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 95 |
2017-11-27 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 977 |
2017-11-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-11-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 100 |
2017-11-21 | $7.98 | $7.98 | $7.85 | $7.90 | $7.90 | 2,187 |
2017-11-20 | $7.44 | $7.44 | $7.35 | $7.35 | $7.35 | 5,235 |
2017-11-17 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 3,289 |
2017-11-16 | $7.60 | $7.60 | $7.35 | $7.40 | $7.40 | 5,029 |
2017-11-15 | $7.80 | $7.80 | $7.50 | $7.50 | $7.50 | 1,400 |
2017-11-14 | $7.50 | $7.75 | $7.50 | $7.75 | $7.75 | 1,100 |
2017-11-13 | $8.30 | $8.30 | $7.80 | $7.90 | $7.90 | 17,385 |
2017-11-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2017-11-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
2017-11-08 | $8.55 | $8.66 | $8.55 | $8.60 | $8.60 | 2,825 |
2017-11-07 | $8.66 | $8.66 | $8.60 | $8.60 | $8.60 | 1,400 |
2017-11-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2017-11-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
2017-11-02 | $9.00 | $9.02 | $9.00 | $9.00 | $9.00 | 45,709 |
2017-11-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2017-10-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2017-10-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2017-10-27 | $8.74 | $8.74 | $8.36 | $8.50 | $8.50 | 500 |
2017-10-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2017-10-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2017-10-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 538 |
2017-10-23 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
2017-10-20 | $8.84 | $8.88 | $8.84 | $8.88 | $8.88 | 800 |
2017-10-19 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 7 |
2017-10-18 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 1,000 |
2017-10-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2017-10-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,255 |
2017-10-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2017-10-12 | $9.01 | $9.65 | $9.01 | $9.65 | $9.65 | 638 |
2017-10-11 | $9.00 | $9.04 | $9.00 | $9.00 | $9.00 | 750 |
2017-10-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
2017-10-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-10-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
2017-09-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-09-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-09-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-09-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-09-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-09-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-09-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-09-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-09-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-09-14 | $9.15 | $9.50 | $9.15 | $9.50 | $9.50 | 300 |
2017-09-13 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 100 |
2017-09-12 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
2017-09-11 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 200 |
2017-09-08 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2017-09-07 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2017-09-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2017-09-05 | $9.09 | $9.09 | $9.05 | $9.05 | $9.05 | 400 |
2017-08-31 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
2017-08-30 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2017-08-29 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 400 |
2017-08-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2017-08-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2017-08-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2017-08-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2017-08-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2017-08-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 15 |
2017-08-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2017-08-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2017-08-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2017-08-15 | $9.65 | $9.69 | $9.65 | $9.65 | $9.65 | 400 |
2017-08-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,000 |
2017-08-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 15 |
2017-08-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-08-08 | $9.85 | $9.85 | $9.50 | $9.50 | $9.50 | 300 |
2017-08-07 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 1,000 |
2017-08-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2017-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2017-08-02 | $9.50 | $9.70 | $9.49 | $9.70 | $9.70 | 3,212 |
2017-08-01 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 3,052 |
2017-07-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-07-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-07-27 | $10.50 | $10.50 | $9.50 | $9.50 | $9.50 | 3,800 |
2017-07-26 | $9.49 | $10.50 | $9.49 | $10.00 | $10.00 | 5,900 |
2017-07-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 114,374 |
2017-07-24 | $8.20 | $9.49 | $8.20 | $9.00 | $9.00 | 3,500 |
2017-07-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
2017-07-20 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
2017-07-19 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 130 |
2017-07-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,198 |
2017-07-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 100 |
2017-07-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
2017-07-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
2017-07-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
2017-07-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
2017-07-10 | $7.64 | $7.64 | $7.60 | $7.60 | $7.60 | 300 |
2017-07-07 | $7.70 | $7.70 | $7.60 | $7.60 | $7.60 | 1,600 |
2017-07-06 | $7.95 | $8.19 | $7.95 | $8.19 | $8.19 | 200 |
2017-07-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
2017-07-03 | $7.96 | $7.96 | $7.71 | $7.71 | $7.71 | 300 |
2017-06-30 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
2017-06-29 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 100 |
2017-06-28 | $8.19 | $8.19 | $8.09 | $8.09 | $8.09 | 1,403 |
2017-06-27 | $8.52 | $8.52 | $8.16 | $8.16 | $8.16 | 500 |
2017-06-26 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2017-06-23 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2017-06-22 | $8.56 | $8.56 | $8.52 | $8.52 | $8.52 | 500 |
2017-06-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2017-06-20 | $8.64 | $8.64 | $8.55 | $8.60 | $8.60 | 1,100 |
2017-06-19 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2017-06-16 | $8.81 | $8.81 | $8.51 | $8.51 | $8.51 | 600 |
2017-06-15 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
2017-06-14 | $8.90 | $8.90 | $8.81 | $8.81 | $8.81 | 1,100 |
2017-06-13 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 25 |
2017-06-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2017-06-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2017-06-08 | $8.90 | $9.49 | $8.90 | $9.49 | $9.49 | 300 |
2017-06-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
2017-06-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
2017-06-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
2017-06-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 250 |
2017-06-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 21 |
2017-05-31 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
2017-05-30 | $9.30 | $9.30 | $8.73 | $8.73 | $8.73 | 900 |
2017-05-26 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2017-05-25 | $8.52 | $9.19 | $8.52 | $9.19 | $9.19 | 300 |
2017-05-24 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
2017-05-23 | $8.80 | $8.80 | $8.53 | $8.53 | $8.53 | 6,750 |
2017-05-22 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
2017-05-19 | $9.54 | $9.54 | $9.48 | $9.48 | $9.48 | 3,650 |
2017-05-18 | $9.54 | $9.54 | $9.50 | $9.50 | $9.50 | 1,100 |
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 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2017-05-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 200 |
2017-05-11 | $10.20 | $10.22 | $10.09 | $10.09 | $10.09 | 2,301 |
2017-05-10 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 210 |
2017-05-09 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 100 |
2017-05-08 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 350 |
2017-05-05 | $9.54 | $9.54 | $9.50 | $9.50 | $9.50 | 1,500 |
2017-05-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-05-03 | $10.00 | $10.00 | $9.50 | $9.50 | $9.50 | 501 |
2017-05-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 100 |
2017-05-01 | $11.45 | $11.45 | $11.10 | $11.10 | $11.10 | 1,250 |
2017-04-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
2017-04-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
2017-04-26 | $10.00 | $10.21 | $10.00 | $10.21 | $10.21 | 1,160 |
2017-04-25 | $9.40 | $9.99 | $9.40 | $9.99 | $9.99 | 1,300 |
2017-04-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 100 |
2017-04-21 | $9.00 | $9.09 | $9.00 | $9.09 | $9.09 | 2,025 |
2017-04-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2017-04-19 | $8.25 | $9.10 | $8.25 | $9.10 | $9.10 | 2,400 |
2017-04-18 | $8.70 | $8.90 | $8.70 | $8.90 | $8.90 | 600 |
2017-04-17 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
2017-04-13 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 5,000 |
2017-04-12 | $8.21 | $8.43 | $8.21 | $8.43 | $8.43 | 5,278 |
2017-04-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2017-04-10 | $8.36 | $8.40 | $8.36 | $8.40 | $8.40 | 1,400 |
2017-04-07 | $8.47 | $8.48 | $8.20 | $8.40 | $8.40 | 4,200 |
2017-04-06 | $8.19 | $8.47 | $7.90 | $8.47 | $8.47 | 1,177 |
2017-04-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100 |
2017-04-04 | $8.07 | $8.33 | $7.70 | $8.33 | $8.33 | 7,100 |
2017-04-03 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
2017-03-31 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 100 |
2017-03-30 | $9.05 | $9.05 | $9.01 | $9.01 | $9.01 | 500 |
2017-03-29 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 69 |
2017-03-28 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
2017-03-27 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 400 |
2017-03-24 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 600 |
2017-03-23 | $9.10 | $9.20 | $8.90 | $8.90 | $8.90 | 3,300 |
2017-03-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 300 |
2017-03-21 | $9.34 | $9.34 | $9.30 | $9.30 | $9.30 | 4,025 |
2017-03-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2017-03-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2017-03-16 | $9.76 | $9.80 | $9.20 | $9.20 | $9.20 | 2,410 |
2017-03-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
2017-03-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
2017-03-13 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 310 |
2017-03-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2017-03-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2017-03-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2017-03-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2017-03-06 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 300 |
2017-03-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2017-03-02 | $10.51 | $10.54 | $10.50 | $10.50 | $10.50 | 4,450 |
2017-03-01 | $10.90 | $10.90 | $10.51 | $10.51 | $10.51 | 2,377 |
2017-02-28 | $10.50 | $10.90 | $10.50 | $10.90 | $10.90 | 736 |
2017-02-27 | $9.75 | $9.82 | $9.75 | $9.82 | $9.82 | 3,048 |
2017-02-24 | $9.74 | $10.80 | $9.70 | $10.50 | $10.50 | 8,272 |
2017-02-23 | $9.90 | $10.45 | $9.68 | $9.80 | $9.80 | 1,900 |
2017-02-22 | $10.02 | $10.02 | $9.75 | $9.90 | $9.90 | 10,950 |
2017-02-21 | $14.95 | $14.95 | $10.00 | $10.13 | $10.13 | 8,905 |
2017-02-17 | $15.00 | $15.23 | $14.95 | $14.95 | $14.95 | 1,995 |
2017-02-16 | $15.25 | $15.25 | $15.13 | $15.25 | $15.25 | 9,446 |
2017-02-15 | $15.25 | $15.25 | $15.20 | $15.20 | $15.20 | 3,803 |
2017-02-14 | $14.70 | $15.11 | $14.70 | $14.90 | $14.90 | 3,567 |
2017-02-13 | $14.50 | $14.72 | $14.50 | $14.72 | $14.72 | 300 |
2017-02-10 | $14.99 | $14.99 | $14.63 | $14.63 | $14.63 | 790 |
2017-02-09 | $14.75 | $14.75 | $14.60 | $14.63 | $14.63 | 4,080 |
2017-02-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 300 |
2017-02-07 | $14.50 | $14.69 | $14.50 | $14.55 | $14.55 | 1,715 |
2017-02-06 | $14.95 | $15.05 | $14.46 | $14.46 | $14.46 | 6,855 |
2017-02-03 | $13.25 | $14.39 | $13.25 | $14.34 | $14.34 | 1,800 |
2017-02-02 | $12.95 | $13.04 | $12.95 | $13.00 | $13.00 | 1,500 |
2017-02-01 | $12.55 | $13.30 | $12.54 | $13.00 | $13.00 | 120,669 |
2017-01-31 | $12.50 | $12.50 | $12.49 | $12.49 | $12.49 | 1,700 |
2017-01-30 | $11.96 | $12.06 | $11.96 | $12.06 | $12.06 | 700 |
2017-01-27 | $11.19 | $11.48 | $11.19 | $11.48 | $11.48 | 13,680 |
2017-01-26 | $10.81 | $11.23 | $10.81 | $11.23 | $11.23 | 4,100 |
2017-01-25 | $11.60 | $11.64 | $11.01 | $11.01 | $11.01 | 2,597 |
2017-01-24 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 100 |
2017-01-23 | $11.83 | $11.87 | $11.80 | $11.80 | $11.80 | 1,397 |
2017-01-20 | $10.81 | $11.87 | $10.81 | $11.87 | $11.87 | 600 |
2017-01-19 | $11.39 | $11.39 | $11.00 | $11.00 | $11.00 | 1,600 |
2017-01-18 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
2017-01-17 | $11.00 | $11.79 | $11.00 | $11.79 | $11.79 | 500 |
2017-01-13 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2017-01-12 | $11.04 | $11.44 | $10.93 | $10.94 | $10.94 | 4,507 |
2017-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2017-01-10 | $11.50 | $11.50 | $11.00 | $11.00 | $11.00 | 400 |
2017-01-09 | $11.46 | $11.46 | $11.25 | $11.25 | $11.25 | 700 |
2017-01-06 | $11.00 | $11.45 | $11.00 | $11.45 | $11.45 | 750 |
2017-01-05 | $11.25 | $11.25 | $11.16 | $11.20 | $11.20 | 1,000 |
2017-01-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2017-01-03 | $11.35 | $11.35 | $11.25 | $11.25 | $11.25 | 1,000 |
2016-12-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 200 |
2016-12-29 | $11.36 | $11.40 | $11.36 | $11.40 | $11.40 | 400 |
2016-12-28 | $11.29 | $11.45 | $11.25 | $11.45 | $11.45 | 1,450 |
2016-12-27 | $10.65 | $11.26 | $10.65 | $11.26 | $11.26 | 1,200 |
2016-12-23 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
2016-12-22 | $11.55 | $11.57 | $11.55 | $11.57 | $11.57 | 2,100 |
2016-12-21 | $11.40 | $11.60 | $11.20 | $11.60 | $11.60 | 4,629 |
2016-12-20 | $11.25 | $11.25 | $11.01 | $11.01 | $11.01 | 5,777 |
2016-12-19 | $10.65 | $11.51 | $10.65 | $11.50 | $11.50 | 3,240 |
2016-12-16 | $11.31 | $11.31 | $10.72 | $11.10 | $11.10 | 5,463 |
2016-12-15 | $11.50 | $11.50 | $11.45 | $11.50 | $11.50 | 1,827 |
2016-12-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 145 |
2016-12-13 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
2016-12-12 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
2016-12-09 | $12.26 | $12.30 | $12.26 | $12.29 | $12.29 | 700 |
2016-12-08 | $11.84 | $11.84 | $11.80 | $11.80 | $11.80 | 1,100 |
2016-12-07 | $11.73 | $11.73 | $11.69 | $11.69 | $11.69 | 1,504 |
2016-12-06 | $11.50 | $11.50 | $11.19 | $11.19 | $11.19 | 4,452 |
2016-12-05 | $11.77 | $11.77 | $11.35 | $11.44 | $11.44 | 6,621 |
2016-12-02 | $11.83 | $11.83 | $10.78 | $11.74 | $11.74 | 29,355 |
2016-12-01 | $10.95 | $12.95 | $10.95 | $11.96 | $11.96 | 5,355 |
2016-11-30 | $8.75 | $11.00 | $8.75 | $10.95 | $10.95 | 26,196 |
2016-11-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,000 |
2016-11-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2016-11-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 100 |
2016-11-23 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 85 |
2016-11-22 | $7.61 | $8.19 | $7.61 | $8.19 | $8.19 | 2,573 |
2016-11-21 | $8.04 | $8.18 | $7.57 | $7.57 | $7.57 | 6,593 |
2016-11-18 | $7.85 | $8.01 | $7.50 | $8.00 | $8.00 | 112,654 |
2016-11-17 | $7.16 | $8.08 | $7.16 | $7.98 | $7.98 | 7,067 |
2016-11-16 | $6.86 | $7.00 | $6.83 | $7.00 | $7.00 | 9,214 |
2016-11-15 | $6.75 | $6.75 | $6.00 | $6.69 | $6.69 | 3,986 |
2016-11-14 | $6.25 | $6.50 | $6.25 | $6.50 | $6.50 | 2,100 |
2016-11-11 | $6.46 | $6.80 | $6.40 | $6.50 | $6.50 | 4,371 |
2016-11-10 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 50 |
2016-11-09 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 200 |
2016-11-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
2016-11-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 200 |
2016-11-04 | $4.85 | $4.89 | $4.85 | $4.89 | $4.89 | 999 |
2016-11-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
2016-11-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
2016-11-01 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 100 |
2016-10-31 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 100 |
2016-10-28 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 100 |
2016-10-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 199 |
2016-10-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2016-10-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2016-10-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2016-10-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2016-10-20 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2016-10-19 | $4.31 | $4.74 | $4.31 | $4.70 | $4.70 | 1,100 |
2016-10-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-10-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-10-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-10-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-10-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-10-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-10-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-10-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-10-06 | $6.75 | $6.75 | $4.78 | $5.00 | $5.00 | 500 |
2016-10-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
2016-10-04 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
2016-10-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
2016-09-30 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
2016-09-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 50 |
2016-09-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 283 |
2016-09-27 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 2,000 |
2016-09-26 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2016-09-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 10 |
2016-09-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2016-09-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,298 |
2016-09-20 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 105 |
2016-09-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 5 |
2016-09-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 495,408 |
2016-09-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2016-09-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2016-09-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2016-09-12 | $4.04 | $4.25 | $4.00 | $4.25 | $4.25 | 500 |
2016-09-09 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
2016-09-08 | $3.44 | $3.44 | $3.40 | $3.40 | $3.40 | 1,500 |
2016-09-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 950 |
2016-09-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
2016-09-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
2016-09-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 100 |
2016-08-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 100 |
2016-08-30 | $4.91 | $4.95 | $4.91 | $4.91 | $4.91 | 3,700 |
2016-08-29 | $5.11 | $5.15 | $5.10 | $5.10 | $5.10 | 2,400 |
2016-08-26 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
2016-08-25 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
2016-08-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
2016-08-23 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 382 |
2016-08-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
2016-08-19 | $5.41 | $5.45 | $5.41 | $5.45 | $5.45 | 1,819 |
2016-08-18 | $5.55 | $5.55 | $5.10 | $5.21 | $5.21 | 1,900 |
2016-08-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
2016-08-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
2016-08-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 670 |
2016-08-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-08-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-08-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-08-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-08-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-08-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-08-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-08-03 | $5.69 | $5.70 | $5.55 | $5.70 | $5.70 | 1,500 |
2016-08-02 | $5.65 | $5.69 | $5.65 | $5.69 | $5.69 | 2,200 |
2016-08-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-07-29 | $5.66 | $5.70 | $5.66 | $5.70 | $5.70 | 500 |
2016-07-28 | $5.66 | $5.70 | $5.66 | $5.70 | $5.70 | 500 |
2016-07-27 | $5.60 | $5.60 | $5.56 | $5.56 | $5.56 | 900 |
2016-07-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
2016-07-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 2,000 |
2016-07-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-07-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-07-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-07-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
2016-07-18 | $5.71 | $5.71 | $5.70 | $5.70 | $5.70 | 1,050 |
2016-07-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 50 |
2016-07-14 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1 |
2016-07-13 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
2016-07-12 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 155 |
2016-07-11 | $6.00 | $6.04 | $5.65 | $5.89 | $5.89 | 1,367 |
2016-07-08 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
2016-07-07 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
2016-07-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
2016-07-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
2016-07-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
2016-06-30 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
2016-06-29 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
2016-06-28 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
2016-06-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
2016-06-24 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
2016-06-23 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
2016-06-22 | $6.29 | $6.33 | $6.29 | $6.33 | $6.33 | 2,458 |
2016-06-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
2016-06-20 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
2016-06-17 | $6.31 | $6.35 | $6.31 | $6.35 | $6.35 | 1,000 |
2016-06-16 | $6.56 | $6.56 | $6.35 | $6.35 | $6.35 | 2,600 |
2016-06-15 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
2016-06-14 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
2016-06-13 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
2016-06-10 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
2016-06-09 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
2016-06-08 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
2016-06-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
2016-06-06 | $6.88 | $6.88 | $6.84 | $6.88 | $6.88 | 733 |
2016-06-03 | $6.71 | $6.87 | $6.67 | $6.87 | $6.87 | 1,400 |
2016-06-02 | $6.00 | $6.50 | $6.00 | $6.49 | $6.49 | 3,700 |
2016-06-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 428 |
2016-05-31 | $6.46 | $6.48 | $6.30 | $6.30 | $6.30 | 500 |
2016-05-27 | $5.40 | $6.00 | $5.40 | $6.00 | $6.00 | 2,318 |
2016-05-26 | $5.75 | $5.95 | $5.53 | $5.75 | $5.75 | 1,685 |
2016-05-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 500 |
2016-05-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 50 |
2016-05-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 184 |
2016-05-20 | $4.54 | $5.04 | $4.54 | $5.04 | $5.04 | 209 |
2016-05-19 | $4.50 | $4.54 | $4.50 | $4.54 | $4.54 | 200 |
2016-05-18 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
2016-05-17 | $4.50 | $4.54 | $4.50 | $4.54 | $4.54 | 200 |
2016-05-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2016-05-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2016-05-12 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 822 |
2016-05-11 | $4.54 | $4.54 | $4.50 | $4.50 | $4.50 | 1,223 |
2016-05-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 50 |
2016-05-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2016-05-06 | $4.59 | $4.69 | $4.50 | $4.50 | $4.50 | 2,017 |
2016-05-05 | $4.75 | $5.03 | $4.51 | $4.51 | $4.51 | 2,956 |
2016-05-04 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 22 |
2016-05-03 | $4.76 | $4.76 | $4.74 | $4.74 | $4.74 | 355 |
2016-05-02 | $4.81 | $4.81 | $4.77 | $4.77 | $4.77 | 867 |
2016-04-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
2016-04-28 | $5.05 | $5.05 | $5.01 | $5.05 | $5.05 | 4,139 |
2016-04-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 500 |
2016-04-26 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 350 |
2016-04-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
2016-04-22 | $5.44 | $5.46 | $4.76 | $5.46 | $5.46 | 2,267 |
2016-04-21 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
2016-04-20 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 3,700 |
2016-04-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
2016-04-18 | $5.55 | $5.55 | $5.25 | $5.25 | $5.25 | 4,200 |
2016-04-15 | $5.26 | $5.30 | $5.25 | $5.25 | $5.25 | 300 |
2016-04-14 | $5.29 | $6.14 | $5.25 | $6.00 | $6.00 | 3,451 |
2016-04-13 | $5.29 | $5.29 | $5.25 | $5.29 | $5.29 | 2,722 |
2016-04-12 | $3.74 | $4.53 | $3.74 | $4.53 | $4.53 | 8,900 |
2016-04-11 | $3.74 | $3.74 | $3.70 | $3.74 | $3.74 | 600 |
2016-04-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,200 |
2016-04-07 | $3.55 | $3.60 | $3.55 | $3.60 | $3.60 | 209 |
2016-04-06 | $3.70 | $3.70 | $3.51 | $3.51 | $3.51 | 10,400 |
2016-04-05 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2016-04-04 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2016-04-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2016-03-31 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2016-03-30 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 177 |
2016-03-29 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
2016-03-28 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 771 |
2016-03-24 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
2016-03-23 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 219 |
2016-03-22 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
2016-03-21 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 500 |
2016-03-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2016-03-17 | $3.67 | $3.75 | $3.67 | $3.75 | $3.75 | 700 |
2016-03-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2016-03-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2016-03-14 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2016-03-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2016-03-10 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2016-03-09 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2016-03-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2016-03-07 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2016-03-04 | $4.08 | $4.10 | $4.08 | $4.10 | $4.10 | 200 |
2016-03-03 | $4.00 | $4.14 | $4.00 | $4.10 | $4.10 | 2,600 |
2016-03-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 100 |
2016-03-01 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 979 |
2016-02-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
2016-02-26 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
2016-02-25 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 3,100 |
2016-02-24 | $3.83 | $3.84 | $3.83 | $3.84 | $3.84 | 2,000 |
2016-02-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2016-02-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2016-02-19 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 50 |
2016-02-18 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2016-02-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
2016-02-16 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
2016-02-12 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
2016-02-11 | $3.83 | $3.83 | $3.82 | $3.82 | $3.82 | 200 |
2016-02-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2016-02-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2016-02-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2016-02-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2016-02-04 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 250 |
2016-02-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
2016-02-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
2016-02-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 100 |
2016-01-29 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
2016-01-28 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
2016-01-27 | $3.96 | $3.98 | $3.96 | $3.98 | $3.98 | 2,351 |
2016-01-26 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
2016-01-25 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
2016-01-22 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 100 |
2016-01-21 | $3.95 | $4.09 | $3.95 | $4.09 | $4.09 | 649 |
2016-01-20 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 3,250 |
2016-01-19 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 500 |
2016-01-15 | $4.25 | $4.25 | $4.17 | $4.17 | $4.17 | 2,100 |
2016-01-14 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 500 |
2016-01-13 | $4.74 | $4.74 | $4.45 | $4.57 | $4.57 | 1,600 |
2016-01-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
2016-01-11 | $4.85 | $4.90 | $4.71 | $4.90 | $4.90 | 20,295 |
2016-01-08 | $4.40 | $4.70 | $4.40 | $4.70 | $4.70 | 23,454 |
2016-01-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 200 |
2016-01-06 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 4,600 |
2016-01-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 100 |
Federal Home Loan Mortgage Corp (FMCCI) News Headlines
Recent Federal Home Loan Mortgage Corp (FMCCI) News
Similar Companies to Federal Home Loan Mortgage Corp (FMCCI) 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 | -- | -- | -- |