Federal Home Loan Mortgage Corp (FMCKI) Exchange: OTCQB

  1. Overview
  2. Federal Home Loan Mortgage Corp (FMCKI)

Data as of April 24, 2024

$3.25 ($0.07) 2.20%

Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.
Daily Information Data
Date April 24, 2024
Open $3.25
Previous Close $3.25
High $3.25
Low $3.25
Adjusted Open $3.25
Previous Adjusted Close $3.25
Adjusted High $3.25
Adjusted Low $3.25

About Federal Home Loan Mortgage Corp (FMCKI)

Federal Home Loan Mortgage Corp

Invest in Federal Home Loan Mortgage Corp (FMCKI)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
$417 million in distributions.

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

Historical Stock Data for Federal Home Loan Mortgage Corp (FMCKI)

Date Open High Low Close Adj.Close Volume
2024-04-24 $3.25 $3.25 $3.25 $3.25 $3.25 1,000
2024-04-23 $3.18 $3.18 $3.18 $3.18 $3.18 0
2024-04-22 $3.18 $3.18 $3.18 $3.18 $3.18 800
2024-04-19 $3.13 $3.18 $3.13 $3.18 $3.18 7,365
2024-04-18 $3.05 $3.10 $3.05 $3.10 $3.10 3,000
2024-04-17 $3.02 $3.08 $3.00 $3.08 $3.08 44,761
2024-04-16 $3.04 $3.04 $3.04 $3.04 $3.04 0
2024-04-15 $3.20 $3.20 $3.04 $3.04 $3.04 520
2024-04-12 $3.20 $3.20 $3.05 $3.07 $3.07 780
2024-04-11 $3.16 $3.16 $3.16 $3.16 $3.16 0
2024-04-10 $3.16 $3.19 $3.16 $3.16 $3.16 5,205
2024-04-09 $3.06 $3.16 $3.05 $3.05 $3.05 915
2024-04-08 $3.02 $3.05 $3.02 $3.05 $3.05 915
2024-04-05 $3.05 $3.05 $3.05 $3.05 $3.05 200
2024-04-04 $3.10 $3.10 $3.10 $3.10 $3.10 4,425
2024-04-03 $3.16 $3.16 $3.08 $3.10 $3.10 4,425
2024-04-02 $3.15 $3.15 $3.15 $3.15 $3.15 250
2024-04-01 $3.15 $3.15 $3.15 $3.15 $3.15 0
2024-03-28 $3.15 $3.15 $3.15 $3.15 $3.15 250
2024-03-27 $3.21 $3.24 $3.15 $3.15 $3.15 5,595
2024-03-26 $3.26 $3.26 $3.11 $3.11 $3.11 6,023
2024-03-25 $3.38 $3.38 $3.38 $3.38 $3.38 1,060
2024-03-22 $3.40 $3.40 $3.40 $3.40 $3.40 0
2024-03-21 $3.38 $3.40 $3.38 $3.40 $3.40 3,333
2024-03-20 $3.40 $3.40 $3.35 $3.38 $3.38 17,201
2024-03-19 $3.43 $3.43 $3.43 $3.43 $3.43 0
2024-03-18 $3.43 $3.43 $3.43 $3.43 $3.43 25
2024-03-15 $3.20 $3.43 $3.20 $3.43 $3.43 3,519
2024-03-14 $3.15 $3.50 $3.11 $3.25 $3.25 450
2024-03-13 $3.31 $3.31 $3.31 $3.31 $3.31 4,400
2024-03-12 $3.45 $3.45 $3.30 $3.43 $3.43 1,258
2024-03-11 $3.20 $3.43 $3.20 $3.43 $3.43 1,258
2024-03-08 $3.20 $3.40 $3.20 $3.37 $3.37 11,480
2024-03-07 $3.20 $3.23 $3.18 $3.23 $3.23 6,208
2024-03-06 $2.95 $3.23 $2.90 $3.04 $3.04 37,500
2024-03-05 $2.70 $2.95 $2.70 $2.91 $2.91 70,811
2024-03-04 $2.85 $2.85 $2.85 $2.85 $2.85 0
2024-03-01 $2.85 $2.85 $2.85 $2.85 $2.85 90
2024-02-29 $2.85 $2.85 $2.85 $2.85 $2.85 0
2024-02-28 $2.85 $2.85 $2.85 $2.85 $2.85 99
2024-02-27 $2.85 $2.85 $2.85 $2.85 $2.85 50
2024-02-26 $2.90 $2.92 $2.64 $2.85 $2.85 82,995
2024-02-23 $2.94 $2.94 $2.94 $2.94 $2.94 3,500
2024-02-22 $2.83 $2.89 $2.83 $2.89 $2.89 105,000
2024-02-21 $2.85 $2.85 $2.85 $2.85 $2.85 0
2024-02-20 $2.85 $2.85 $2.85 $2.85 $2.85 234
2024-02-16 $2.85 $2.85 $2.85 $2.85 $2.85 181
2024-02-15 $2.90 $2.95 $2.90 $2.95 $2.95 900
2024-02-14 $2.89 $2.90 $2.80 $2.90 $2.90 11,365
2024-02-13 $2.73 $2.73 $2.73 $2.73 $2.73 935
2024-02-12 $2.66 $2.66 $2.66 $2.66 $2.66 3
2024-02-09 $2.66 $2.66 $2.66 $2.66 $2.66 0
2024-02-08 $2.88 $2.88 $2.66 $2.66 $2.66 2,314
2024-02-07 $2.77 $2.77 $2.75 $2.75 $2.75 3,400
2024-02-06 $2.88 $2.88 $2.85 $2.85 $2.85 500
2024-02-05 $2.90 $2.90 $2.90 $2.90 $2.90 0
2024-02-02 $2.90 $2.90 $2.90 $2.90 $2.90 2,000
2024-02-01 $2.95 $2.95 $2.95 $2.95 $2.95 7
2024-01-31 $3.04 $3.05 $2.89 $2.95 $2.95 35,950
2024-01-30 $3.08 $3.08 $3.08 $3.08 $3.08 338
2024-01-29 $3.10 $3.10 $3.10 $3.10 $3.10 1
2024-01-26 $3.15 $3.15 $2.91 $3.10 $3.10 8,807
2024-01-25 $3.17 $3.17 $3.17 $3.17 $3.17 100
2024-01-24 $3.40 $3.40 $3.40 $3.40 $3.40 620
2024-01-23 $3.19 $3.19 $3.13 $3.15 $3.15 1,600
2024-01-22 $3.00 $3.25 $3.00 $3.25 $3.25 14,252
2024-01-19 $2.83 $3.00 $2.75 $3.00 $3.00 75,649
2024-01-18 $2.95 $2.95 $2.83 $2.83 $2.83 4,927
2024-01-17 $2.63 $2.80 $2.61 $2.79 $2.79 18,250
2024-01-16 $2.55 $2.63 $2.55 $2.55 $2.55 36,520
2024-01-12 $2.40 $2.55 $2.38 $2.55 $2.55 21,023
2024-01-11 $2.50 $2.55 $2.46 $2.55 $2.55 2,115
2024-01-10 $2.50 $2.50 $2.50 $2.50 $2.50 5,300
2024-01-09 $2.42 $2.42 $2.42 $2.42 $2.42 500
2024-01-08 $2.44 $2.44 $2.44 $2.44 $2.44 100
2024-01-05 $2.35 $2.35 $2.33 $2.33 $2.33 1,500
2024-01-04 $2.31 $2.44 $2.31 $2.44 $2.44 1,200
2024-01-03 $2.31 $2.43 $2.31 $2.43 $2.43 27,698
2024-01-02 $2.40 $2.44 $2.40 $2.44 $2.44 300,748
2023-12-29 $2.40 $2.40 $2.32 $2.32 $2.32 6,800
2023-12-28 $2.48 $2.48 $2.40 $2.40 $2.40 400
2023-12-27 $2.50 $2.50 $2.45 $2.50 $2.50 40,715
2023-12-26 $2.43 $2.50 $2.40 $2.50 $2.50 3,200
2023-12-22 $2.25 $2.43 $2.25 $2.43 $2.43 9,900
2023-12-21 $2.27 $2.27 $2.27 $2.27 $2.27 1,200
2023-12-20 $2.00 $2.27 $2.00 $2.27 $2.27 18,330
2023-12-19 $1.85 $2.05 $1.85 $2.05 $2.05 3,120,119
2023-12-18 $1.85 $1.99 $1.81 $1.99 $1.99 6,501
2023-12-15 $1.89 $1.89 $1.89 $1.89 $1.89 1
2023-12-14 $1.85 $1.89 $1.85 $1.89 $1.89 10,000
2023-12-13 $1.85 $1.85 $1.85 $1.85 $1.85 3,100
2023-12-12 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-12-11 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-12-08 $1.72 $1.72 $1.72 $1.72 $1.72 12,000
2023-12-07 $1.76 $1.85 $1.76 $1.85 $1.85 969
2023-12-06 $1.75 $1.75 $1.72 $1.75 $1.75 4,018
2023-12-05 $1.75 $1.75 $1.72 $1.75 $1.75 9,400
2023-12-04 $1.72 $1.72 $1.72 $1.72 $1.72 2,150
2023-12-01 $1.72 $1.72 $1.72 $1.72 $1.72 2,600
2023-11-30 $1.75 $1.82 $1.75 $1.80 $1.80 13,662
2023-11-29 $1.80 $1.80 $1.80 $1.80 $1.80 0
2023-11-28 $1.80 $1.80 $1.80 $1.80 $1.80 2
2023-11-27 $1.80 $1.80 $1.80 $1.80 $1.80 4,700
2023-11-24 $1.79 $1.79 $1.79 $1.79 $1.79 0
2023-11-22 $1.75 $1.83 $1.75 $1.79 $1.79 1,844
2023-11-21 $1.70 $1.70 $1.70 $1.70 $1.70 0
2023-11-20 $1.75 $1.75 $1.70 $1.70 $1.70 6,901
2023-11-17 $1.70 $1.85 $1.70 $1.70 $1.70 1,000
2023-11-16 $1.67 $1.79 $1.67 $1.79 $1.79 2,273
2023-11-15 $1.60 $1.87 $1.60 $1.87 $1.87 3,600
2023-11-14 $1.66 $1.66 $1.65 $1.65 $1.65 5,024
2023-11-13 $1.70 $1.86 $1.65 $1.67 $1.67 21,922
2023-11-10 $1.90 $1.91 $1.70 $1.70 $1.70 30,997
2023-11-09 $1.91 $1.91 $1.80 $1.80 $1.80 3,900
2023-11-08 $1.87 $1.87 $1.87 $1.87 $1.87 55
2023-11-07 $1.87 $1.87 $1.87 $1.87 $1.87 0
2023-11-06 $1.87 $1.87 $1.87 $1.87 $1.87 100
2023-11-03 $1.87 $1.95 $1.87 $1.95 $1.95 7,503
2023-11-02 $1.98 $1.98 $1.88 $1.88 $1.88 8,730
2023-11-01 $1.95 $1.95 $1.95 $1.95 $1.95 0
2023-10-31 $1.92 $1.95 $1.90 $1.95 $1.95 3,000
2023-10-30 $1.92 $1.92 $1.92 $1.92 $1.92 0
2023-10-27 $1.92 $1.92 $1.92 $1.92 $1.92 0
2023-10-26 $1.92 $1.92 $1.92 $1.92 $1.92 0
2023-10-25 $1.88 $1.92 $1.88 $1.92 $1.92 18,815
2023-10-24 $1.88 $1.92 $1.88 $1.92 $1.92 10,300
2023-10-23 $1.90 $1.90 $1.88 $1.88 $1.88 7,617
2023-10-20 $1.93 $1.93 $1.88 $1.88 $1.88 1,011
2023-10-19 $1.91 $1.91 $1.91 $1.91 $1.91 2
2023-10-18 $1.91 $1.91 $1.89 $1.91 $1.91 10,076
2023-10-17 $1.98 $1.98 $1.91 $1.96 $1.96 5,860
2023-10-16 $1.99 $1.99 $1.99 $1.99 $1.99 0
2023-10-13 $1.94 $1.99 $1.94 $1.99 $1.99 5,745
2023-10-12 $1.96 $1.96 $1.96 $1.96 $1.96 300
2023-10-11 $1.90 $1.94 $1.88 $1.94 $1.94 3,600
2023-10-10 $1.95 $1.95 $1.95 $1.95 $1.95 0
2023-10-09 $1.95 $1.95 $1.95 $1.95 $1.95 0
2023-10-06 $1.95 $1.95 $1.95 $1.95 $1.95 0
2023-10-05 $1.91 $1.95 $1.91 $1.95 $1.95 3,692
2023-10-04 $1.97 $1.97 $1.97 $1.97 $1.97 0
2023-10-03 $1.99 $1.99 $1.97 $1.97 $1.97 4,000
2023-10-02 $1.97 $1.97 $1.97 $1.97 $1.97 4,000
2023-09-29 $2.00 $2.00 $2.00 $2.00 $2.00 5,000
2023-09-28 $1.89 $1.89 $1.89 $1.89 $1.89 1,828
2023-09-27 $2.00 $2.00 $2.00 $2.00 $2.00 5,500
2023-09-26 $1.99 $2.01 $1.95 $2.00 $2.00 21,550
2023-09-25 $1.99 $2.01 $1.99 $2.01 $2.01 15,000
2023-09-22 $2.00 $2.00 $2.00 $2.00 $2.00 0
2023-09-21 $2.00 $2.00 $2.00 $2.00 $2.00 0
2023-09-20 $1.95 $2.00 $1.95 $2.00 $2.00 999
2023-09-19 $2.03 $2.03 $2.03 $2.03 $2.03 2,250
2023-09-18 $1.95 $2.03 $1.95 $2.03 $2.03 110,923
2023-09-15 $1.91 $2.03 $1.91 $2.00 $2.00 60,542
2023-09-14 $2.00 $2.02 $2.00 $2.00 $2.00 20,701
2023-09-13 $1.88 $2.00 $1.88 $2.00 $2.00 11,417
2023-09-12 $1.92 $1.99 $1.90 $1.99 $1.99 2,301
2023-09-11 $1.99 $1.99 $1.99 $1.99 $1.99 20
2023-09-08 $1.97 $1.99 $1.97 $1.99 $1.99 2,700
2023-09-07 $2.00 $2.00 $1.95 $1.95 $1.95 3,300
2023-09-06 $1.98 $1.98 $1.98 $1.98 $1.98 2,500
2023-09-05 $2.05 $2.05 $2.05 $2.05 $2.05 0
2023-09-01 $2.05 $2.05 $2.05 $2.05 $2.05 0
2023-08-31 $2.05 $2.05 $2.05 $2.05 $2.05 500
2023-08-30 $2.00 $2.00 $1.97 $2.00 $2.00 1,466
2023-08-29 $2.02 $2.10 $1.97 $2.07 $2.07 52,730
2023-08-28 $2.08 $2.10 $2.07 $2.07 $2.07 50,800
2023-08-25 $1.99 $2.00 $1.97 $1.97 $1.97 19,000
2023-08-24 $1.97 $2.11 $1.97 $2.11 $2.11 3,060
2023-08-23 $2.01 $2.08 $2.00 $2.00 $2.00 5,560
2023-08-22 $2.04 $2.10 $2.04 $2.10 $2.10 200
2023-08-21 $2.07 $2.14 $1.99 $2.12 $2.12 20,469
2023-08-18 $2.16 $2.16 $2.07 $2.16 $2.16 5,710
2023-08-17 $1.91 $2.15 $1.91 $2.15 $2.15 25,600
2023-08-16 $2.12 $2.12 $2.12 $2.12 $2.12 10
2023-08-15 $2.06 $2.14 $2.06 $2.12 $2.12 12,000
2023-08-14 $1.90 $2.15 $1.90 $2.06 $2.06 9,705
2023-08-11 $1.84 $1.85 $1.84 $1.85 $1.85 232
2023-08-10 $1.80 $1.80 $1.80 $1.80 $1.80 101
2023-08-09 $1.82 $1.82 $1.77 $1.77 $1.77 9,400
2023-08-08 $1.89 $1.89 $1.89 $1.89 $1.89 0
2023-08-07 $1.89 $1.89 $1.89 $1.89 $1.89 0
2023-08-04 $1.81 $1.89 $1.81 $1.89 $1.89 600
2023-08-03 $1.80 $1.80 $1.80 $1.80 $1.80 0
2023-08-02 $1.80 $1.80 $1.80 $1.80 $1.80 2,418
2023-08-01 $1.82 $1.82 $1.82 $1.82 $1.82 400
2023-07-31 $1.85 $1.85 $1.85 $1.85 $1.85 526
2023-07-28 $1.82 $1.82 $1.82 $1.82 $1.82 0
2023-07-27 $1.82 $1.82 $1.82 $1.82 $1.82 500
2023-07-26 $1.88 $1.88 $1.88 $1.88 $1.88 0
2023-07-25 $1.88 $1.88 $1.88 $1.88 $1.88 300
2023-07-24 $1.86 $1.86 $1.86 $1.86 $1.86 48
2023-07-21 $1.86 $1.86 $1.86 $1.86 $1.86 0
2023-07-20 $1.85 $1.86 $1.85 $1.86 $1.86 2,300
2023-07-19 $1.88 $1.88 $1.84 $1.86 $1.86 6,526
2023-07-18 $1.81 $1.81 $1.81 $1.81 $1.81 100
2023-07-17 $1.79 $1.79 $1.78 $1.78 $1.78 7,600
2023-07-14 $1.80 $1.80 $1.80 $1.80 $1.80 2,439
2023-07-13 $1.75 $1.75 $1.75 $1.75 $1.75 3,191
2023-07-12 $1.78 $1.78 $1.78 $1.78 $1.78 100
2023-07-11 $1.74 $1.74 $1.74 $1.74 $1.74 452
2023-07-10 $1.75 $1.75 $1.75 $1.75 $1.75 0
2023-07-07 $1.75 $1.75 $1.75 $1.75 $1.75 0
2023-07-06 $1.77 $1.82 $1.74 $1.75 $1.75 5,201
2023-07-05 $1.82 $1.82 $1.76 $1.76 $1.76 4,632
2023-07-03 $1.90 $1.90 $1.79 $1.82 $1.82 7,240
2023-06-30 $1.86 $1.88 $1.83 $1.86 $1.86 22,400
2023-06-29 $1.81 $1.86 $1.81 $1.86 $1.86 1,414
2023-06-28 $1.90 $1.90 $1.60 $1.60 $1.60 4,699
2023-06-27 $1.82 $1.84 $1.80 $1.83 $1.83 15,401
2023-06-26 $1.75 $1.86 $1.75 $1.83 $1.83 33,095
2023-06-23 $1.68 $1.77 $1.68 $1.77 $1.77 2,500
2023-06-22 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-06-21 $1.68 $1.72 $1.67 $1.72 $1.72 1,810
2023-06-20 $1.58 $1.59 $1.58 $1.59 $1.59 202
2023-06-16 $1.65 $1.69 $1.65 $1.69 $1.69 1,021
2023-06-15 $1.41 $1.72 $1.41 $1.72 $1.72 24,870
2023-06-14 $1.30 $1.40 $1.30 $1.40 $1.40 12,520
2023-06-13 $1.28 $1.29 $1.27 $1.29 $1.29 7,951
2023-06-12 $1.28 $1.32 $1.28 $1.32 $1.32 210
2023-06-09 $1.31 $1.31 $1.31 $1.31 $1.31 5,326
2023-06-08 $1.27 $1.29 $1.27 $1.28 $1.28 4,003
2023-06-07 $1.26 $1.28 $1.25 $1.28 $1.28 15,861
2023-06-06 $1.28 $1.31 $1.28 $1.31 $1.31 1,120
2023-06-05 $1.28 $1.31 $1.28 $1.31 $1.31 320
2023-06-02 $1.31 $1.31 $1.31 $1.31 $1.31 0
2023-06-01 $1.31 $1.31 $1.31 $1.31 $1.31 0
2023-05-31 $1.31 $1.31 $1.31 $1.31 $1.31 2,350
2023-05-30 $1.31 $1.31 $1.31 $1.31 $1.31 0
2023-05-26 $1.23 $1.33 $1.23 $1.31 $1.31 2,350
2023-05-25 $1.20 $1.20 $1.20 $1.20 $1.20 0
2023-05-24 $1.20 $1.20 $1.20 $1.20 $1.20 0
2023-05-23 $1.25 $1.25 $1.20 $1.20 $1.20 7,000
2023-05-22 $1.30 $1.38 $1.30 $1.38 $1.38 1,660
2023-05-19 $1.36 $1.39 $1.36 $1.39 $1.39 14,063
2023-05-18 $1.36 $1.36 $1.35 $1.36 $1.36 2,200
2023-05-17 $1.35 $1.35 $1.35 $1.35 $1.35 2,278
2023-05-16 $1.30 $1.34 $1.26 $1.34 $1.34 22,380
2023-05-15 $1.33 $1.33 $1.29 $1.29 $1.29 5,694
2023-05-12 $1.33 $1.33 $1.33 $1.33 $1.33 10
2023-05-11 $1.30 $1.33 $1.29 $1.33 $1.33 6,910
2023-05-10 $1.34 $1.34 $1.33 $1.33 $1.33 200
2023-05-09 $1.30 $1.30 $1.30 $1.30 $1.30 1,000
2023-05-08 $1.27 $1.27 $1.27 $1.27 $1.27 0
2023-05-05 $1.33 $1.33 $1.27 $1.27 $1.27 3,100
2023-05-04 $1.30 $1.30 $1.28 $1.28 $1.28 2,026
2023-05-03 $1.38 $1.38 $1.35 $1.35 $1.35 1,211
2023-05-02 $1.35 $1.35 $1.35 $1.35 $1.35 0
2023-05-01 $1.28 $1.40 $1.28 $1.35 $1.35 13,389
2023-04-28 $1.36 $1.36 $1.27 $1.30 $1.30 25,766
2023-04-27 $1.34 $1.34 $1.34 $1.34 $1.34 100
2023-04-26 $1.37 $1.37 $1.28 $1.28 $1.28 4,401
2023-04-25 $1.36 $1.36 $1.36 $1.36 $1.36 0
2023-04-24 $1.42 $1.42 $1.36 $1.36 $1.36 652
2023-04-21 $1.40 $1.40 $1.40 $1.40 $1.40 315
2023-04-20 $1.40 $1.40 $1.40 $1.40 $1.40 562
2023-04-19 $1.38 $1.40 $1.37 $1.37 $1.37 6,002
2023-04-18 $1.39 $1.39 $1.37 $1.38 $1.38 8,460
2023-04-17 $1.36 $1.40 $1.34 $1.39 $1.39 17,555
2023-04-14 $1.39 $1.39 $1.36 $1.36 $1.36 148,872
2023-04-13 $1.35 $1.39 $1.34 $1.39 $1.39 4,200
2023-04-12 $1.33 $1.33 $1.31 $1.31 $1.31 3,500
2023-04-11 $1.37 $1.37 $1.32 $1.32 $1.32 1,900
2023-04-10 $1.37 $1.37 $1.37 $1.37 $1.37 416
2023-04-06 $1.37 $1.37 $1.35 $1.35 $1.35 351
2023-04-05 $1.36 $1.36 $1.33 $1.35 $1.35 49,288
2023-04-04 $1.37 $1.37 $1.34 $1.34 $1.34 32,936
2023-04-03 $1.37 $1.37 $1.36 $1.36 $1.36 948
2023-03-31 $1.37 $1.37 $1.37 $1.37 $1.37 157
2023-03-30 $1.38 $1.38 $1.35 $1.37 $1.37 22,071
2023-03-29 $1.38 $1.40 $1.37 $1.38 $1.38 4,951
2023-03-28 $1.38 $1.38 $1.38 $1.38 $1.38 704
2023-03-27 $1.38 $1.38 $1.37 $1.37 $1.37 12,002
2023-03-24 $1.40 $1.40 $1.37 $1.38 $1.38 91,900
2023-03-23 $1.42 $1.44 $1.41 $1.44 $1.44 84,000
2023-03-22 $1.44 $1.44 $1.39 $1.39 $1.39 83,769
2023-03-21 $1.45 $1.45 $1.42 $1.42 $1.42 400,503
2023-03-20 $1.40 $1.41 $1.39 $1.39 $1.39 22,880
2023-03-17 $1.45 $1.45 $1.41 $1.41 $1.41 789
2023-03-16 $1.43 $1.45 $1.38 $1.38 $1.38 6,300
2023-03-15 $1.45 $1.45 $1.36 $1.45 $1.45 8,600
2023-03-14 $1.40 $1.40 $1.38 $1.38 $1.38 4,500
2023-03-13 $1.40 $1.45 $1.37 $1.39 $1.39 86,882
2023-03-10 $1.50 $1.50 $1.38 $1.38 $1.38 44,819
2023-03-09 $1.59 $1.60 $1.55 $1.55 $1.55 5,800
2023-03-08 $1.64 $1.65 $1.58 $1.64 $1.64 15,000
2023-03-07 $1.65 $1.65 $1.60 $1.60 $1.60 2,560
2023-03-06 $1.77 $1.77 $1.65 $1.65 $1.65 1,149
2023-03-03 $1.79 $1.79 $1.70 $1.70 $1.70 1,700
2023-03-02 $1.79 $1.79 $1.79 $1.79 $1.79 100
2023-03-01 $1.84 $1.84 $1.81 $1.81 $1.81 227
2023-02-28 $1.75 $1.75 $1.73 $1.74 $1.74 4,801
2023-02-27 $1.81 $1.81 $1.76 $1.76 $1.76 10,605
2023-02-24 $1.84 $1.84 $1.83 $1.83 $1.83 6,400
2023-02-23 $1.85 $1.85 $1.85 $1.85 $1.85 100
2023-02-22 $1.79 $1.79 $1.79 $1.79 $1.79 1
2023-02-21 $1.79 $1.79 $1.79 $1.79 $1.79 327
2023-02-17 $1.81 $1.81 $1.81 $1.81 $1.81 0
2023-02-16 $1.78 $1.81 $1.78 $1.81 $1.81 3,202
2023-02-15 $1.82 $1.82 $1.78 $1.78 $1.78 283
2023-02-14 $1.93 $1.93 $1.78 $1.85 $1.85 5,507
2023-02-13 $1.94 $1.94 $1.94 $1.94 $1.94 50
2023-02-10 $1.94 $1.94 $1.94 $1.94 $1.94 1,000
2023-02-09 $1.95 $1.95 $1.95 $1.95 $1.95 0
2023-02-08 $1.93 $1.95 $1.93 $1.95 $1.95 1,401
2023-02-07 $1.96 $1.96 $1.96 $1.96 $1.96 2
2023-02-06 $1.86 $1.96 $1.86 $1.96 $1.96 300
2023-02-03 $1.86 $1.86 $1.86 $1.86 $1.86 1
2023-02-02 $1.84 $1.86 $1.84 $1.86 $1.86 573,324
2023-02-01 $1.60 $1.60 $1.60 $1.60 $1.60 0
2023-01-31 $1.81 $1.82 $1.60 $1.60 $1.60 7,310
2023-01-30 $1.84 $1.84 $1.84 $1.84 $1.84 2
2023-01-27 $1.84 $1.84 $1.84 $1.84 $1.84 4,010
2023-01-26 $1.60 $1.60 $1.60 $1.60 $1.60 0
2023-01-25 $1.64 $1.65 $1.60 $1.60 $1.60 26,910
2023-01-24 $1.70 $1.70 $1.70 $1.70 $1.70 0
2023-01-23 $1.63 $1.72 $1.63 $1.70 $1.70 56,006
2023-01-20 $1.67 $1.69 $1.67 $1.69 $1.69 210
2023-01-19 $1.70 $1.70 $1.65 $1.65 $1.65 3,100
2023-01-18 $1.70 $1.73 $1.67 $1.69 $1.69 8,848
2023-01-17 $1.66 $1.72 $1.66 $1.68 $1.68 4,400
2023-01-13 $1.75 $1.75 $1.66 $1.71 $1.71 3,988
2023-01-12 $1.66 $1.70 $1.66 $1.70 $1.70 1,500
2023-01-11 $1.71 $1.71 $1.70 $1.71 $1.71 2,335
2023-01-10 $1.69 $1.69 $1.69 $1.69 $1.69 100
2023-01-09 $1.80 $1.80 $1.69 $1.70 $1.70 24,795
2023-01-06 $1.84 $1.84 $1.84 $1.84 $1.84 2,300
2023-01-05 $1.84 $1.84 $1.84 $1.84 $1.84 2,500
2023-01-04 $1.84 $1.84 $1.80 $1.84 $1.84 34,985
2023-01-03 $1.75 $1.75 $1.75 $1.75 $1.75 1,000
2022-12-30 $1.70 $1.70 $1.70 $1.70 $1.70 10,200
2022-12-29 $1.65 $1.73 $1.62 $1.70 $1.70 7,800
2022-12-28 $1.72 $1.85 $1.72 $1.85 $1.85 36,005
2022-12-27 $1.67 $1.80 $1.67 $1.80 $1.80 9,500
2022-12-23 $1.84 $1.84 $1.84 $1.84 $1.84 10
2022-12-22 $1.84 $1.84 $1.84 $1.84 $1.84 103
2022-12-21 $1.62 $1.62 $1.62 $1.62 $1.62 0
2022-12-20 $1.67 $1.67 $1.62 $1.62 $1.62 1,600
2022-12-19 $1.72 $1.80 $1.71 $1.75 $1.75 9,900
2022-12-16 $1.76 $1.76 $1.72 $1.72 $1.72 814
2022-12-15 $1.72 $1.72 $1.72 $1.72 $1.72 200
2022-12-14 $1.71 $1.71 $1.71 $1.71 $1.71 2,280
2022-12-13 $1.93 $1.98 $1.75 $1.97 $1.97 23,046
2022-12-12 $1.85 $1.85 $1.79 $1.82 $1.82 15,200
2022-12-09 $2.10 $2.10 $2.00 $2.00 $2.00 10,732
2022-12-08 $2.00 $2.00 $2.00 $2.00 $2.00 0
2022-12-07 $2.00 $2.00 $2.00 $2.00 $2.00 100
2022-12-06 $1.96 $1.96 $1.96 $1.96 $1.96 0
2022-12-05 $1.90 $1.96 $1.82 $1.96 $1.96 6,979
2022-12-02 $1.82 $1.82 $1.82 $1.82 $1.82 0
2022-12-01 $1.89 $1.89 $1.82 $1.82 $1.82 24,481
2022-11-30 $2.07 $2.11 $2.07 $2.10 $2.10 8,800
2022-11-29 $2.03 $2.19 $1.87 $2.19 $2.19 2,300
2022-11-28 $2.04 $2.04 $1.94 $2.01 $2.01 8,636
2022-11-25 $2.00 $2.15 $2.00 $2.15 $2.15 3,840
2022-11-23 $2.14 $2.14 $2.00 $2.00 $2.00 3,000
2022-11-22 $2.02 $2.02 $2.02 $2.02 $2.02 0
2022-11-21 $2.02 $2.02 $2.02 $2.02 $2.02 1,500
2022-11-18 $2.05 $2.18 $2.05 $2.18 $2.18 230
2022-11-17 $2.05 $2.15 $2.05 $2.10 $2.10 3,600
2022-11-16 $2.15 $2.15 $2.15 $2.15 $2.15 400
2022-11-15 $2.25 $2.25 $2.25 $2.25 $2.25 2,500
2022-11-14 $2.17 $2.17 $2.17 $2.17 $2.17 202
2022-11-11 $2.25 $2.25 $2.25 $2.25 $2.25 0
2022-11-10 $2.25 $2.25 $2.25 $2.25 $2.25 100
2022-11-09 $2.45 $2.45 $2.25 $2.25 $2.25 2,226
2022-11-08 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-11-07 $2.05 $2.30 $2.05 $2.30 $2.30 596
2022-11-04 $2.15 $2.20 $2.05 $2.05 $2.05 3,380
2022-11-03 $2.36 $2.36 $2.30 $2.30 $2.30 3,500
2022-11-02 $2.60 $2.60 $2.30 $2.30 $2.30 5,670
2022-11-01 $2.45 $2.46 $2.45 $2.45 $2.45 6,660
2022-10-31 $2.45 $2.46 $2.45 $2.45 $2.45 9,108
2022-10-28 $2.46 $2.46 $2.45 $2.45 $2.45 4,533
2022-10-27 $2.39 $2.39 $2.31 $2.31 $2.31 1,101
2022-10-26 $2.40 $2.48 $2.31 $2.48 $2.48 8,125
2022-10-25 $2.55 $2.55 $2.40 $2.45 $2.45 4,600
2022-10-24 $2.24 $2.24 $2.24 $2.24 $2.24 0
2022-10-21 $2.23 $2.24 $2.23 $2.24 $2.24 900
2022-10-20 $2.25 $2.25 $2.13 $2.19 $2.19 4,648
2022-10-19 $2.30 $2.30 $2.30 $2.30 $2.30 400
2022-10-18 $2.40 $2.40 $2.30 $2.30 $2.30 5,100
2022-10-17 $2.44 $2.44 $2.35 $2.35 $2.35 3,451
2022-10-14 $2.50 $2.50 $2.50 $2.50 $2.50 3,200
2022-10-13 $2.44 $2.44 $2.44 $2.44 $2.44 0
2022-10-12 $2.44 $2.44 $2.44 $2.44 $2.44 5,000
2022-10-11 $2.55 $2.55 $2.41 $2.42 $2.42 1,220
2022-10-10 $2.43 $2.43 $2.43 $2.43 $2.43 0
2022-10-07 $2.45 $2.45 $2.43 $2.43 $2.43 4,031
2022-10-06 $2.45 $2.45 $2.45 $2.45 $2.45 600
2022-10-05 $2.64 $2.68 $2.55 $2.59 $2.59 2,300
2022-10-04 $2.50 $2.50 $2.50 $2.50 $2.50 0
2022-10-03 $2.60 $2.60 $2.50 $2.50 $2.50 14,100
2022-09-30 $2.48 $2.48 $2.48 $2.48 $2.48 0
2022-09-29 $2.60 $2.60 $2.48 $2.48 $2.48 5,105
2022-09-28 $2.53 $2.53 $2.53 $2.53 $2.53 0
2022-09-27 $2.69 $2.69 $2.53 $2.53 $2.53 12,250
2022-09-26 $2.65 $2.65 $2.65 $2.65 $2.65 0
2022-09-23 $2.80 $2.80 $2.53 $2.65 $2.65 16,100
2022-09-22 $2.92 $2.92 $2.75 $2.75 $2.75 26,343
2022-09-21 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-09-20 $2.80 $2.81 $2.75 $2.75 $2.75 26,343
2022-09-19 $2.68 $2.80 $2.68 $2.80 $2.80 24,409
2022-09-16 $2.67 $2.67 $2.67 $2.67 $2.67 430
2022-09-15 $2.75 $2.79 $2.68 $2.75 $2.75 15,502
2022-09-14 $2.60 $2.76 $2.57 $2.76 $2.76 10,951
2022-09-13 $2.65 $2.65 $2.57 $2.57 $2.57 2,000
2022-09-12 $2.57 $2.62 $2.45 $2.62 $2.62 6,956
2022-09-09 $2.49 $2.60 $2.49 $2.51 $2.51 801
2022-09-08 $2.49 $2.49 $2.49 $2.49 $2.49 1,000
2022-09-07 $2.45 $2.45 $2.41 $2.41 $2.41 395
2022-09-06 $2.38 $2.47 $2.28 $2.46 $2.46 13,350
2022-09-02 $2.50 $2.50 $2.50 $2.50 $2.50 500
2022-09-01 $2.39 $2.55 $2.28 $2.28 $2.28 28,115
2022-08-31 $2.30 $2.30 $2.28 $2.30 $2.30 737
2022-08-30 $2.38 $2.39 $2.38 $2.39 $2.39 7,400
2022-08-29 $2.40 $2.40 $2.40 $2.40 $2.40 101
2022-08-26 $2.35 $2.35 $2.35 $2.35 $2.35 2,000
2022-08-25 $2.33 $2.39 $2.33 $2.39 $2.39 600
2022-08-24 $2.32 $2.38 $2.25 $2.37 $2.37 1,200
2022-08-23 $2.33 $2.33 $2.33 $2.33 $2.33 200
2022-08-22 $2.33 $2.33 $2.33 $2.33 $2.33 0
2022-08-19 $2.33 $2.33 $2.33 $2.33 $2.33 0
2022-08-18 $2.30 $2.33 $2.30 $2.33 $2.33 200
2022-08-17 $2.25 $2.30 $2.25 $2.30 $2.30 6,622
2022-08-16 $2.25 $2.25 $2.25 $2.25 $2.25 0
2022-08-15 $2.41 $2.41 $2.25 $2.25 $2.25 790
2022-08-12 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-08-11 $2.40 $2.40 $2.40 $2.40 $2.40 401
2022-08-10 $2.38 $2.41 $2.35 $2.41 $2.41 4,800
2022-08-09 $2.38 $2.38 $2.38 $2.38 $2.38 0
2022-08-08 $2.20 $2.38 $2.18 $2.38 $2.38 1,895
2022-08-05 $2.40 $2.40 $2.25 $2.25 $2.25 1,800
2022-08-04 $2.34 $2.38 $2.34 $2.38 $2.38 1,553
2022-08-03 $2.35 $2.38 $2.35 $2.35 $2.35 61,900
2022-08-02 $2.30 $2.35 $2.20 $2.20 $2.20 20,600
2022-08-01 $2.27 $2.27 $2.27 $2.27 $2.27 10,000
2022-07-29 $2.28 $2.36 $2.20 $2.36 $2.36 7,556
2022-07-28 $2.45 $2.45 $2.45 $2.45 $2.45 306
2022-07-27 $2.45 $2.45 $2.38 $2.45 $2.45 300
2022-07-26 $2.30 $2.38 $2.25 $2.30 $2.30 15,200
2022-07-25 $2.50 $2.50 $2.50 $2.50 $2.50 0
2022-07-22 $2.50 $2.50 $2.50 $2.50 $2.50 0
2022-07-21 $2.50 $2.50 $2.50 $2.50 $2.50 0
2022-07-20 $2.50 $2.50 $2.50 $2.50 $2.50 0
2022-07-19 $2.42 $2.50 $2.40 $2.50 $2.50 2,751
2022-07-18 $2.38 $2.50 $2.38 $2.50 $2.50 700
2022-07-15 $2.50 $2.50 $2.50 $2.50 $2.50 1,026
2022-07-14 $2.53 $2.55 $2.50 $2.50 $2.50 800
2022-07-13 $2.53 $2.53 $2.53 $2.53 $2.53 311
2022-07-12 $2.69 $2.70 $2.61 $2.61 $2.61 1,927
2022-07-11 $2.69 $2.69 $2.69 $2.69 $2.69 3
2022-07-08 $2.65 $2.69 $2.63 $2.69 $2.69 1,451
2022-07-07 $2.64 $2.65 $2.62 $2.62 $2.62 2,898
2022-07-06 $2.59 $2.65 $2.59 $2.65 $2.65 728
2022-07-05 $2.65 $2.66 $2.65 $2.65 $2.65 5,800
2022-07-01 $2.55 $2.55 $2.55 $2.55 $2.55 0
2022-06-30 $2.53 $2.55 $2.53 $2.55 $2.55 42,400
2022-06-29 $2.64 $2.65 $2.64 $2.65 $2.65 979
2022-06-28 $2.65 $2.66 $2.65 $2.65 $2.65 27,015
2022-06-27 $2.70 $2.70 $2.64 $2.65 $2.65 2,500
2022-06-24 $2.74 $2.74 $2.69 $2.69 $2.69 1,200
2022-06-23 $2.75 $2.75 $2.74 $2.74 $2.74 11,551
2022-06-22 $2.75 $2.80 $2.75 $2.77 $2.77 92,040
2022-06-21 $2.85 $2.85 $2.80 $2.80 $2.80 57,000
2022-06-17 $2.81 $2.98 $2.81 $2.85 $2.85 1,822
2022-06-16 $2.90 $2.90 $2.84 $2.85 $2.85 15,800
2022-06-15 $3.10 $3.11 $2.90 $2.90 $2.90 36,882
2022-06-14 $2.90 $2.90 $2.90 $2.90 $2.90 0
2022-06-13 $3.00 $3.03 $2.90 $2.90 $2.90 1,940
2022-06-10 $3.05 $3.05 $3.05 $3.05 $3.05 0
2022-06-09 $3.05 $3.05 $3.05 $3.05 $3.05 140
2022-06-08 $3.00 $3.00 $3.00 $3.00 $3.00 1,768
2022-06-07 $3.16 $3.16 $3.00 $3.00 $3.00 5,392
2022-06-06 $3.02 $3.02 $3.00 $3.01 $3.01 4,100
2022-06-03 $3.15 $3.15 $3.15 $3.15 $3.15 0
2022-06-02 $3.15 $3.15 $3.15 $3.15 $3.15 200
2022-06-01 $3.05 $3.20 $3.05 $3.20 $3.20 14,401
2022-05-31 $3.01 $3.03 $2.98 $3.01 $3.01 41,373
2022-05-27 $2.94 $3.01 $2.94 $3.01 $3.01 200
2022-05-26 $2.91 $2.92 $2.80 $2.80 $2.80 2,129
2022-05-25 $2.79 $3.00 $2.79 $2.93 $2.93 20,400
2022-05-24 $2.81 $2.81 $2.71 $2.74 $2.74 24,701
2022-05-23 $2.68 $2.68 $2.68 $2.68 $2.68 0
2022-05-20 $2.70 $2.76 $2.68 $2.68 $2.68 500
2022-05-19 $2.76 $2.76 $2.76 $2.76 $2.76 150
2022-05-18 $2.70 $2.70 $2.66 $2.66 $2.66 5,301
2022-05-17 $2.84 $2.84 $2.84 $2.84 $2.84 500
2022-05-16 $2.70 $2.70 $2.70 $2.70 $2.70 2
2022-05-13 $2.70 $2.70 $2.60 $2.70 $2.70 1,400
2022-05-12 $2.67 $2.69 $2.50 $2.50 $2.50 21,900
2022-05-11 $2.53 $2.79 $2.50 $2.60 $2.60 7,970
2022-05-10 $2.75 $2.82 $2.50 $2.50 $2.50 9,052
2022-05-09 $3.00 $3.00 $2.80 $2.80 $2.80 7,186
2022-05-06 $3.10 $3.10 $3.10 $3.10 $3.10 0
2022-05-05 $3.10 $3.10 $3.10 $3.10 $3.10 0
2022-05-04 $3.10 $3.10 $3.10 $3.10 $3.10 101
2022-05-03 $3.06 $3.06 $3.06 $3.06 $3.06 168
2022-05-02 $3.09 $3.09 $2.95 $3.00 $3.00 3,604
2022-04-29 $3.14 $3.23 $3.13 $3.20 $3.20 30,709
2022-04-28 $3.04 $3.13 $3.04 $3.13 $3.13 34,700
2022-04-27 $2.90 $3.12 $2.86 $3.12 $3.12 217,517
2022-04-26 $3.00 $3.05 $3.00 $3.05 $3.05 4,252
2022-04-25 $2.97 $2.97 $2.97 $2.97 $2.97 6
2022-04-22 $2.95 $3.00 $2.95 $2.97 $2.97 1,300
2022-04-21 $2.99 $3.00 $2.95 $2.95 $2.95 19,106
2022-04-20 $2.95 $2.95 $2.90 $2.90 $2.90 3,668
2022-04-19 $2.97 $2.97 $2.94 $2.97 $2.97 20,451
2022-04-18 $2.98 $2.98 $2.98 $2.98 $2.98 2,057
2022-04-14 $2.80 $2.99 $2.80 $2.99 $2.99 1,564
2022-04-13 $2.70 $2.80 $2.70 $2.80 $2.80 2,700
2022-04-12 $2.75 $2.82 $2.75 $2.80 $2.80 5,042
2022-04-11 $2.71 $2.71 $2.71 $2.71 $2.71 0
2022-04-08 $2.77 $2.78 $2.71 $2.71 $2.71 1,395
2022-04-07 $2.70 $2.74 $2.70 $2.74 $2.74 16,600
2022-04-06 $2.69 $2.70 $2.60 $2.70 $2.70 20,900
2022-04-05 $2.69 $2.69 $2.69 $2.69 $2.69 360
2022-04-04 $2.64 $2.69 $2.50 $2.69 $2.69 50,545
2022-04-01 $2.34 $2.66 $2.31 $2.64 $2.64 48,570
2022-03-31 $2.21 $2.30 $2.21 $2.30 $2.30 10,750
2022-03-30 $2.27 $2.27 $2.18 $2.20 $2.20 2,100
2022-03-29 $2.23 $2.23 $2.22 $2.22 $2.22 350
2022-03-28 $2.26 $2.26 $2.24 $2.24 $2.24 1,962
2022-03-25 $2.20 $2.24 $2.18 $2.18 $2.18 3,609
2022-03-24 $2.20 $2.26 $2.20 $2.22 $2.22 1,180
2022-03-23 $2.16 $2.25 $2.16 $2.25 $2.25 5,900
2022-03-22 $2.25 $2.29 $2.20 $2.25 $2.25 16
2022-03-21 $2.25 $2.25 $2.25 $2.25 $2.25 6,870
2022-03-18 $2.27 $2.27 $2.20 $2.25 $2.25 6,870
2022-03-17 $2.23 $2.28 $2.15 $2.28 $2.28 2,500
2022-03-16 $2.15 $2.30 $2.15 $2.21 $2.21 22,180
2022-03-15 $1.98 $2.11 $1.87 $2.11 $2.11 37,103
2022-03-14 $2.05 $2.05 $2.02 $2.02 $2.02 2,150
2022-03-11 $1.91 $2.07 $1.91 $2.07 $2.07 15,257
2022-03-10 $1.94 $1.94 $1.88 $1.89 $1.89 4,347
2022-03-09 $1.85 $1.93 $1.80 $1.84 $1.84 2,516,250
2022-03-08 $1.86 $1.86 $1.80 $1.80 $1.80 2,400
2022-03-07 $1.95 $1.95 $1.85 $1.85 $1.85 9,109
2022-03-04 $1.90 $1.99 $1.87 $1.97 $1.97 12,335
2022-03-03 $1.82 $1.92 $1.82 $1.92 $1.92 3,758
2022-03-02 $1.84 $1.84 $1.78 $1.82 $1.82 16,825
2022-03-01 $1.90 $1.90 $1.80 $1.80 $1.80 7,651
2022-02-28 $1.94 $1.94 $1.85 $1.90 $1.90 17,925
2022-02-25 $1.83 $1.95 $1.83 $1.95 $1.95 7,400
2022-02-24 $1.82 $1.90 $1.73 $1.84 $1.84 46,730
2022-02-23 $1.90 $1.95 $1.82 $1.83 $1.83 70,534
2022-02-22 $2.15 $2.15 $1.85 $2.00 $2.00 95,491
2022-02-18 $2.15 $2.15 $2.15 $2.15 $2.15 2,959
2022-02-17 $2.20 $2.23 $2.17 $2.17 $2.17 1,110
2022-02-16 $2.17 $2.22 $2.15 $2.20 $2.20 4,315
2022-02-15 $2.10 $2.19 $2.10 $2.17 $2.17 3,165
2022-02-14 $2.15 $2.15 $2.15 $2.15 $2.15 1,300
2022-02-11 $2.15 $2.15 $2.15 $2.15 $2.15 0
2022-02-10 $2.18 $2.18 $2.10 $2.15 $2.15 3,181
2022-02-09 $2.11 $2.16 $2.11 $2.16 $2.16 3,271
2022-02-08 $2.13 $2.17 $2.06 $2.11 $2.11 245,818
2022-02-07 $2.15 $2.23 $2.12 $2.12 $2.12 5,140
2022-02-04 $2.10 $2.15 $2.10 $2.15 $2.15 694
2022-02-03 $2.06 $2.10 $2.06 $2.10 $2.10 9,589
2022-02-02 $2.00 $2.09 $1.98 $2.09 $2.09 24,084
2022-02-01 $2.00 $2.05 $2.00 $2.05 $2.05 9,141
2022-01-31 $2.00 $2.02 $1.95 $2.00 $2.00 15,315
2022-01-28 $1.99 $2.05 $1.99 $2.05 $2.05 3,865
2022-01-27 $2.00 $2.01 $1.95 $1.99 $1.99 11,824
2022-01-26 $1.98 $2.00 $1.93 $2.00 $2.00 10,521
2022-01-25 $1.97 $2.00 $1.91 $2.00 $2.00 6,471
2022-01-24 $2.03 $2.03 $1.91 $1.99 $1.99 18,365
2022-01-21 $2.30 $2.30 $2.02 $2.10 $2.10 34,189
2022-01-20 $2.35 $2.36 $2.27 $2.30 $2.30 3,100
2022-01-19 $2.41 $2.41 $2.41 $2.41 $2.41 0
2022-01-18 $2.40 $2.45 $2.25 $2.41 $2.41 58,026
2022-01-14 $2.45 $2.45 $2.40 $2.40 $2.40 2,806
2022-01-13 $2.41 $2.45 $2.41 $2.44 $2.44 1,203
2022-01-12 $2.45 $2.45 $2.37 $2.41 $2.41 5,396
2022-01-11 $2.45 $2.45 $2.40 $2.45 $2.45 1,938
2022-01-10 $2.40 $2.45 $2.38 $2.38 $2.38 4,530
2022-01-07 $2.38 $2.40 $2.38 $2.40 $2.40 366,714
2022-01-06 $2.38 $2.45 $2.35 $2.45 $2.45 6,852
2022-01-05 $2.37 $2.45 $2.37 $2.40 $2.40 1,102
2022-01-04 $2.35 $2.35 $2.35 $2.35 $2.35 140
2022-01-03 $2.29 $2.29 $2.29 $2.29 $2.29 435
2021-12-31 $2.16 $2.29 $2.11 $2.29 $2.29 35,493
2021-12-30 $2.25 $2.27 $2.15 $2.26 $2.26 14,141
2021-12-29 $2.24 $2.34 $2.20 $2.28 $2.28 3,303
2021-12-28 $2.32 $2.37 $2.24 $2.25 $2.25 11,205
2021-12-27 $2.40 $2.49 $2.40 $2.42 $2.42 5,607
2021-12-23 $2.36 $2.47 $2.35 $2.40 $2.40 30,800
2021-12-22 $2.26 $2.34 $2.23 $2.27 $2.27 42,752
2021-12-21 $2.10 $2.29 $2.10 $2.17 $2.17 30,660
2021-12-20 $2.24 $2.40 $1.81 $2.10 $2.10 233,965
2021-12-17 $2.36 $2.37 $2.29 $2.34 $2.34 20,424
2021-12-16 $2.48 $2.50 $2.35 $2.35 $2.35 22,496
2021-12-15 $2.60 $2.64 $2.19 $2.46 $2.46 42,467
2021-12-14 $2.85 $2.85 $2.56 $2.56 $2.56 22,693
2021-12-13 $2.95 $3.00 $2.75 $2.84 $2.84 284,129
2021-12-10 $2.78 $2.78 $2.68 $2.68 $2.68 20,350
2021-12-09 $2.66 $2.71 $2.66 $2.70 $2.70 12,383
2021-12-08 $2.65 $2.66 $2.60 $2.66 $2.66 22,624
2021-12-07 $2.65 $2.71 $2.64 $2.65 $2.65 6,062
2021-12-06 $2.56 $2.63 $2.55 $2.63 $2.63 6,050
2021-12-03 $2.74 $2.77 $2.54 $2.54 $2.54 6,530
2021-12-02 $2.99 $2.99 $2.74 $2.84 $2.84 4,039
2021-12-01 $2.59 $2.96 $2.59 $2.85 $2.85 51,317
2021-11-30 $2.32 $2.59 $2.32 $2.55 $2.55 96,681
2021-11-29 $2.36 $2.38 $2.23 $2.31 $2.31 9,300
2021-11-26 $2.28 $2.34 $2.28 $2.34 $2.34 400
2021-11-24 $2.36 $2.36 $2.36 $2.36 $2.36 100
2021-11-23 $2.30 $2.36 $2.28 $2.36 $2.36 1,013,300
2021-11-22 $2.35 $2.35 $2.30 $2.34 $2.34 8,400
2021-11-19 $2.33 $2.36 $2.30 $2.36 $2.36 7,403
2021-11-18 $2.30 $2.30 $2.30 $2.30 $2.30 800
2021-11-17 $2.35 $2.35 $2.30 $2.35 $2.35 46,367
2021-11-16 $2.35 $2.36 $2.30 $2.35 $2.35 6,110
2021-11-15 $2.35 $2.37 $2.30 $2.36 $2.36 10,915
2021-11-12 $2.34 $2.35 $2.21 $2.35 $2.35 7,250
2021-11-11 $2.36 $2.36 $2.36 $2.36 $2.36 250
2021-11-10 $2.40 $2.41 $2.36 $2.38 $2.38 635,144
2021-11-09 $2.39 $2.39 $2.36 $2.38 $2.38 21,200
2021-11-08 $2.42 $2.43 $2.38 $2.41 $2.41 31,376
2021-11-05 $2.35 $2.42 $2.35 $2.42 $2.42 23,491
2021-11-04 $2.41 $2.45 $2.41 $2.41 $2.41 11,191
2021-11-03 $2.41 $2.41 $2.32 $2.39 $2.39 22,191
2021-11-02 $2.39 $2.41 $2.36 $2.38 $2.38 282,914
2021-11-01 $2.30 $2.39 $2.25 $2.38 $2.38 282,914
2021-10-29 $2.29 $2.39 $2.27 $2.35 $2.35 37,137
2021-10-28 $2.15 $2.25 $2.15 $2.25 $2.25 70,172
2021-10-27 $2.15 $2.20 $2.05 $2.13 $2.13 432,429
2021-10-26 $1.96 $2.10 $1.95 $2.10 $2.10 62,548
2021-10-25 $1.99 $1.99 $1.87 $1.95 $1.95 26,740
2021-10-22 $1.89 $1.99 $1.88 $1.99 $1.99 136,190
2021-10-21 $1.82 $1.89 $1.81 $1.89 $1.89 18,892
2021-10-20 $1.80 $1.85 $1.77 $1.83 $1.83 38,200
2021-10-19 $1.76 $1.85 $1.73 $1.85 $1.85 39,320
2021-10-18 $1.68 $1.76 $1.66 $1.76 $1.76 9,302
2021-10-15 $1.68 $1.69 $1.66 $1.69 $1.69 14,576
2021-10-14 $1.70 $1.73 $1.67 $1.73 $1.73 5,200
2021-10-13 $1.69 $1.77 $1.69 $1.71 $1.71 22,632
2021-10-12 $1.70 $1.70 $1.65 $1.69 $1.69 8,973
2021-10-11 $1.73 $1.73 $1.66 $1.71 $1.71 8,900
2021-10-08 $1.68 $1.73 $1.66 $1.73 $1.73 8,700
2021-10-07 $1.71 $1.74 $1.67 $1.74 $1.74 17,415
2021-10-06 $1.72 $1.72 $1.67 $1.71 $1.71 4,179
2021-10-05 $1.70 $1.74 $1.70 $1.74 $1.74 2,350
2021-10-04 $1.78 $1.79 $1.70 $1.79 $1.79 11,527
2021-10-01 $1.80 $1.83 $1.77 $1.78 $1.78 15,178
2021-09-30 $1.79 $1.80 $1.75 $1.80 $1.80 8,307
2021-09-29 $1.70 $1.75 $1.70 $1.75 $1.75 60,921
2021-09-28 $1.70 $1.75 $1.70 $1.75 $1.75 2,500
2021-09-27 $1.74 $1.75 $1.74 $1.75 $1.75 25,740
2021-09-24 $1.68 $1.75 $1.68 $1.74 $1.74 16,876
2021-09-23 $1.70 $1.74 $1.68 $1.69 $1.69 67,640
2021-09-22 $1.70 $1.70 $1.69 $1.69 $1.69 5,600
2021-09-21 $1.65 $1.65 $1.65 $1.65 $1.65 50
2021-09-20 $1.72 $1.72 $1.63 $1.65 $1.65 8,239
2021-09-17 $1.79 $1.79 $1.70 $1.75 $1.75 14,600
2021-09-16 $1.83 $1.83 $1.73 $1.77 $1.77 35,939
2021-09-15 $1.75 $1.90 $1.70 $1.79 $1.79 126,151
2021-09-14 $1.55 $1.75 $1.50 $1.73 $1.73 111,251
2021-09-13 $1.35 $1.55 $1.35 $1.47 $1.47 127,963
2021-09-10 $1.36 $1.36 $1.36 $1.36 $1.36 2,600
2021-09-09 $1.33 $1.37 $1.33 $1.36 $1.36 7,815
2021-09-08 $1.32 $1.32 $1.32 $1.32 $1.32 0
2021-09-07 $1.35 $1.35 $1.32 $1.32 $1.32 16,250
2021-09-03 $1.33 $1.33 $1.33 $1.33 $1.33 0
2021-09-02 $1.37 $1.39 $1.33 $1.33 $1.33 6,638
2021-09-01 $1.37 $1.37 $1.37 $1.37 $1.37 0
2021-08-31 $1.37 $1.37 $1.33 $1.37 $1.37 1,441
2021-08-30 $1.35 $1.35 $1.35 $1.35 $1.35 6,050
2021-08-27 $1.37 $1.40 $1.34 $1.35 $1.35 5,610
2021-08-26 $1.33 $1.34 $1.33 $1.33 $1.33 33,160
2021-08-25 $1.35 $1.35 $1.29 $1.33 $1.33 2,558
2021-08-24 $1.30 $1.33 $1.29 $1.33 $1.33 13,713
2021-08-23 $1.33 $1.33 $1.32 $1.32 $1.32 3,648
2021-08-20 $1.35 $1.35 $1.22 $1.31 $1.31 45,045
2021-08-19 $1.31 $1.34 $1.31 $1.33 $1.33 16,913
2021-08-18 $1.34 $1.35 $1.25 $1.34 $1.34 6,250
2021-08-17 $1.37 $1.37 $1.34 $1.34 $1.34 12,026
2021-08-16 $1.35 $1.35 $1.35 $1.35 $1.35 1,000
2021-08-13 $1.34 $1.35 $1.34 $1.34 $1.34 5,647
2021-08-12 $1.37 $1.40 $1.34 $1.35 $1.35 5,300
2021-08-11 $1.34 $1.39 $1.34 $1.34 $1.34 6,070
2021-08-10 $1.35 $1.42 $1.34 $1.34 $1.34 11,801
2021-08-09 $1.43 $1.50 $1.35 $1.44 $1.44 13,480
2021-08-06 $1.46 $1.50 $1.40 $1.43 $1.43 2,420
2021-08-05 $1.42 $1.44 $1.41 $1.44 $1.44 2,505
2021-08-04 $1.47 $1.52 $1.42 $1.47 $1.47 23,083
2021-08-03 $1.47 $1.53 $1.46 $1.50 $1.50 28,110
2021-08-02 $1.47 $1.52 $1.45 $1.49 $1.49 17,383
2021-07-30 $1.55 $1.55 $1.48 $1.49 $1.49 25,290
2021-07-29 $1.54 $1.55 $1.53 $1.55 $1.55 11,115
2021-07-28 $1.53 $1.55 $1.51 $1.54 $1.54 4,952
2021-07-27 $1.53 $1.53 $1.50 $1.53 $1.53 9,000
2021-07-26 $1.56 $1.60 $1.55 $1.57 $1.57 1,769
2021-07-23 $1.65 $1.65 $1.55 $1.55 $1.55 5,620
2021-07-22 $1.60 $1.65 $1.50 $1.60 $1.60 125,321
2021-07-21 $1.50 $1.55 $1.45 $1.54 $1.54 33,363
2021-07-20 $1.45 $1.49 $1.40 $1.48 $1.48 62,599
2021-07-19 $1.50 $1.52 $1.35 $1.44 $1.44 44,317
2021-07-16 $1.54 $1.56 $1.48 $1.51 $1.51 9,520
2021-07-15 $1.59 $1.60 $1.58 $1.58 $1.58 9,130
2021-07-14 $1.54 $1.55 $1.53 $1.53 $1.53 5,193
2021-07-13 $1.56 $1.57 $1.53 $1.56 $1.56 68,634
2021-07-12 $1.60 $1.70 $1.57 $1.60 $1.60 46,473
2021-07-09 $1.55 $1.64 $1.50 $1.60 $1.60 275,958
2021-07-08 $1.65 $1.67 $1.49 $1.50 $1.50 187,752
2021-07-07 $1.64 $1.65 $1.60 $1.62 $1.62 78,706
2021-07-06 $1.75 $1.75 $1.65 $1.65 $1.65 118,515
2021-07-02 $1.80 $1.80 $1.70 $1.75 $1.75 33,399
2021-07-01 $1.77 $1.85 $1.73 $1.78 $1.78 73,981
2021-06-30 $1.77 $1.80 $1.74 $1.77 $1.77 67,575
2021-06-29 $1.75 $2.00 $1.75 $1.76 $1.76 170,965
2021-06-28 $1.66 $1.78 $1.60 $1.74 $1.74 119,490
2021-06-25 $1.85 $1.85 $1.43 $1.58 $1.58 351,471
2021-06-24 $2.07 $2.26 $1.65 $1.80 $1.80 546,047
2021-06-23 $5.70 $5.73 $2.00 $5.70 $5.70 1,660
2021-06-22 $5.70 $5.70 $5.70 $5.70 $5.70 0
2021-06-21 $5.74 $5.74 $5.60 $5.70 $5.70 1,660
2021-06-18 $5.69 $5.74 $5.69 $5.74 $5.74 2,500
2021-06-17 $5.74 $5.74 $5.43 $5.70 $5.70 3,100
2021-06-16 $5.69 $5.69 $5.61 $5.61 $5.61 1,369
2021-06-15 $5.74 $5.74 $5.74 $5.74 $5.74 150
2021-06-14 $5.60 $5.73 $5.60 $5.60 $5.60 1,375
2021-06-11 $5.55 $5.62 $5.55 $5.60 $5.60 3,504
2021-06-10 $5.45 $5.55 $5.45 $5.50 $5.50 6,086
2021-06-09 $5.60 $5.60 $5.50 $5.50 $5.50 650
2021-06-08 $5.35 $5.60 $5.35 $5.59 $5.59 5,115
2021-06-07 $5.55 $5.60 $5.55 $5.60 $5.60 3,450
2021-06-04 $5.55 $5.60 $5.40 $5.40 $5.40 4,685
2021-06-03 $5.45 $5.50 $5.45 $5.50 $5.50 1,400
2021-06-02 $5.40 $5.40 $5.21 $5.40 $5.40 18,308
2021-06-01 $5.33 $5.33 $5.33 $5.33 $5.33 200
2021-05-28 $5.21 $5.21 $5.11 $5.11 $5.11 2,000
2021-05-27 $5.15 $5.20 $5.15 $5.20 $5.20 720
2021-05-26 $5.10 $5.15 $5.00 $5.15 $5.15 3,600
2021-05-25 $5.03 $5.10 $4.90 $5.10 $5.10 2,140
2021-05-24 $5.08 $5.09 $5.05 $5.05 $5.05 2,200
2021-05-21 $5.05 $5.12 $5.05 $5.10 $5.10 2,600
2021-05-20 $5.09 $5.15 $5.00 $5.00 $5.00 14,415
2021-05-19 $5.00 $5.05 $5.00 $5.00 $5.00 5,500
2021-05-18 $5.05 $5.05 $5.04 $5.05 $5.05 1,709
2021-05-17 $5.15 $5.15 $5.00 $5.00 $5.00 3,065
2021-05-14 $5.10 $5.10 $5.10 $5.10 $5.10 400
2021-05-13 $5.10 $5.10 $5.05 $5.10 $5.10 1,577
2021-05-12 $5.18 $5.18 $5.15 $5.15 $5.15 300
2021-05-11 $5.00 $5.13 $5.00 $5.05 $5.05 4,450
2021-05-10 $5.10 $5.10 $5.10 $5.10 $5.10 1,210
2021-05-07 $5.10 $5.10 $5.10 $5.10 $5.10 100
2021-05-06 $5.00 $5.00 $4.96 $5.00 $5.00 2,900
2021-05-05 $5.10 $5.19 $4.95 $4.95 $4.95 2,350
2021-05-04 $5.20 $5.20 $4.95 $5.04 $5.04 5,337
2021-05-03 $5.20 $5.35 $5.20 $5.23 $5.23 4,130
2021-04-30 $5.44 $5.44 $5.44 $5.44 $5.44 1,300
2021-04-29 $5.45 $5.55 $5.38 $5.55 $5.55 3,817
2021-04-28 $5.55 $5.55 $5.55 $5.55 $5.55 0
2021-04-27 $5.52 $5.55 $5.52 $5.55 $5.55 1,501
2021-04-26 $5.39 $5.40 $5.39 $5.40 $5.40 3,000
2021-04-23 $5.42 $5.45 $5.35 $5.39 $5.39 4,789
2021-04-22 $5.50 $5.53 $5.50 $5.53 $5.53 200
2021-04-21 $5.34 $5.50 $5.34 $5.50 $5.50 5,000
2021-04-20 $5.15 $5.35 $5.15 $5.25 $5.25 1,150
2021-04-19 $5.45 $5.45 $5.35 $5.35 $5.35 6,734
2021-04-16 $5.27 $5.45 $5.27 $5.43 $5.43 981
2021-04-15 $5.38 $5.38 $5.38 $5.38 $5.38 190
2021-04-14 $5.34 $5.51 $5.34 $5.40 $5.40 67,514
2021-04-13 $5.44 $5.44 $5.25 $5.34 $5.34 30,902
2021-04-12 $5.64 $5.64 $5.25 $5.50 $5.50 55,817
2021-04-09 $5.44 $5.60 $5.35 $5.42 $5.42 40,786
2021-04-08 $5.08 $5.60 $5.08 $5.35 $5.35 10,058
2021-04-07 $4.70 $4.90 $4.70 $4.90 $4.90 18,509
2021-04-06 $4.50 $4.70 $4.50 $4.70 $4.70 18,025
2021-04-05 $4.50 $4.59 $4.50 $4.55 $4.55 17,703
2021-04-01 $4.48 $4.50 $4.35 $4.50 $4.50 7,925
2021-03-31 $4.50 $4.50 $4.50 $4.50 $4.50 100
2021-03-30 $4.45 $4.49 $4.36 $4.49 $4.49 5,900
2021-03-29 $4.42 $4.45 $4.36 $4.45 $4.45 8,600
2021-03-26 $4.40 $4.47 $4.32 $4.40 $4.40 11,826
2021-03-25 $4.44 $4.44 $4.44 $4.44 $4.44 100
2021-03-24 $4.45 $4.55 $4.40 $4.55 $4.55 22,794
2021-03-23 $4.42 $4.45 $4.42 $4.45 $4.45 565
2021-03-22 $4.42 $4.42 $4.28 $4.42 $4.42 25,700
2021-03-19 $4.37 $4.37 $4.37 $4.37 $4.37 155
2021-03-18 $4.45 $4.45 $4.45 $4.45 $4.45 0
2021-03-17 $4.37 $4.45 $4.37 $4.45 $4.45 3,000
2021-03-16 $4.48 $4.48 $4.38 $4.48 $4.48 2,520
2021-03-15 $4.42 $4.48 $4.42 $4.48 $4.48 4,900
2021-03-12 $4.40 $4.42 $4.40 $4.40 $4.40 12,700
2021-03-11 $4.30 $4.43 $4.11 $4.37 $4.37 19,809
2021-03-10 $4.38 $4.42 $4.30 $4.38 $4.38 14,542
2021-03-09 $4.38 $4.44 $4.38 $4.44 $4.44 9,250
2021-03-08 $4.50 $4.50 $4.38 $4.42 $4.42 4,726
2021-03-05 $4.31 $4.50 $4.31 $4.50 $4.50 13,074
2021-03-04 $4.36 $4.47 $4.35 $4.47 $4.47 1,600
2021-03-03 $4.40 $4.50 $4.35 $4.50 $4.50 10,008
2021-03-02 $4.42 $4.47 $4.42 $4.47 $4.47 659
2021-03-01 $4.57 $4.57 $4.42 $4.55 $4.55 3,569
2021-02-26 $4.49 $4.50 $4.35 $4.49 $4.49 4,202
2021-02-25 $4.58 $4.58 $4.40 $4.51 $4.51 2,818
2021-02-24 $4.55 $4.59 $4.50 $4.51 $4.51 2,818
2021-02-23 $4.56 $4.56 $4.46 $4.56 $4.56 2,113
2021-02-22 $4.50 $4.59 $4.46 $4.57 $4.57 6,013
2021-02-19 $4.56 $4.69 $4.51 $4.55 $4.55 7,360
2021-02-18 $4.69 $4.69 $4.56 $4.64 $4.64 3,407
2021-02-17 $4.79 $4.84 $4.73 $4.73 $4.73 2,424
2021-02-16 $4.64 $5.04 $4.64 $4.77 $4.77 29,129
2021-02-12 $4.40 $4.66 $4.30 $4.54 $4.54 12,859
2021-02-11 $4.40 $4.58 $4.39 $4.50 $4.50 12,385
2021-02-10 $4.30 $4.50 $4.29 $4.35 $4.35 9,409
2021-02-09 $4.21 $4.35 $4.21 $4.35 $4.35 9,409
2021-02-08 $4.30 $4.40 $4.21 $4.25 $4.25 36,148
2021-02-05 $4.37 $4.42 $4.35 $4.40 $4.40 28,475
2021-02-04 $4.40 $4.40 $4.33 $4.38 $4.38 41,469
2021-02-03 $4.41 $4.56 $4.40 $4.40 $4.40 14,906
2021-02-02 $4.60 $4.60 $4.28 $4.40 $4.40 10,201
2021-02-01 $4.50 $4.56 $4.40 $4.51 $4.51 31,062
2021-01-29 $4.70 $4.70 $4.45 $4.63 $4.63 7,534
2021-01-28 $4.75 $4.80 $4.55 $4.74 $4.74 854,982
2021-01-27 $4.69 $4.89 $4.64 $4.79 $4.79 19,942
2021-01-26 $4.60 $4.80 $4.60 $4.80 $4.80 2,491
2021-01-25 $4.89 $4.89 $4.70 $4.80 $4.80 4,402
2021-01-22 $4.85 $4.90 $4.80 $4.90 $4.90 20,500
2021-01-21 $4.85 $4.95 $4.80 $4.80 $4.80 26,704
2021-01-20 $4.75 $4.99 $4.70 $4.89 $4.89 13,087
2021-01-19 $4.65 $5.00 $4.63 $4.75 $4.75 13,397
2021-01-15 $5.25 $5.25 $4.43 $4.63 $4.63 34,089
2021-01-14 $5.35 $5.46 $5.10 $5.35 $5.35 35,038
2021-01-13 $5.34 $5.60 $5.02 $5.20 $5.20 82,248
2021-01-12 $5.80 $6.20 $5.80 $5.80 $5.80 59,204
2021-01-11 $5.51 $5.87 $5.32 $5.80 $5.80 54,206
2021-01-08 $5.66 $5.77 $5.51 $5.73 $5.73 13,381
2021-01-07 $6.45 $6.45 $5.56 $5.73 $5.73 1,334,950
2021-01-06 $6.60 $6.63 $5.89 $6.20 $6.20 69,608
2021-01-05 $7.20 $7.20 $6.52 $6.85 $6.85 19,085
2021-01-04 $7.50 $7.50 $7.00 $7.05 $7.05 16,234
2020-12-31 $7.29 $7.50 $7.25 $7.50 $7.50 23,918
2020-12-30 $7.27 $7.40 $7.00 $7.40 $7.40 13,002
2020-12-29 $7.20 $7.39 $7.10 $7.20 $7.20 11,586
2020-12-28 $7.50 $7.70 $7.15 $7.20 $7.20 21,228
2020-12-24 $8.00 $8.00 $7.72 $7.72 $7.72 1,461
2020-12-23 $8.00 $8.10 $8.00 $8.10 $8.10 3,445
2020-12-22 $8.50 $8.50 $8.05 $8.40 $8.40 20,800
2020-12-21 $8.38 $8.38 $8.18 $8.38 $8.38 1,516
2020-12-18 $7.50 $8.33 $7.50 $8.25 $8.25 30,383
2020-12-17 $7.40 $7.51 $7.25 $7.30 $7.30 23,599
2020-12-16 $7.15 $7.35 $7.00 $7.25 $7.25 11,591
2020-12-15 $8.40 $8.40 $6.90 $7.20 $7.20 34,311
2020-12-14 $8.55 $8.55 $8.50 $8.50 $8.50 600
2020-12-11 $8.70 $8.70 $8.60 $8.60 $8.60 24,061
2020-12-10 $8.80 $9.25 $8.80 $8.80 $8.80 98,016
2020-12-09 $8.82 $9.07 $8.75 $8.80 $8.80 11,574
2020-12-08 $9.00 $9.00 $8.75 $8.75 $8.75 10,541
2020-12-07 $9.00 $9.00 $8.75 $8.85 $8.85 7,230
2020-12-04 $8.93 $9.00 $8.88 $9.00 $9.00 17,078
2020-12-03 $8.90 $9.05 $8.85 $9.00 $9.00 9,855
2020-12-02 $8.70 $8.75 $8.51 $8.75 $8.75 206,582
2020-12-01 $8.90 $9.00 $8.65 $8.65 $8.65 270,777
2020-11-30 $8.90 $8.92 $8.78 $8.83 $8.83 67,043
2020-11-27 $8.80 $8.95 $8.80 $8.90 $8.90 133,572
2020-11-25 $8.75 $8.95 $8.67 $8.80 $8.80 450,008
2020-11-24 $8.70 $8.80 $8.50 $8.55 $8.55 226,794
2020-11-23 $9.25 $9.35 $8.60 $8.76 $8.76 60,097
2020-11-20 $9.10 $9.30 $8.65 $8.93 $8.93 122,139
2020-11-19 $8.00 $8.95 $8.00 $8.95 $8.95 15,077
2020-11-18 $7.50 $7.67 $7.50 $7.60 $7.60 3,100
2020-11-17 $7.37 $7.37 $7.37 $7.37 $7.37 0
2020-11-16 $7.35 $7.37 $7.35 $7.37 $7.37 2,387
2020-11-13 $7.50 $7.60 $7.35 $7.35 $7.35 4,988
2020-11-12 $7.35 $7.35 $7.35 $7.35 $7.35 1,002
2020-11-11 $7.37 $7.37 $7.37 $7.37 $7.37 0
2020-11-10 $7.37 $7.37 $7.37 $7.37 $7.37 1,000
2020-11-09 $7.30 $7.56 $7.30 $7.55 $7.55 3,742
2020-11-06 $7.15 $7.30 $7.15 $7.20 $7.20 973
2020-11-05 $6.80 $6.95 $6.76 $6.95 $6.95 4,367
2020-11-04 $7.22 $7.30 $6.50 $6.90 $6.90 25,504
2020-11-03 $6.90 $7.10 $6.85 $7.08 $7.08 8,810
2020-11-02 $7.00 $7.05 $6.85 $6.85 $6.85 6,200
2020-10-30 $6.95 $7.01 $6.90 $7.01 $7.01 52,389
2020-10-29 $7.15 $7.25 $6.95 $6.95 $6.95 2,162
2020-10-28 $7.30 $7.30 $7.15 $7.15 $7.15 15,300
2020-10-27 $7.31 $7.31 $7.31 $7.31 $7.31 1,287
2020-10-26 $7.42 $7.50 $7.35 $7.35 $7.35 3,189
2020-10-23 $7.50 $7.50 $7.48 $7.48 $7.48 1,700
2020-10-22 $7.60 $7.60 $7.55 $7.55 $7.55 3,000
2020-10-21 $7.50 $7.57 $7.50 $7.55 $7.55 10,970
2020-10-20 $7.60 $7.62 $7.60 $7.62 $7.62 5,108
2020-10-19 $7.41 $7.60 $7.41 $7.60 $7.60 15,672
2020-10-16 $7.45 $7.50 $7.45 $7.50 $7.50 1,105
2020-10-15 $7.44 $7.44 $7.44 $7.44 $7.44 785
2020-10-14 $7.30 $7.30 $7.30 $7.30 $7.30 0
2020-10-13 $7.30 $7.30 $7.30 $7.30 $7.30 100
2020-10-12 $7.50 $7.50 $7.30 $7.30 $7.30 2,446
2020-10-09 $7.40 $7.40 $7.40 $7.40 $7.40 12,012
2020-10-08 $7.29 $7.45 $7.29 $7.30 $7.30 8,550
2020-10-07 $7.05 $7.05 $7.05 $7.05 $7.05 925
2020-10-06 $7.07 $7.35 $7.07 $7.35 $7.35 452
2020-10-05 $7.25 $7.25 $7.25 $7.25 $7.25 502
2020-10-02 $7.25 $7.25 $7.01 $7.01 $7.01 2,400
2020-10-01 $7.24 $7.24 $7.24 $7.24 $7.24 0
2020-09-30 $7.15 $7.24 $7.05 $7.24 $7.24 8,218
2020-09-29 $7.02 $7.13 $7.02 $7.13 $7.13 403
2020-09-28 $6.90 $7.10 $6.90 $7.10 $7.10 1,509
2020-09-25 $6.75 $6.90 $6.73 $6.88 $6.88 6,332
2020-09-24 $6.56 $6.59 $6.51 $6.59 $6.59 3,598
2020-09-23 $6.65 $6.65 $6.50 $6.60 $6.60 2,106
2020-09-22 $6.55 $6.75 $6.55 $6.75 $6.75 7,166
2020-09-21 $6.20 $6.75 $6.20 $6.35 $6.35 16,181
2020-09-18 $6.37 $6.50 $6.30 $6.30 $6.30 905
2020-09-17 $6.80 $6.80 $6.48 $6.48 $6.48 10,663
2020-09-16 $6.85 $6.85 $6.70 $6.70 $6.70 1,526
2020-09-15 $6.95 $6.95 $6.65 $6.70 $6.70 11,788
2020-09-14 $7.18 $7.18 $7.01 $7.05 $7.05 3,694
2020-09-11 $7.23 $7.23 $7.23 $7.23 $7.23 250
2020-09-10 $7.38 $7.38 $7.38 $7.38 $7.38 520
2020-09-09 $7.45 $7.45 $7.24 $7.25 $7.25 1,514
2020-09-08 $7.40 $7.40 $7.30 $7.30 $7.30 10,800
2020-09-04 $7.60 $7.60 $7.35 $7.35 $7.35 7,250
2020-09-03 $7.55 $7.55 $7.55 $7.55 $7.55 1,002
2020-09-02 $7.80 $7.80 $7.80 $7.80 $7.80 0
2020-09-01 $7.80 $7.80 $7.80 $7.80 $7.80 2,115
2020-08-31 $7.75 $7.75 $7.45 $7.75 $7.75 4,200
2020-08-28 $7.70 $7.70 $7.70 $7.70 $7.70 279
2020-08-27 $7.60 $7.60 $7.60 $7.60 $7.60 1,821
2020-08-26 $7.70 $7.75 $7.46 $7.46 $7.46 4,610
2020-08-25 $7.60 $7.60 $7.60 $7.60 $7.60 100
2020-08-24 $7.55 $7.55 $7.55 $7.55 $7.55 0
2020-08-21 $7.48 $7.55 $7.40 $7.55 $7.55 1,407
2020-08-20 $7.50 $7.50 $7.50 $7.50 $7.50 1,106
2020-08-19 $7.40 $7.50 $7.40 $7.50 $7.50 808
2020-08-18 $7.60 $7.60 $7.25 $7.55 $7.55 4,064
2020-08-17 $7.25 $7.42 $7.25 $7.40 $7.40 3,200
2020-08-14 $7.06 $7.06 $7.04 $7.04 $7.04 378
2020-08-13 $7.00 $7.01 $6.95 $7.01 $7.01 2,713
2020-08-12 $7.00 $7.00 $6.95 $7.00 $7.00 621
2020-08-11 $7.05 $7.05 $7.05 $7.05 $7.05 0
2020-08-10 $7.05 $7.05 $7.05 $7.05 $7.05 0
2020-08-07 $7.05 $7.05 $7.05 $7.05 $7.05 500
2020-08-06 $7.23 $7.23 $7.10 $7.10 $7.10 900,736
2020-08-05 $7.00 $7.00 $7.00 $7.00 $7.00 457
2020-08-04 $7.20 $7.20 $7.20 $7.20 $7.20 15
2020-08-03 $7.00 $7.40 $7.00 $7.20 $7.20 15,886
2020-07-31 $7.10 $7.10 $7.10 $7.10 $7.10 900
2020-07-30 $7.28 $7.28 $7.04 $7.10 $7.10 10,356
2020-07-29 $7.30 $7.30 $7.01 $7.30 $7.30 4,588
2020-07-28 $7.30 $7.30 $7.10 $7.10 $7.10 10,737
2020-07-27 $7.22 $7.27 $7.22 $7.25 $7.25 10,001
2020-07-24 $7.30 $7.38 $7.30 $7.35 $7.35 10,817
2020-07-23 $7.32 $7.42 $7.32 $7.40 $7.40 3,578
2020-07-22 $7.32 $7.34 $7.30 $7.34 $7.34 2,310
2020-07-21 $7.80 $7.80 $7.35 $7.42 $7.42 4,199
2020-07-20 $7.55 $7.65 $7.50 $7.55 $7.55 18,907
2020-07-17 $7.75 $7.86 $7.56 $7.70 $7.70 17,300
2020-07-16 $7.70 $7.70 $7.70 $7.70 $7.70 780
2020-07-15 $7.78 $7.78 $7.60 $7.66 $7.66 3,600
2020-07-14 $7.78 $7.80 $7.57 $7.71 $7.71 9,900
2020-07-13 $7.66 $7.90 $7.66 $7.90 $7.90 3,300
2020-07-10 $7.00 $7.60 $7.00 $7.60 $7.60 23,600
2020-07-09 $6.65 $7.19 $6.65 $6.77 $6.77 6,700
2020-07-08 $6.60 $6.75 $6.50 $6.70 $6.70 15,100
2020-07-07 $6.70 $6.70 $6.70 $6.70 $6.70 0
2020-07-06 $6.80 $6.80 $6.70 $6.70 $6.70 690
2020-07-02 $6.60 $6.85 $6.60 $6.78 $6.78 27,200
2020-07-01 $6.69 $6.69 $6.55 $6.55 $6.55 760
2020-06-30 $6.65 $6.65 $6.65 $6.65 $6.65 2,300
2020-06-29 $6.00 $6.20 $6.00 $6.20 $6.20 3,303
2020-06-26 $6.15 $6.18 $6.10 $6.10 $6.10 3,723
2020-06-25 $6.15 $6.20 $6.15 $6.15 $6.15 1,988
2020-06-24 $6.32 $6.32 $6.10 $6.20 $6.20 1,769
2020-06-23 $6.25 $6.43 $6.25 $6.40 $6.40 9,657
2020-06-22 $6.15 $6.15 $6.15 $6.15 $6.15 835
2020-06-19 $6.80 $6.80 $6.18 $6.25 $6.25 20,210
2020-06-18 $6.81 $6.81 $6.60 $6.70 $6.70 8,226
2020-06-17 $7.15 $7.15 $6.83 $6.83 $6.83 4,138
2020-06-16 $7.00 $7.05 $6.95 $6.95 $6.95 7,061
2020-06-15 $6.65 $6.65 $6.60 $6.65 $6.65 4,807
2020-06-12 $6.83 $6.93 $6.80 $6.93 $6.93 58,794
2020-06-11 $6.86 $6.96 $6.80 $6.95 $6.95 23,184
2020-06-10 $7.03 $7.10 $6.91 $7.10 $7.10 14,450
2020-06-09 $6.89 $7.19 $6.89 $7.19 $7.19 1,545
2020-06-08 $7.20 $7.20 $7.15 $7.20 $7.20 11,502
2020-06-05 $7.19 $7.20 $7.15 $7.19 $7.19 2,155
2020-06-04 $7.23 $7.23 $6.91 $7.19 $7.19 12,742
2020-06-03 $7.10 $7.30 $7.10 $7.30 $7.30 1,368
2020-06-02 $7.05 $7.32 $7.05 $7.17 $7.17 108,596
2020-06-01 $7.02 $7.05 $7.02 $7.05 $7.05 83,209
2020-05-29 $6.70 $7.05 $6.69 $7.05 $7.05 2,690
2020-05-28 $6.70 $6.99 $6.70 $6.90 $6.90 1,732
2020-05-27 $6.95 $7.14 $6.70 $7.05 $7.05 2,434
2020-05-26 $7.10 $7.10 $6.85 $7.10 $7.10 3,100
2020-05-22 $7.05 $7.05 $6.75 $7.00 $7.00 2,480
2020-05-21 $6.95 $7.35 $6.90 $7.05 $7.05 35,261
2020-05-20 $6.50 $6.86 $6.50 $6.86 $6.86 8,045
2020-05-19 $6.75 $6.75 $6.30 $6.73 $6.73 27,174
2020-05-18 $5.90 $6.00 $5.51 $5.75 $5.75 3,204
2020-05-15 $5.65 $5.89 $5.65 $5.89 $5.89 1,792
2020-05-14 $5.75 $5.95 $5.75 $5.95 $5.95 225
2020-05-13 $6.01 $6.01 $5.45 $5.90 $5.90 10,746
2020-05-12 $6.00 $6.14 $6.00 $6.07 $6.07 1,860
2020-05-11 $5.50 $6.15 $5.45 $6.15 $6.15 5,626
2020-05-08 $5.75 $5.95 $5.70 $5.70 $5.70 5,212
2020-05-07 $5.75 $5.80 $5.45 $5.45 $5.45 5,322
2020-05-06 $5.50 $5.60 $5.45 $5.45 $5.45 94,907
2020-05-05 $5.55 $5.85 $5.55 $5.65 $5.65 6,170
2020-05-04 $5.15 $5.55 $5.10 $5.50 $5.50 39,487
2020-05-01 $5.20 $5.20 $5.20 $5.20 $5.20 492
2020-04-30 $5.15 $5.30 $5.00 $5.25 $5.25 5,387
2020-04-29 $5.20 $5.30 $5.00 $5.00 $5.00 8,909
2020-04-28 $5.30 $5.35 $5.30 $5.30 $5.30 1,137
2020-04-27 $5.15 $5.35 $5.15 $5.15 $5.15 1,697
2020-04-24 $5.02 $5.02 $5.02 $5.02 $5.02 200
2020-04-23 $5.25 $5.25 $4.85 $5.25 $5.25 11,235
2020-04-22 $4.94 $5.48 $4.94 $5.35 $5.35 9,882
2020-04-21 $5.02 $5.29 $4.91 $4.94 $4.94 7,574
2020-04-20 $5.50 $5.50 $5.35 $5.45 $5.45 2,392
2020-04-17 $5.50 $5.75 $5.50 $5.75 $5.75 1,408
2020-04-16 $5.65 $5.65 $5.65 $5.65 $5.65 311
2020-04-15 $5.60 $5.65 $5.45 $5.45 $5.45 1,939
2020-04-14 $5.74 $5.99 $5.72 $5.99 $5.99 2,932
2020-04-13 $5.70 $5.72 $5.40 $5.72 $5.72 4,385
2020-04-09 $5.40 $5.74 $5.40 $5.65 $5.65 5,560
2020-04-08 $4.98 $5.36 $4.98 $5.17 $5.17 6,595
2020-04-07 $4.60 $5.20 $4.45 $5.01 $5.01 25,282
2020-04-06 $4.50 $4.50 $4.50 $4.50 $4.50 4,985
2020-04-03 $4.35 $4.50 $4.00 $4.50 $4.50 4,271
2020-04-02 $4.55 $4.55 $4.35 $4.43 $4.43 3,542
2020-04-01 $4.75 $4.90 $4.60 $4.60 $4.60 3,512
2020-03-31 $4.80 $4.80 $4.80 $4.80 $4.80 700
2020-03-30 $5.30 $5.30 $4.65 $4.75 $4.75 8,556
2020-03-27 $5.26 $5.26 $4.90 $5.05 $5.05 5,915
2020-03-26 $4.85 $5.41 $4.61 $5.35 $5.35 17,181
2020-03-25 $4.00 $4.85 $3.75 $4.85 $4.85 11,628
2020-03-24 $4.20 $4.47 $4.20 $4.25 $4.25 9,713
2020-03-23 $4.55 $4.55 $3.75 $4.00 $4.00 34,472
2020-03-20 $4.65 $4.65 $4.40 $4.50 $4.50 13,771
2020-03-19 $4.50 $5.25 $4.35 $5.00 $5.00 13,588
2020-03-18 $5.65 $5.65 $4.18 $4.50 $4.50 10,804
2020-03-17 $5.55 $5.75 $5.40 $5.75 $5.75 470
2020-03-16 $6.00 $6.00 $5.15 $5.40 $5.40 11,097
2020-03-13 $6.29 $6.40 $5.75 $6.25 $6.25 30,269
2020-03-12 $6.90 $6.90 $5.05 $6.05 $6.05 941,521
2020-03-11 $7.40 $7.40 $7.00 $7.25 $7.25 4,113
2020-03-10 $7.75 $7.88 $7.30 $7.69 $7.69 15,350
2020-03-09 $8.75 $8.75 $7.70 $7.70 $7.70 6,582
2020-03-06 $9.10 $9.10 $8.80 $8.80 $8.80 3,300
2020-03-05 $9.05 $9.15 $9.05 $9.15 $9.15 3,262
2020-03-04 $9.40 $9.40 $9.05 $9.35 $9.35 2,200
2020-03-03 $9.25 $9.26 $9.10 $9.10 $9.10 3,347
2020-03-02 $9.40 $9.40 $9.08 $9.10 $9.10 6,100
2020-02-28 $9.35 $9.35 $9.00 $9.30 $9.30 2,157
2020-02-27 $9.65 $9.80 $9.35 $9.40 $9.40 5,400
2020-02-26 $9.45 $10.00 $9.45 $10.00 $10.00 106,538
2020-02-25 $10.10 $10.10 $9.90 $9.95 $9.95 1,221
2020-02-24 $10.00 $10.26 $10.00 $10.26 $10.26 200
2020-02-21 $10.30 $10.30 $10.00 $10.00 $10.00 2,397
2020-02-20 $10.00 $10.20 $10.00 $10.00 $10.00 3,500
2020-02-19 $9.98 $9.98 $9.95 $9.95 $9.95 800
2020-02-18 $10.15 $10.15 $10.15 $10.15 $10.15 100
2020-02-14 $10.15 $10.25 $10.00 $10.10 $10.10 2,600
2020-02-13 $10.05 $10.05 $10.05 $10.05 $10.05 0
2020-02-12 $10.05 $10.05 $10.05 $10.05 $10.05 555
2020-02-11 $9.95 $9.95 $9.95 $9.95 $9.95 206
2020-02-10 $9.95 $10.05 $9.80 $10.05 $10.05 3,743
2020-02-07 $10.05 $10.05 $10.05 $10.05 $10.05 990
2020-02-06 $10.05 $10.05 $10.05 $10.05 $10.05 0
2020-02-05 $10.00 $10.05 $10.00 $10.05 $10.05 2,445
2020-02-04 $9.95 $9.95 $9.70 $9.90 $9.90 2,674
2020-02-03 $9.69 $9.69 $9.69 $9.69 $9.69 0
2020-01-31 $9.55 $9.69 $9.55 $9.69 $9.69 2,500
2020-01-30 $9.75 $9.77 $9.75 $9.75 $9.75 696,200
2020-01-29 $9.85 $9.85 $9.75 $9.75 $9.75 4,250
2020-01-28 $10.10 $10.10 $10.00 $10.00 $10.00 10,500
2020-01-27 $10.05 $10.29 $10.05 $10.06 $10.06 3,550
2020-01-24 $10.30 $10.35 $10.30 $10.35 $10.35 1,410
2020-01-23 $10.00 $10.20 $10.00 $10.20 $10.20 27,300
2020-01-22 $10.09 $10.10 $9.81 $10.07 $10.07 7,260
2020-01-21 $10.20 $10.20 $10.00 $10.06 $10.06 4,260
2020-01-17 $10.00 $10.26 $9.95 $10.10 $10.10 38,910
2020-01-16 $10.20 $10.35 $10.00 $10.02 $10.02 10,705
2020-01-15 $9.92 $10.10 $9.92 $10.10 $10.10 603,630
2020-01-14 $10.10 $10.10 $9.76 $9.90 $9.90 19,295
2020-01-13 $10.35 $10.35 $10.10 $10.10 $10.10 11,900
2020-01-10 $10.58 $10.60 $10.40 $10.40 $10.40 3,339
2020-01-09 $10.55 $10.55 $10.50 $10.50 $10.50 3,900
2020-01-08 $10.40 $10.50 $10.30 $10.50 $10.50 7,525
2020-01-07 $10.50 $10.64 $10.35 $10.40 $10.40 3,122
2020-01-06 $10.45 $10.45 $10.31 $10.40 $10.40 6,889
2020-01-03 $10.35 $10.45 $10.34 $10.35 $10.35 1,800
2020-01-02 $10.28 $10.45 $10.24 $10.45 $10.45 3,090
2019-12-31 $10.40 $10.40 $10.06 $10.15 $10.15 12,101
2019-12-30 $10.13 $10.40 $10.10 $10.14 $10.14 1,600
2019-12-27 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-12-26 $10.40 $10.40 $10.40 $10.40 $10.40 500
2019-12-24 $10.12 $10.30 $10.12 $10.30 $10.30 1,056
2019-12-23 $10.12 $10.35 $10.12 $10.35 $10.35 3,744
2019-12-20 $10.35 $10.35 $10.30 $10.30 $10.30 5,610
2019-12-19 $10.30 $10.35 $10.30 $10.30 $10.30 9,292
2019-12-18 $9.91 $10.10 $9.91 $10.10 $10.10 4,450
2019-12-17 $9.95 $9.95 $9.95 $9.95 $9.95 1,100
2019-12-16 $10.10 $10.10 $9.95 $9.99 $9.99 1,619
2019-12-13 $9.80 $10.20 $9.80 $10.20 $10.20 5,185
2019-12-12 $9.70 $9.70 $9.63 $9.66 $9.66 3,300
2019-12-11 $9.55 $9.72 $9.55 $9.63 $9.63 4,189
2019-12-10 $9.55 $9.60 $9.50 $9.55 $9.55 11,631
2019-12-09 $9.55 $9.95 $9.51 $9.55 $9.55 13,026
2019-12-06 $9.40 $9.50 $9.28 $9.50 $9.50 18,562
2019-12-05 $9.40 $9.40 $9.25 $9.30 $9.30 3,188
2019-12-04 $9.37 $9.37 $9.37 $9.37 $9.37 0
2019-12-03 $9.52 $9.52 $9.25 $9.37 $9.37 3,200
2019-12-02 $9.55 $9.55 $9.55 $9.55 $9.55 188
2019-11-29 $9.40 $9.40 $9.40 $9.40 $9.40 0
2019-11-27 $9.40 $9.40 $9.40 $9.40 $9.40 0
2019-11-26 $9.50 $9.60 $9.40 $9.40 $9.40 1,500
2019-11-25 $9.45 $9.50 $9.45 $9.50 $9.50 1,941
2019-11-22 $9.00 $9.45 $9.00 $9.44 $9.44 3,059
2019-11-21 $8.98 $9.25 $8.98 $8.99 $8.99 1,125
2019-11-20 $8.86 $8.96 $8.61 $8.90 $8.90 14,808
2019-11-19 $9.80 $9.80 $8.96 $9.06 $9.06 6,300
2019-11-18 $9.50 $9.78 $9.50 $9.70 $9.70 2,498
2019-11-15 $9.50 $9.50 $9.00 $9.40 $9.40 254,994
2019-11-14 $9.78 $9.78 $9.16 $9.35 $9.35 8,420
2019-11-13 $10.15 $10.15 $9.85 $9.85 $9.85 5,727
2019-11-12 $10.45 $10.45 $10.35 $10.35 $10.35 296
2019-11-11 $10.35 $10.35 $10.35 $10.35 $10.35 120
2019-11-08 $10.25 $10.35 $10.25 $10.35 $10.35 6,800
2019-11-07 $10.25 $10.35 $10.16 $10.35 $10.35 5,071
2019-11-06 $10.10 $10.25 $10.00 $10.01 $10.01 17,547
2019-11-05 $10.40 $10.43 $10.05 $10.05 $10.05 8,539
2019-11-04 $10.70 $10.70 $10.45 $10.50 $10.50 6,250
2019-11-01 $10.70 $10.70 $10.50 $10.50 $10.50 1,900
2019-10-31 $10.80 $10.90 $10.60 $10.70 $10.70 9,755
2019-10-30 $10.70 $11.15 $10.70 $11.15 $11.15 6,236
2019-10-29 $10.90 $10.90 $10.80 $10.90 $10.90 10,200
2019-10-28 $11.30 $11.30 $10.91 $10.91 $10.91 5,283
2019-10-25 $11.30 $11.30 $11.30 $11.30 $11.30 50,000
2019-10-24 $11.15 $11.30 $10.95 $11.30 $11.30 4,725
2019-10-23 $11.00 $11.20 $10.85 $11.20 $11.20 31,213
2019-10-22 $11.40 $11.40 $11.40 $11.40 $11.40 114
2019-10-21 $11.00 $11.60 $10.96 $11.50 $11.50 1,800
2019-10-18 $11.05 $11.05 $11.05 $11.05 $11.05 815
2019-10-17 $11.00 $11.00 $10.75 $11.00 $11.00 3,502
2019-10-16 $11.40 $11.40 $11.10 $11.10 $11.10 3,523
2019-10-15 $11.25 $11.25 $11.25 $11.25 $11.25 900
2019-10-14 $11.15 $11.15 $11.15 $11.15 $11.15 0
2019-10-11 $11.35 $11.35 $11.15 $11.15 $11.15 800
2019-10-10 $11.35 $11.35 $11.35 $11.35 $11.35 100
2019-10-09 $11.45 $11.50 $11.36 $11.45 $11.45 2,715
2019-10-08 $11.74 $11.75 $11.25 $11.40 $11.40 5,505
2019-10-07 $11.56 $11.70 $11.56 $11.70 $11.70 718
2019-10-04 $11.20 $11.75 $11.20 $11.75 $11.75 32,906
2019-10-03 $11.00 $11.35 $11.00 $11.20 $11.20 4,384
2019-10-02 $11.30 $11.30 $11.00 $11.01 $11.01 10,061
2019-10-01 $11.85 $11.85 $11.55 $11.60 $11.60 2,686
2019-09-30 $12.00 $12.25 $11.90 $12.00 $12.00 25,171
2019-09-27 $11.65 $11.95 $11.65 $11.95 $11.95 500
2019-09-26 $11.80 $11.90 $11.50 $11.50 $11.50 17,650
2019-09-25 $11.95 $12.10 $11.85 $12.00 $12.00 3,750
2019-09-24 $12.20 $12.20 $11.95 $11.95 $11.95 11,400
2019-09-23 $12.15 $12.20 $12.15 $12.20 $12.20 2,200
2019-09-20 $12.25 $12.25 $11.85 $11.99 $11.99 11,986
2019-09-19 $12.12 $12.45 $12.00 $12.10 $12.10 12,400
2019-09-18 $12.25 $12.25 $12.10 $12.24 $12.24 132,998
2019-09-17 $12.21 $12.30 $12.20 $12.25 $12.25 17,362
2019-09-16 $12.35 $12.35 $12.10 $12.25 $12.25 18,465
2019-09-13 $12.35 $12.45 $12.19 $12.30 $12.30 3,268
2019-09-12 $12.25 $12.40 $12.15 $12.39 $12.39 4,852
2019-09-11 $12.10 $12.30 $12.10 $12.15 $12.15 6,228
2019-09-10 $12.25 $12.50 $12.05 $12.19 $12.19 48,849
2019-09-09 $12.05 $12.75 $12.00 $12.05 $12.05 262,599
2019-09-06 $10.80 $10.80 $10.26 $10.30 $10.30 3,703
2019-09-05 $11.13 $11.13 $10.75 $11.00 $11.00 27,090
2019-09-04 $11.50 $11.50 $10.60 $11.00 $11.00 202,568
2019-09-03 $11.00 $11.30 $10.72 $10.90 $10.90 3,125
2019-08-30 $10.88 $10.90 $10.80 $10.80 $10.80 983
2019-08-29 $10.80 $10.80 $10.80 $10.80 $10.80 1,200
2019-08-28 $10.25 $10.25 $10.25 $10.25 $10.25 800
2019-08-27 $10.56 $10.56 $10.20 $10.20 $10.20 2,575
2019-08-26 $10.50 $10.50 $10.50 $10.50 $10.50 100
2019-08-23 $10.63 $10.90 $10.25 $10.25 $10.25 17,410
2019-08-22 $10.50 $10.60 $10.50 $10.50 $10.50 1,550
2019-08-21 $9.69 $10.49 $9.69 $10.49 $10.49 1,008
2019-08-20 $9.69 $9.69 $9.69 $9.69 $9.69 2,500
2019-08-19 $9.75 $9.75 $9.75 $9.75 $9.75 228
2019-08-16 $9.94 $9.94 $9.94 $9.94 $9.94 100
2019-08-15 $9.60 $9.60 $9.60 $9.60 $9.60 100
2019-08-14 $9.75 $9.75 $9.55 $9.55 $9.55 1,288
2019-08-13 $9.75 $9.75 $9.75 $9.75 $9.75 400
2019-08-12 $9.87 $9.87 $9.70 $9.70 $9.70 760
2019-08-09 $10.15 $10.15 $9.77 $9.86 $9.86 2,537
2019-08-08 $9.95 $9.95 $9.95 $9.95 $9.95 200
2019-08-07 $9.90 $9.90 $9.85 $9.90 $9.90 2,125
2019-08-06 $9.84 $9.95 $9.84 $9.95 $9.95 3,800
2019-08-05 $10.05 $10.05 $9.85 $9.85 $9.85 400
2019-08-02 $10.25 $10.25 $10.25 $10.25 $10.25 2,200
2019-08-01 $10.50 $10.50 $10.50 $10.50 $10.50 268
2019-07-31 $10.30 $10.65 $10.29 $10.65 $10.65 1,299
2019-07-30 $10.65 $10.65 $10.50 $10.50 $10.50 3,776
2019-07-29 $10.80 $10.80 $10.30 $10.54 $10.54 6,774
2019-07-26 $10.39 $10.74 $10.39 $10.74 $10.74 300
2019-07-25 $10.00 $10.05 $9.90 $9.90 $9.90 7,744
2019-07-24 $10.25 $10.25 $10.25 $10.25 $10.25 64
2019-07-23 $10.35 $10.35 $10.25 $10.25 $10.25 862
2019-07-22 $9.75 $10.20 $9.75 $10.20 $10.20 954
2019-07-19 $9.45 $9.50 $9.42 $9.50 $9.50 27,100
2019-07-18 $9.65 $9.65 $8.27 $9.00 $9.00 27,800
2019-07-17 $10.45 $10.45 $10.00 $10.02 $10.02 2,190
2019-07-16 $11.00 $11.00 $10.03 $10.80 $10.80 4,521
2019-07-15 $11.19 $11.30 $10.80 $10.99 $10.99 3,928
2019-07-12 $11.55 $11.55 $10.60 $11.18 $11.18 7,990
2019-07-11 $11.93 $11.93 $11.55 $11.78 $11.78 44,087
2019-07-10 $11.77 $12.00 $11.77 $11.81 $11.81 785
2019-07-09 $12.24 $12.24 $12.24 $12.24 $12.24 100
2019-07-08 $12.45 $12.60 $12.25 $12.30 $12.30 2,204
2019-07-05 $12.30 $12.35 $12.25 $12.25 $12.25 2,768
2019-07-03 $12.30 $12.30 $12.30 $12.30 $12.30 100
2019-07-02 $11.90 $12.35 $11.90 $12.26 $12.26 14,471
2019-07-01 $11.30 $12.20 $11.30 $12.20 $12.20 27,349
2019-06-28 $11.20 $11.28 $11.12 $11.28 $11.28 764
2019-06-27 $11.31 $11.31 $11.31 $11.31 $11.31 117
2019-06-26 $11.20 $11.35 $11.20 $11.35 $11.35 2,065
2019-06-25 $11.25 $11.25 $11.05 $11.15 $11.15 7,130
2019-06-24 $11.40 $11.40 $11.25 $11.25 $11.25 1,390
2019-06-21 $11.50 $11.50 $11.24 $11.46 $11.46 2,740
2019-06-20 $11.60 $11.60 $11.50 $11.50 $11.50 1,610
2019-06-19 $11.75 $11.95 $11.65 $11.70 $11.70 3,500
2019-06-18 $11.75 $11.85 $11.60 $11.70 $11.70 2,817
2019-06-17 $11.65 $11.86 $11.60 $11.60 $11.60 4,850
2019-06-14 $12.00 $12.00 $11.40 $11.75 $11.75 7,550
2019-06-13 $12.00 $12.00 $11.80 $11.95 $11.95 1,687
2019-06-12 $11.85 $12.09 $11.85 $12.05 $12.05 20,946
2019-06-11 $12.00 $12.15 $11.75 $11.75 $11.75 13,617
2019-06-10 $12.50 $12.50 $11.57 $12.00 $12.00 20,263
2019-06-07 $12.85 $13.00 $12.80 $12.85 $12.85 3,725
2019-06-06 $12.65 $12.80 $12.65 $12.80 $12.80 2,299
2019-06-05 $12.30 $12.75 $12.30 $12.63 $12.63 14,173
2019-06-04 $12.41 $12.73 $12.25 $12.30 $12.30 3,688
2019-06-03 $12.60 $12.75 $12.50 $12.55 $12.55 9,350
2019-05-31 $12.10 $12.50 $12.00 $12.50 $12.50 5,536
2019-05-30 $12.11 $12.15 $12.00 $12.00 $12.00 4,924
2019-05-29 $12.15 $12.15 $12.10 $12.10 $12.10 1,308
2019-05-28 $12.45 $12.50 $12.25 $12.25 $12.25 1,599
2019-05-24 $11.80 $12.15 $11.80 $12.15 $12.15 6,160
2019-05-23 $11.75 $11.99 $11.70 $11.73 $11.73 20,500
2019-05-22 $11.70 $11.85 $11.70 $11.80 $11.80 5,170
2019-05-21 $11.50 $12.00 $11.50 $11.79 $11.79 9,492
2019-05-20 $10.65 $11.50 $10.65 $11.50 $11.50 13,341
2019-05-17 $10.50 $10.55 $10.50 $10.50 $10.50 1,150
2019-05-16 $10.21 $10.40 $10.10 $10.40 $10.40 78,601
2019-05-15 $10.00 $10.21 $9.95 $10.10 $10.10 5,394
2019-05-14 $10.15 $10.44 $9.88 $10.00 $10.00 12,294
2019-05-13 $10.15 $10.15 $9.76 $10.15 $10.15 16,245
2019-05-10 $10.20 $10.20 $10.00 $10.20 $10.20 4,036
2019-05-09 $9.55 $10.24 $9.50 $10.20 $10.20 72,185
2019-05-08 $9.20 $9.51 $9.15 $9.51 $9.51 25,850
2019-05-07 $9.30 $9.30 $9.25 $9.25 $9.25 10,880
2019-05-06 $9.20 $9.30 $9.20 $9.30 $9.30 3,022
2019-05-03 $9.12 $9.35 $9.12 $9.21 $9.21 6,538
2019-05-02 $9.25 $9.25 $9.15 $9.15 $9.15 2,300
2019-05-01 $9.15 $9.20 $9.13 $9.20 $9.20 4,820
2019-04-30 $9.10 $9.10 $9.10 $9.10 $9.10 925
2019-04-29 $8.95 $9.05 $8.80 $9.05 $9.05 5,491
2019-04-26 $8.90 $9.05 $8.90 $8.95 $8.95 5,165
2019-04-25 $8.71 $8.90 $8.70 $8.90 $8.90 8,324
2019-04-24 $8.49 $8.70 $8.49 $8.70 $8.70 24,542
2019-04-23 $8.53 $8.65 $8.38 $8.38 $8.38 33,992
2019-04-22 $8.67 $9.00 $8.55 $8.60 $8.60 11,874
2019-04-18 $8.70 $8.92 $8.65 $8.66 $8.66 1,500
2019-04-17 $8.12 $8.70 $8.12 $8.70 $8.70 3,321
2019-04-16 $8.39 $8.43 $8.25 $8.25 $8.25 5,080
2019-04-15 $8.10 $8.35 $8.09 $8.35 $8.35 5,100
2019-04-12 $8.26 $8.26 $8.05 $8.10 $8.10 17,353
2019-04-11 $8.20 $8.20 $8.20 $8.20 $8.20 3,291
2019-04-10 $8.15 $8.39 $8.05 $8.25 $8.25 6,992
2019-04-09 $8.26 $8.26 $8.15 $8.15 $8.15 4,263
2019-04-08 $8.15 $8.33 $8.15 $8.30 $8.30 3,597
2019-04-05 $8.25 $8.25 $8.25 $8.25 $8.25 1,127
2019-04-04 $8.24 $8.45 $8.20 $8.37 $8.37 27,416
2019-04-03 $8.25 $8.25 $8.18 $8.20 $8.20 13,024
2019-04-02 $8.00 $8.25 $8.00 $8.25 $8.25 14,846
2019-04-01 $8.25 $8.25 $8.00 $8.00 $8.00 3,195
2019-03-29 $8.25 $8.39 $8.22 $8.33 $8.33 5,582
2019-03-28 $8.25 $8.43 $8.17 $8.25 $8.25 2,628
2019-03-27 $7.76 $8.09 $7.76 $7.90 $7.90 5,752
2019-03-26 $7.36 $7.55 $7.35 $7.55 $7.55 2,800
2019-03-25 $7.35 $7.35 $7.35 $7.35 $7.35 0
2019-03-22 $7.38 $7.68 $7.20 $7.35 $7.35 3,250
2019-03-21 $7.45 $7.45 $7.26 $7.38 $7.38 2,335
2019-03-20 $7.30 $7.45 $7.30 $7.45 $7.45 2,250
2019-03-19 $7.65 $7.70 $7.15 $7.70 $7.70 850,724
2019-03-18 $7.75 $7.75 $7.75 $7.75 $7.75 475
2019-03-15 $7.90 $7.90 $7.75 $7.83 $7.83 925
2019-03-14 $7.70 $7.99 $7.70 $7.80 $7.80 8,203
2019-03-13 $7.80 $8.05 $7.65 $7.75 $7.75 11,530
2019-03-12 $8.00 $8.00 $7.75 $7.75 $7.75 1,500
2019-03-11 $7.98 $7.98 $7.85 $7.85 $7.85 1,887
2019-03-08 $8.10 $8.10 $7.84 $7.84 $7.84 1,300
2019-03-07 $8.10 $8.10 $8.10 $8.10 $8.10 500
2019-03-06 $8.10 $8.10 $7.70 $7.85 $7.85 3,187
2019-03-05 $7.85 $8.14 $7.76 $8.14 $8.14 2,320
2019-03-04 $8.00 $8.00 $7.25 $7.85 $7.85 19,600
2019-03-01 $8.16 $8.16 $8.16 $8.16 $8.16 7,914
2019-02-28 $8.13 $8.16 $8.13 $8.16 $8.16 437
2019-02-27 $8.30 $8.30 $8.30 $8.30 $8.30 50
2019-02-26 $8.30 $8.30 $8.30 $8.30 $8.30 19,656
2019-02-25 $8.37 $8.40 $8.30 $8.30 $8.30 5,668
2019-02-22 $8.45 $8.45 $8.35 $8.35 $8.35 302
2019-02-21 $8.33 $8.59 $8.33 $8.50 $8.50 4,032
2019-02-20 $8.25 $8.55 $8.15 $8.55 $8.55 10,636
2019-02-19 $8.25 $8.25 $8.25 $8.25 $8.25 300
2019-02-15 $8.15 $8.25 $8.15 $8.17 $8.17 3,790
2019-02-14 $8.01 $8.21 $8.01 $8.10 $8.10 4,675
2019-02-13 $8.20 $8.20 $8.00 $8.00 $8.00 4,320
2019-02-12 $8.19 $8.19 $8.19 $8.19 $8.19 0
2019-02-11 $8.20 $8.55 $8.15 $8.19 $8.19 12,564
2019-02-08 $8.15 $8.28 $8.15 $8.28 $8.28 1,646
2019-02-07 $8.09 $8.10 $8.00 $8.02 $8.02 3,553
2019-02-06 $8.18 $8.18 $8.00 $8.00 $8.00 2,100
2019-02-05 $8.25 $8.25 $8.08 $8.08 $8.08 2,342
2019-02-04 $8.21 $8.21 $8.21 $8.21 $8.21 400
2019-02-01 $8.25 $8.50 $8.12 $8.12 $8.12 1,100
2019-01-31 $7.90 $8.15 $7.90 $8.12 $8.12 2,900
2019-01-30 $8.10 $8.10 $7.75 $8.00 $8.00 3,575
2019-01-29 $8.40 $8.40 $8.15 $8.15 $8.15 12,128
2019-01-28 $8.70 $8.70 $8.40 $8.60 $8.60 9,325
2019-01-25 $9.08 $9.08 $8.25 $8.50 $8.50 30,795
2019-01-24 $8.60 $8.76 $8.40 $8.69 $8.69 5,458
2019-01-23 $8.80 $8.80 $8.25 $8.40 $8.40 29,579
2019-01-22 $8.89 $9.26 $8.45 $8.65 $8.65 34,392
2019-01-18 $7.80 $9.00 $7.80 $8.60 $8.60 172,591
2019-01-17 $7.70 $7.75 $7.70 $7.75 $7.75 6,000
2019-01-16 $7.35 $7.70 $7.30 $7.70 $7.70 6,550
2019-01-15 $7.26 $7.50 $7.26 $7.50 $7.50 3,362
2019-01-14 $7.38 $7.65 $7.25 $7.55 $7.55 1,405,908
2019-01-11 $7.55 $7.55 $7.00 $7.10 $7.10 75,987
2019-01-10 $6.55 $7.20 $6.50 $7.20 $7.20 6,285
2019-01-09 $6.40 $6.90 $6.40 $6.70 $6.70 17,363
2019-01-08 $6.10 $6.40 $6.10 $6.40 $6.40 7,182
2019-01-07 $6.00 $6.15 $6.00 $6.15 $6.15 6,230
2019-01-04 $5.84 $6.10 $5.84 $6.10 $6.10 16,770
2019-01-03 $5.73 $5.75 $5.73 $5.75 $5.75 2,000
2019-01-02 $5.70 $5.74 $5.70 $5.74 $5.74 3,500
2018-12-31 $5.75 $5.75 $5.66 $5.66 $5.66 2,300
2018-12-28 $5.76 $5.76 $5.65 $5.65 $5.65 7,835
2018-12-27 $5.65 $5.76 $5.60 $5.76 $5.76 205,000
2018-12-26 $5.75 $5.80 $5.61 $5.70 $5.70 1,972
2018-12-24 $5.70 $5.80 $5.70 $5.80 $5.80 3,199
2018-12-21 $5.40 $5.95 $5.40 $5.60 $5.60 320,139
2018-12-20 $5.51 $5.51 $5.31 $5.35 $5.35 53,171
2018-12-19 $5.20 $5.65 $5.20 $5.60 $5.60 12,200
2018-12-18 $4.90 $5.15 $4.85 $5.15 $5.15 19,665
2018-12-17 $4.90 $5.00 $4.89 $4.90 $4.90 5,815
2018-12-14 $5.10 $5.10 $4.90 $4.95 $4.95 9,780
2018-12-13 $5.05 $5.05 $5.04 $5.05 $5.05 1,132
2018-12-12 $5.00 $5.04 $5.00 $5.04 $5.04 5,533
2018-12-11 $5.08 $5.08 $5.08 $5.08 $5.08 0
2018-12-10 $5.04 $5.08 $5.00 $5.08 $5.08 9,900
2018-12-07 $5.05 $5.05 $5.00 $5.00 $5.00 7,400
2018-12-06 $5.00 $5.15 $5.00 $5.05 $5.05 241,100
2018-12-04 $5.00 $5.08 $5.00 $5.08 $5.08 4,100
2018-12-03 $4.95 $4.95 $4.83 $4.95 $4.95 5,901
2018-11-30 $4.88 $4.88 $4.88 $4.88 $4.88 2,400
2018-11-29 $4.88 $4.88 $4.85 $4.85 $4.85 5,000
2018-11-28 $4.86 $4.86 $4.86 $4.86 $4.86 2,043
2018-11-27 $5.00 $5.00 $4.87 $4.87 $4.87 8,300
2018-11-26 $5.06 $5.16 $5.00 $5.00 $5.00 14,500
2018-11-21 $5.04 $5.18 $5.04 $5.10 $5.10 14,300
2018-11-20 $5.10 $5.10 $5.01 $5.07 $5.07 5,939
2018-11-19 $5.10 $5.10 $5.10 $5.10 $5.10 1,400
2018-11-16 $5.18 $5.20 $5.08 $5.17 $5.17 5,192
2018-11-15 $5.06 $5.15 $5.05 $5.15 $5.15 1,618
2018-11-14 $5.10 $5.19 $5.10 $5.19 $5.19 1,871
2018-11-13 $5.20 $5.20 $5.06 $5.15 $5.15 4,985
2018-11-12 $5.25 $5.25 $5.20 $5.20 $5.20 1,500
2018-11-09 $5.20 $5.20 $5.20 $5.20 $5.20 4,000
2018-11-08 $5.30 $5.30 $5.25 $5.25 $5.25 4,050
2018-11-07 $5.30 $5.44 $5.27 $5.30 $5.30 12,858
2018-11-06 $5.40 $5.40 $5.26 $5.31 $5.31 400
2018-11-05 $5.30 $5.50 $5.30 $5.50 $5.50 20,400
2018-11-02 $5.30 $5.30 $5.25 $5.30 $5.30 2,450
2018-11-01 $4.95 $5.25 $4.95 $5.20 $5.20 44,382
2018-10-31 $4.90 $4.99 $4.90 $4.99 $4.99 700
2018-10-30 $5.00 $5.00 $4.82 $4.90 $4.90 15,440
2018-10-29 $4.88 $4.88 $4.80 $4.80 $4.80 4,202
2018-10-26 $4.80 $4.80 $4.80 $4.80 $4.80 8,187
2018-10-25 $4.70 $4.89 $4.70 $4.80 $4.80 8,772
2018-10-24 $4.85 $4.85 $4.75 $4.75 $4.75 6,859
2018-10-23 $4.82 $4.90 $4.71 $4.90 $4.90 3,917
2018-10-22 $4.95 $4.95 $4.95 $4.95 $4.95 0
2018-10-19 $5.00 $5.05 $4.85 $4.95 $4.95 4,400
2018-10-18 $4.90 $4.90 $4.90 $4.90 $4.90 100
2018-10-17 $5.05 $5.05 $5.00 $5.00 $5.00 800
2018-10-16 $4.98 $5.00 $4.98 $5.00 $5.00 600
2018-10-15 $4.90 $4.95 $4.85 $4.95 $4.95 2,400
2018-10-12 $4.91 $4.99 $4.85 $4.90 $4.90 5,716
2018-10-11 $5.03 $5.03 $4.92 $4.92 $4.92 2,940
2018-10-10 $5.13 $5.28 $5.05 $5.05 $5.05 7,086
2018-10-09 $5.11 $5.11 $5.11 $5.11 $5.11 125
2018-10-08 $5.00 $5.00 $5.00 $5.00 $5.00 1,000
2018-10-05 $5.00 $5.00 $5.00 $5.00 $5.00 1,222
2018-10-04 $5.02 $5.02 $5.02 $5.02 $5.02 500
2018-10-03 $5.00 $5.25 $5.00 $5.24 $5.24 5,820
2018-10-02 $4.70 $5.00 $4.60 $5.00 $5.00 18,366
2018-10-01 $4.60 $4.75 $4.60 $4.75 $4.75 300
2018-09-28 $4.51 $4.55 $4.46 $4.46 $4.46 1,000
2018-09-27 $4.55 $4.55 $4.55 $4.55 $4.55 0
2018-09-26 $4.60 $4.60 $4.50 $4.55 $4.55 2,300
2018-09-25 $4.56 $4.56 $4.56 $4.56 $4.56 150
2018-09-24 $4.69 $4.69 $4.69 $4.69 $4.69 250
2018-09-21 $4.78 $4.78 $4.78 $4.78 $4.78 0
2018-09-20 $4.68 $4.78 $4.68 $4.78 $4.78 3,000
2018-09-19 $4.69 $4.69 $4.69 $4.69 $4.69 1,270
2018-09-18 $4.64 $4.65 $4.64 $4.65 $4.65 1,250
2018-09-17 $4.65 $4.65 $4.60 $4.60 $4.60 1,600
2018-09-14 $4.65 $4.65 $4.65 $4.65 $4.65 0
2018-09-13 $4.65 $4.65 $4.65 $4.65 $4.65 200
2018-09-12 $4.65 $4.75 $4.65 $4.75 $4.75 600
2018-09-11 $4.73 $4.75 $4.69 $4.75 $4.75 3,200
2018-09-10 $4.71 $4.71 $4.65 $4.70 $4.70 4,033
2018-09-07 $4.80 $4.81 $4.75 $4.75 $4.75 3,285
2018-09-06 $4.85 $4.85 $4.85 $4.85 $4.85 0
2018-09-05 $4.86 $4.86 $4.85 $4.85 $4.85 5,600
2018-09-04 $4.91 $4.91 $4.85 $4.85 $4.85 650
2018-08-31 $4.91 $4.91 $4.91 $4.91 $4.91 3,000
2018-08-30 $5.00 $5.00 $5.00 $5.00 $5.00 1,691
2018-08-29 $5.00 $5.00 $5.00 $5.00 $5.00 0
2018-08-28 $5.00 $5.00 $5.00 $5.00 $5.00 0
2018-08-27 $5.01 $5.01 $5.00 $5.00 $5.00 1,003
2018-08-24 $5.05 $5.05 $5.01 $5.01 $5.01 4,200
2018-08-23 $5.33 $5.33 $5.12 $5.12 $5.12 1,300
2018-08-22 $5.10 $5.25 $5.10 $5.25 $5.25 5,143
2018-08-21 $5.06 $5.18 $5.06 $5.18 $5.18 11,000
2018-08-20 $5.08 $5.08 $5.08 $5.08 $5.08 100
2018-08-17 $5.10 $5.10 $5.10 $5.10 $5.10 155
2018-08-16 $4.96 $4.96 $4.90 $4.90 $4.90 2,343
2018-08-15 $5.07 $5.07 $4.95 $4.95 $4.95 3,425
2018-08-14 $5.10 $5.15 $5.10 $5.10 $5.10 1,532
2018-08-13 $5.10 $5.10 $5.10 $5.10 $5.10 1,250
2018-08-10 $5.08 $5.08 $5.08 $5.08 $5.08 2,000
2018-08-09 $5.15 $5.15 $5.07 $5.07 $5.07 5,170
2018-08-08 $5.11 $5.19 $5.11 $5.19 $5.19 1,100
2018-08-07 $5.07 $5.15 $5.07 $5.15 $5.15 1,100
2018-08-06 $5.25 $5.25 $5.25 $5.25 $5.25 1,100
2018-08-03 $5.05 $5.05 $5.05 $5.05 $5.05 675
2018-08-02 $5.10 $5.10 $5.10 $5.10 $5.10 0
2018-08-01 $5.10 $5.10 $5.10 $5.10 $5.10 600
2018-07-31 $5.12 $5.26 $5.12 $5.15 $5.15 5,730
2018-07-30 $5.25 $5.25 $5.25 $5.25 $5.25 0
2018-07-27 $5.25 $5.25 $5.25 $5.25 $5.25 0
2018-07-26 $5.13 $5.25 $5.13 $5.25 $5.25 1,000
2018-07-25 $5.10 $5.25 $5.10 $5.25 $5.25 2,103
2018-07-24 $5.27 $5.27 $5.27 $5.27 $5.27 250
2018-07-23 $5.15 $5.25 $5.13 $5.25 $5.25 2,686
2018-07-20 $5.17 $5.17 $5.15 $5.15 $5.15 587
2018-07-19 $5.10 $5.20 $5.10 $5.10 $5.10 2,225
2018-07-18 $4.84 $5.09 $4.73 $5.01 $5.01 108,100
2018-07-17 $4.91 $4.91 $4.85 $4.85 $4.85 2,325
2018-07-16 $4.85 $4.85 $4.63 $4.68 $4.68 2,740
2018-07-13 $5.00 $5.00 $4.87 $4.90 $4.90 2,560
2018-07-12 $5.04 $5.04 $5.03 $5.03 $5.03 4,053
2018-07-11 $5.14 $5.15 $5.14 $5.14 $5.14 1,507
2018-07-10 $5.05 $5.05 $5.05 $5.05 $5.05 0
2018-07-09 $5.21 $5.21 $5.05 $5.05 $5.05 6,386
2018-07-06 $5.10 $5.10 $5.10 $5.10 $5.10 0
2018-07-05 $5.10 $5.10 $5.10 $5.10 $5.10 0
2018-07-03 $5.10 $5.10 $5.10 $5.10 $5.10 0
2018-07-02 $5.16 $5.16 $5.04 $5.10 $5.10 4,573
2018-06-29 $5.35 $5.35 $5.35 $5.35 $5.35 50
2018-06-28 $5.30 $5.40 $5.30 $5.35 $5.35 5,191
2018-06-27 $5.25 $5.30 $5.20 $5.20 $5.20 3,579
2018-06-26 $5.32 $5.32 $5.32 $5.32 $5.32 100
2018-06-25 $5.32 $5.32 $5.32 $5.32 $5.32 1,400
2018-06-22 $5.29 $5.29 $5.29 $5.29 $5.29 100
2018-06-21 $5.00 $5.42 $4.95 $5.30 $5.30 7,496
2018-06-20 $5.00 $5.00 $5.00 $5.00 $5.00 400
2018-06-19 $5.05 $5.05 $5.00 $5.00 $5.00 2,642
2018-06-18 $5.00 $5.00 $5.00 $5.00 $5.00 2,000
2018-06-15 $4.95 $5.05 $4.91 $4.91 $4.91 10,248
2018-06-14 $4.90 $4.90 $4.75 $4.90 $4.90 2,100
2018-06-13 $4.83 $5.00 $4.83 $4.95 $4.95 7,979
2018-06-12 $4.85 $4.99 $4.75 $4.92 $4.92 10,397
2018-06-11 $4.80 $4.80 $4.70 $4.75 $4.75 10,250
2018-06-08 $4.80 $4.80 $4.80 $4.80 $4.80 0
2018-06-07 $4.75 $4.80 $4.73 $4.80 $4.80 13,271
2018-06-06 $4.75 $4.75 $4.70 $4.75 $4.75 2,919
2018-06-05 $4.85 $4.85 $4.80 $4.80 $4.80 9,237
2018-06-04 $4.83 $4.83 $4.83 $4.83 $4.83 100
2018-06-01 $5.00 $5.00 $4.95 $4.95 $4.95 3,750
2018-05-31 $5.10 $5.10 $5.10 $5.10 $5.10 110,000
2018-05-30 $4.80 $5.09 $4.80 $5.00 $5.00 1,097
2018-05-29 $4.98 $4.98 $4.98 $4.98 $4.98 0
2018-05-25 $4.98 $4.98 $4.98 $4.98 $4.98 510
2018-05-24 $5.00 $5.00 $4.85 $4.99 $4.99 3,987
2018-05-23 $5.10 $5.10 $4.95 $4.95 $4.95 3,931
2018-05-22 $5.15 $5.15 $5.15 $5.15 $5.15 0
2018-05-21 $5.00 $5.15 $5.00 $5.15 $5.15 4,600
2018-05-18 $4.80 $4.95 $4.80 $4.95 $4.95 12,050
2018-05-17 $4.70 $4.81 $4.70 $4.81 $4.81 6,766
2018-05-16 $4.70 $4.70 $4.70 $4.70 $4.70 100
2018-05-15 $4.55 $4.65 $4.50 $4.65 $4.65 3,700
2018-05-14 $4.50 $4.59 $4.46 $4.59 $4.59 11,705
2018-05-11 $4.47 $4.58 $4.47 $4.58 $4.58 861
2018-05-10 $4.51 $4.51 $4.51 $4.51 $4.51 1,400
2018-05-09 $4.52 $4.63 $4.51 $4.63 $4.63 4,000
2018-05-08 $4.60 $4.63 $4.52 $4.63 $4.63 13,777
2018-05-07 $4.70 $4.80 $4.60 $4.60 $4.60 5,831
2018-05-04 $4.60 $4.70 $4.50 $4.70 $4.70 17,419
2018-05-03 $4.90 $4.90 $4.62 $4.62 $4.62 6,777
2018-05-02 $4.93 $5.02 $4.85 $4.95 $4.95 9,854
2018-05-01 $5.11 $5.11 $5.00 $5.00 $5.00 200
2018-04-30 $5.15 $5.15 $5.07 $5.07 $5.07 1,900
2018-04-27 $5.29 $5.29 $5.20 $5.20 $5.20 1,900
2018-04-26 $5.25 $5.30 $5.22 $5.28 $5.28 63,700
2018-04-25 $5.16 $5.22 $5.15 $5.22 $5.22 2,950
2018-04-24 $5.30 $5.30 $5.15 $5.20 $5.20 4,130
2018-04-23 $5.40 $5.40 $5.26 $5.26 $5.26 2,100
2018-04-20 $5.26 $5.33 $5.26 $5.27 $5.27 10,646
2018-04-19 $5.35 $5.35 $5.35 $5.35 $5.35 102,200
2018-04-18 $5.22 $5.22 $5.22 $5.22 $5.22 200
2018-04-17 $5.06 $5.29 $5.06 $5.22 $5.22 17,600
2018-04-16 $5.05 $5.06 $5.05 $5.05 $5.05 3,900
2018-04-13 $5.00 $5.00 $4.95 $4.95 $4.95 85,688
2018-04-12 $4.95 $5.06 $4.95 $5.06 $5.06 9,475
2018-04-11 $4.98 $4.98 $4.98 $4.98 $4.98 3,051
2018-04-10 $4.90 $5.00 $4.90 $5.00 $5.00 756
2018-04-09 $4.75 $4.79 $4.71 $4.72 $4.72 4,700
2018-04-06 $4.65 $4.65 $4.60 $4.60 $4.60 5,002
2018-04-05 $4.55 $4.75 $4.55 $4.75 $4.75 5,117
2018-04-04 $4.55 $4.75 $4.55 $4.75 $4.75 1,500
2018-04-03 $4.57 $4.76 $4.56 $4.76 $4.76 8,700
2018-04-02 $4.65 $4.65 $4.65 $4.65 $4.65 1,300
2018-03-29 $4.50 $4.65 $4.50 $4.65 $4.65 3,900
2018-03-28 $4.50 $4.58 $4.40 $4.58 $4.58 8,400
2018-03-27 $4.60 $4.60 $4.53 $4.55 $4.55 14,495
2018-03-26 $4.62 $4.79 $4.60 $4.79 $4.79 7,405
2018-03-23 $4.78 $4.78 $4.60 $4.63 $4.63 9,219
2018-03-22 $5.05 $5.05 $4.84 $4.85 $4.85 7,386
2018-03-21 $5.11 $5.11 $5.05 $5.05 $5.05 230
2018-03-20 $5.20 $5.20 $5.06 $5.06 $5.06 3,200
2018-03-19 $5.24 $5.24 $5.20 $5.20 $5.20 9,265
2018-03-16 $5.20 $5.30 $5.15 $5.29 $5.29 3,738
2018-03-15 $5.30 $5.30 $5.30 $5.30 $5.30 1,035
2018-03-14 $5.28 $5.31 $5.25 $5.30 $5.30 6,500
2018-03-13 $5.30 $5.30 $5.23 $5.30 $5.30 11,200
2018-03-12 $5.35 $5.40 $5.23 $5.27 $5.27 24,308
2018-03-09 $5.28 $5.65 $5.28 $5.28 $5.28 2,739,616
2018-03-08 $5.27 $5.27 $5.25 $5.25 $5.25 450
2018-03-07 $5.30 $5.30 $5.30 $5.30 $5.30 1,720
2018-03-06 $5.26 $5.26 $5.25 $5.25 $5.25 3,400
2018-03-05 $5.25 $5.25 $5.25 $5.25 $5.25 2
2018-03-02 $5.50 $5.50 $5.25 $5.25 $5.25 3,700
2018-03-01 $5.60 $5.60 $5.50 $5.50 $5.50 1,600
2018-02-28 $5.59 $5.59 $5.59 $5.59 $5.59 0
2018-02-27 $5.67 $5.75 $5.59 $5.59 $5.59 1,250
2018-02-26 $5.75 $5.85 $5.66 $5.67 $5.67 2,750
2018-02-23 $5.80 $5.85 $5.80 $5.85 $5.85 5,000
2018-02-22 $6.10 $6.20 $5.75 $5.75 $5.75 10,600
2018-02-21 $5.70 $6.05 $5.60 $6.05 $6.05 2,035,180
2018-02-20 $5.85 $5.85 $5.62 $5.65 $5.65 10,746
2018-02-16 $6.00 $6.00 $5.81 $5.95 $5.95 4,792
2018-02-15 $5.95 $6.00 $5.90 $6.00 $6.00 4,964
2018-02-14 $6.05 $6.08 $5.85 $5.86 $5.86 9,317
2018-02-13 $6.15 $6.15 $6.05 $6.05 $6.05 2,392
2018-02-12 $6.30 $6.30 $6.20 $6.20 $6.20 2,250
2018-02-09 $6.13 $6.20 $6.00 $6.20 $6.20 10,091
2018-02-08 $6.35 $6.35 $6.20 $6.20 $6.20 6,371
2018-02-07 $6.42 $6.50 $6.42 $6.45 $6.45 9,401
2018-02-06 $6.40 $6.40 $6.40 $6.40 $6.40 1,000
2018-02-05 $6.60 $6.60 $6.40 $6.40 $6.40 2,800
2018-02-02 $6.56 $6.56 $6.55 $6.55 $6.55 1,500
2018-02-01 $6.60 $6.75 $6.56 $6.56 $6.56 6,558
2018-01-31 $6.60 $6.60 $6.40 $6.55 $6.55 41,915
2018-01-30 $6.10 $6.84 $5.98 $6.50 $6.50 12,987
2018-01-29 $6.13 $6.15 $6.13 $6.15 $6.15 2,047
2018-01-26 $6.00 $6.10 $5.99 $6.10 $6.10 1,400
2018-01-25 $6.06 $6.09 $5.96 $6.08 $6.08 4,470
2018-01-24 $6.05 $6.20 $6.00 $6.10 $6.10 3,920
2018-01-23 $6.41 $6.41 $6.05 $6.08 $6.08 15,269
2018-01-22 $6.65 $6.65 $6.27 $6.28 $6.28 7,112
2018-01-19 $6.70 $6.80 $6.70 $6.75 $6.75 5,800
2018-01-18 $6.85 $7.00 $6.80 $6.80 $6.80 6,763
2018-01-17 $6.70 $6.85 $6.70 $6.85 $6.85 386
2018-01-16 $6.70 $6.70 $6.70 $6.70 $6.70 3,032
2018-01-12 $6.80 $6.80 $6.75 $6.80 $6.80 255,856
2018-01-11 $6.65 $6.80 $6.63 $6.80 $6.80 916
2018-01-10 $6.81 $6.81 $6.65 $6.80 $6.80 6,251
2018-01-09 $6.73 $6.83 $6.70 $6.83 $6.83 20,040
2018-01-08 $6.88 $6.88 $6.49 $6.73 $6.73 21,859
2018-01-05 $6.91 $6.95 $6.65 $6.80 $6.80 23,936
2018-01-04 $6.80 $6.91 $6.80 $6.91 $6.91 14,151
2018-01-03 $6.65 $6.91 $6.65 $6.91 $6.91 11,424
2018-01-02 $6.75 $7.00 $6.70 $6.71 $6.71 29,047
2017-12-29 $6.80 $6.80 $6.65 $6.65 $6.65 38,614
2017-12-28 $6.65 $6.70 $6.54 $6.55 $6.55 25,147
2017-12-27 $6.71 $6.85 $6.60 $6.60 $6.60 12,033
2017-12-26 $6.54 $6.70 $6.54 $6.70 $6.70 7,522
2017-12-22 $6.60 $6.70 $6.60 $6.70 $6.70 4,619
2017-12-21 $6.75 $7.30 $6.60 $6.70 $6.70 5,348
2017-12-20 $6.45 $6.50 $6.45 $6.50 $6.50 7,555
2017-12-19 $6.50 $6.69 $6.10 $6.50 $6.50 50,012
2017-12-18 $6.33 $6.50 $6.30 $6.50 $6.50 26,240
2017-12-15 $6.20 $6.20 $5.85 $6.19 $6.19 17,560
2017-12-14 $6.45 $6.45 $6.20 $6.20 $6.20 4,232
2017-12-13 $6.40 $6.40 $6.09 $6.25 $6.25 2,582
2017-12-12 $6.00 $6.50 $6.00 $6.20 $6.20 23,545
2017-12-11 $6.00 $6.00 $5.80 $6.00 $6.00 6,653
2017-12-08 $6.15 $6.50 $6.04 $6.15 $6.15 34,111
2017-12-07 $7.50 $7.50 $5.75 $6.10 $6.10 235,823
2017-12-06 $4.70 $4.70 $4.50 $4.55 $4.55 13,412
2017-12-05 $4.75 $4.75 $4.75 $4.75 $4.75 200
2017-12-04 $5.03 $5.03 $5.03 $5.03 $5.03 174
2017-11-30 $5.01 $5.03 $4.75 $5.03 $5.03 5,251
2017-11-29 $4.85 $5.50 $4.85 $5.10 $5.10 14,937
2017-11-28 $4.60 $4.70 $4.55 $4.70 $4.70 11,350
2017-11-27 $4.60 $4.60 $4.60 $4.60 $4.60 0
2017-11-24 $4.60 $4.60 $4.60 $4.60 $4.60 0
2017-11-22 $4.60 $4.70 $4.60 $4.60 $4.60 4,534
2017-11-21 $4.45 $4.55 $4.40 $4.55 $4.55 11,560
2017-11-20 $4.60 $4.60 $4.45 $4.45 $4.45 7,215
2017-11-17 $4.60 $4.60 $4.60 $4.60 $4.60 3,500
2017-11-16 $4.68 $4.68 $4.50 $4.55 $4.55 2,925
2017-11-15 $4.80 $4.80 $4.55 $4.70 $4.70 12,875
2017-11-14 $4.84 $4.84 $4.60 $4.65 $4.65 8,998
2017-11-13 $4.90 $4.90 $4.45 $4.70 $4.70 66,898
2017-11-10 $4.90 $4.95 $4.90 $4.95 $4.95 200
2017-11-09 $4.95 $4.95 $4.90 $4.95 $4.95 5,892
2017-11-08 $5.01 $5.01 $4.95 $4.96 $4.96 2,900
2017-11-07 $5.10 $5.10 $5.10 $5.10 $5.10 0
2017-11-06 $5.10 $5.10 $5.00 $5.10 $5.10 3,274
2017-11-03 $5.16 $5.25 $5.10 $5.10 $5.10 2,050
2017-11-02 $5.21 $5.25 $5.17 $5.17 $5.17 4,000
2017-11-01 $5.13 $5.13 $5.13 $5.13 $5.13 0
2017-10-31 $5.13 $5.13 $5.13 $5.13 $5.13 10
2017-10-30 $5.20 $5.25 $5.13 $5.13 $5.13 3,455
2017-10-27 $5.24 $5.25 $5.10 $5.25 $5.25 7,113
2017-10-26 $5.25 $5.25 $5.25 $5.25 $5.25 1,443
2017-10-25 $5.30 $5.30 $5.21 $5.21 $5.21 5,975
2017-10-24 $5.31 $5.32 $5.31 $5.32 $5.32 465
2017-10-23 $5.50 $5.50 $5.32 $5.32 $5.32 2,600
2017-10-20 $5.25 $5.50 $5.20 $5.35 $5.35 10,849
2017-10-19 $5.50 $5.50 $5.26 $5.26 $5.26 474
2017-10-18 $5.25 $5.25 $5.25 $5.25 $5.25 2,000
2017-10-17 $5.35 $5.35 $5.35 $5.35 $5.35 300
2017-10-16 $5.52 $5.52 $5.35 $5.45 $5.45 7,744
2017-10-13 $5.69 $5.69 $5.50 $5.59 $5.59 10,807
2017-10-12 $5.45 $5.52 $5.45 $5.52 $5.52 2,747
2017-10-11 $5.45 $5.50 $5.25 $5.45 $5.45 12,931
2017-10-10 $5.51 $5.68 $5.51 $5.55 $5.55 5,121
2017-10-09 $5.55 $5.75 $5.45 $5.75 $5.75 7,903
2017-10-06 $5.61 $5.61 $5.60 $5.60 $5.60 1,247
2017-10-05 $5.75 $5.75 $5.60 $5.66 $5.66 3,300
2017-10-04 $5.55 $5.56 $5.55 $5.56 $5.56 940
2017-10-03 $5.84 $5.85 $5.50 $5.55 $5.55 12,601
2017-10-02 $5.75 $5.75 $5.65 $5.65 $5.65 3,600
2017-09-29 $5.54 $5.55 $5.37 $5.50 $5.50 31,066
2017-09-28 $5.56 $5.56 $5.52 $5.56 $5.56 7,254
2017-09-27 $5.70 $5.70 $5.55 $5.55 $5.55 400
2017-09-26 $5.75 $5.75 $5.65 $5.65 $5.65 1,544
2017-09-25 $5.85 $5.85 $5.85 $5.85 $5.85 0
2017-09-22 $5.85 $5.85 $5.85 $5.85 $5.85 300
2017-09-21 $5.85 $5.85 $5.85 $5.85 $5.85 1,400
2017-09-20 $5.60 $5.85 $5.59 $5.85 $5.85 6,192
2017-09-19 $5.76 $5.76 $5.76 $5.76 $5.76 200
2017-09-18 $5.70 $5.80 $5.70 $5.80 $5.80 300
2017-09-15 $6.00 $6.00 $5.75 $5.75 $5.75 4,335
2017-09-14 $5.50 $6.10 $5.50 $6.05 $6.05 42,764
2017-09-13 $5.25 $5.40 $5.23 $5.40 $5.40 6,260
2017-09-12 $5.25 $5.25 $5.25 $5.25 $5.25 165
2017-09-11 $5.24 $5.25 $5.24 $5.24 $5.24 25,173
2017-09-08 $5.26 $5.26 $5.10 $5.10 $5.10 5,025
2017-09-07 $5.07 $5.07 $5.07 $5.07 $5.07 50
2017-09-06 $5.12 $5.12 $5.07 $5.07 $5.07 3,160
2017-09-05 $5.19 $5.19 $5.19 $5.19 $5.19 0
2017-09-01 $5.19 $5.19 $5.19 $5.19 $5.19 0
2017-08-31 $5.19 $5.19 $5.19 $5.19 $5.19 0
2017-08-30 $5.20 $5.25 $5.00 $5.19 $5.19 12,500
2017-08-29 $5.20 $5.20 $5.00 $5.20 $5.20 6,100
2017-08-28 $5.25 $5.25 $5.20 $5.25 $5.25 1,180
2017-08-25 $5.29 $5.29 $5.29 $5.29 $5.29 500
2017-08-24 $5.25 $5.25 $5.25 $5.25 $5.25 900
2017-08-23 $5.16 $5.20 $5.15 $5.20 $5.20 1,600
2017-08-22 $5.15 $5.15 $5.15 $5.15 $5.15 300
2017-08-21 $5.25 $5.25 $5.25 $5.25 $5.25 200
2017-08-18 $5.35 $5.35 $5.25 $5.25 $5.25 2,200
2017-08-17 $5.35 $5.35 $5.35 $5.35 $5.35 1,000
2017-08-16 $5.40 $5.41 $5.30 $5.41 $5.41 2,200
2017-08-15 $5.45 $5.45 $5.45 $5.45 $5.45 200
2017-08-14 $5.60 $5.60 $5.30 $5.30 $5.30 2,500
2017-08-11 $5.35 $5.35 $5.30 $5.30 $5.30 4,200
2017-08-10 $5.40 $5.43 $5.21 $5.25 $5.25 1,800
2017-08-09 $5.41 $5.48 $5.41 $5.48 $5.48 922
2017-08-08 $5.55 $5.70 $5.50 $5.50 $5.50 22,404
2017-08-07 $5.60 $5.65 $5.60 $5.60 $5.60 1,292
2017-08-04 $5.51 $5.51 $5.47 $5.50 $5.50 52,281
2017-08-03 $5.60 $5.60 $5.60 $5.60 $5.60 1,850
2017-08-02 $5.65 $5.65 $5.50 $5.50 $5.50 5,355
2017-08-01 $5.50 $5.50 $5.40 $5.50 $5.50 2,535
2017-07-31 $5.45 $5.45 $5.45 $5.45 $5.45 25
2017-07-28 $5.70 $5.70 $5.30 $5.45 $5.45 6,325
2017-07-27 $5.85 $5.85 $5.65 $5.70 $5.70 19,815
2017-07-26 $5.50 $5.83 $5.50 $5.83 $5.83 215,082
2017-07-25 $5.50 $5.50 $5.20 $5.50 $5.50 5,000
2017-07-24 $4.80 $5.25 $4.76 $5.20 $5.20 29,820
2017-07-21 $4.70 $4.70 $4.65 $4.65 $4.65 6,198
2017-07-20 $4.70 $4.70 $4.65 $4.65 $4.65 3,202
2017-07-19 $4.65 $4.78 $4.65 $4.78 $4.78 753
2017-07-18 $4.55 $4.60 $4.40 $4.60 $4.60 3,725
2017-07-17 $4.62 $4.62 $4.62 $4.62 $4.62 0
2017-07-14 $4.62 $4.62 $4.62 $4.62 $4.62 0
2017-07-13 $4.65 $4.65 $4.62 $4.62 $4.62 1,473
2017-07-12 $4.50 $4.65 $4.50 $4.65 $4.65 11,993
2017-07-11 $4.40 $4.45 $4.40 $4.40 $4.40 10,475
2017-07-10 $4.30 $4.30 $4.30 $4.30 $4.30 1,300
2017-07-07 $4.39 $4.40 $4.30 $4.30 $4.30 1,590
2017-07-06 $4.35 $4.40 $4.35 $4.40 $4.40 6,060
2017-07-05 $4.40 $4.40 $4.29 $4.29 $4.29 6,812
2017-07-03 $4.34 $4.34 $4.34 $4.34 $4.34 0
2017-06-30 $4.40 $4.53 $4.34 $4.34 $4.34 12,900
2017-06-29 $4.52 $4.52 $4.34 $4.38 $4.38 7,092
2017-06-28 $4.52 $4.52 $4.52 $4.52 $4.52 100
2017-06-27 $4.71 $4.72 $4.52 $4.53 $4.53 3,800
2017-06-26 $4.75 $4.75 $4.75 $4.75 $4.75 5,010
2017-06-23 $4.84 $4.84 $4.84 $4.84 $4.84 0
2017-06-22 $4.85 $4.85 $4.80 $4.84 $4.84 4,398
2017-06-21 $4.95 $4.95 $4.90 $4.95 $4.95 2,342
2017-06-20 $5.05 $5.05 $5.00 $5.00 $5.00 1,015
2017-06-19 $5.05 $5.05 $5.05 $5.05 $5.05 300
2017-06-16 $5.15 $5.25 $5.05 $5.05 $5.05 5,701
2017-06-15 $4.90 $4.90 $4.90 $4.90 $4.90 578
2017-06-14 $5.00 $5.00 $4.90 $4.90 $4.90 1,200
2017-06-13 $5.09 $5.09 $4.92 $4.92 $4.92 1,500
2017-06-12 $5.00 $5.10 $5.00 $5.10 $5.10 2,630
2017-06-09 $5.00 $5.00 $5.00 $5.00 $5.00 300
2017-06-08 $5.10 $5.10 $5.01 $5.01 $5.01 588
2017-06-07 $5.24 $5.30 $5.11 $5.30 $5.30 4,420
2017-06-06 $5.30 $5.30 $5.30 $5.30 $5.30 1,000
2017-06-05 $5.50 $5.50 $5.35 $5.35 $5.35 1,280
2017-06-02 $5.50 $5.70 $5.50 $5.69 $5.69 20,640
2017-06-01 $5.20 $5.46 $5.20 $5.33 $5.33 7,220
2017-05-31 $5.01 $5.10 $5.01 $5.02 $5.02 4,273
2017-05-30 $5.08 $5.15 $5.05 $5.15 $5.15 1,550
2017-05-26 $5.25 $5.25 $5.06 $5.06 $5.06 3,500
2017-05-25 $4.78 $5.35 $4.78 $5.25 $5.25 3,728
2017-05-24 $4.70 $5.00 $4.70 $4.85 $4.85 12,900
2017-05-23 $5.10 $5.10 $4.65 $4.70 $4.70 29,950
2017-05-22 $5.40 $5.50 $5.20 $5.20 $5.20 5,661
2017-05-19 $5.50 $5.50 $5.25 $5.25 $5.25 2,000
2017-05-18 $5.60 $5.80 $5.32 $5.50 $5.50 6,682
2017-05-17 $6.05 $6.05 $5.75 $5.75 $5.75 1,100
2017-05-16 $6.11 $6.24 $6.00 $6.00 $6.00 1,800
2017-05-15 $6.00 $6.00 $5.90 $5.90 $5.90 396
2017-05-12 $5.95 $6.15 $5.86 $5.86 $5.86 3,200
2017-05-11 $5.75 $6.05 $5.75 $5.96 $5.96 12,271
2017-05-10 $5.50 $5.51 $5.45 $5.50 $5.50 1,727
2017-05-09 $5.67 $5.67 $5.67 $5.67 $5.67 290
2017-05-08 $5.45 $5.70 $5.45 $5.70 $5.70 4,300
2017-05-05 $5.60 $5.60 $5.60 $5.60 $5.60 200
2017-05-04 $5.44 $5.56 $5.40 $5.55 $5.55 8,073
2017-05-03 $5.90 $6.00 $5.45 $5.45 $5.45 11,635
2017-05-02 $6.40 $6.40 $5.90 $5.93 $5.93 6,742
2017-05-01 $6.31 $6.60 $6.31 $6.40 $6.40 8,799
2017-04-28 $6.05 $6.60 $5.95 $6.16 $6.16 40,133
2017-04-27 $6.10 $6.15 $6.04 $6.04 $6.04 19,202
2017-04-26 $5.65 $6.34 $5.65 $6.10 $6.10 17,132
2017-04-25 $5.54 $5.70 $5.54 $5.65 $5.65 42,307
2017-04-24 $5.50 $5.60 $5.45 $5.58 $5.58 6,605
2017-04-21 $5.40 $5.40 $5.25 $5.40 $5.40 6,074
2017-04-20 $5.09 $5.35 $5.09 $5.26 $5.26 56,990
2017-04-19 $5.10 $5.14 $5.05 $5.06 $5.06 1,700
2017-04-18 $5.10 $5.15 $4.95 $5.06 $5.06 7,500
2017-04-17 $5.05 $5.05 $5.05 $5.05 $5.05 20
2017-04-13 $5.05 $5.05 $5.05 $5.05 $5.05 0
2017-04-12 $5.10 $5.25 $5.05 $5.05 $5.05 10,546
2017-04-11 $4.85 $5.05 $4.80 $5.05 $5.05 6,000
2017-04-10 $4.79 $4.80 $4.75 $4.76 $4.76 2,354
2017-04-07 $4.86 $5.00 $4.82 $4.95 $4.95 6,566
2017-04-06 $4.72 $5.00 $4.72 $5.00 $5.00 11,960
2017-04-05 $4.74 $4.74 $4.70 $4.72 $4.72 8,340
2017-04-04 $5.05 $5.05 $4.52 $4.71 $4.71 34,645
2017-04-03 $5.40 $5.40 $4.92 $5.05 $5.05 15,775
2017-03-31 $5.35 $5.40 $5.30 $5.40 $5.40 6,143
2017-03-30 $5.46 $5.54 $5.38 $5.40 $5.40 89,922
2017-03-29 $5.65 $5.75 $5.58 $5.58 $5.58 1,700
2017-03-28 $5.55 $5.73 $5.30 $5.55 $5.55 8,358
2017-03-27 $5.51 $5.60 $5.41 $5.60 $5.60 7,514
2017-03-24 $5.35 $5.50 $5.35 $5.37 $5.37 22,108
2017-03-23 $5.60 $5.64 $5.10 $5.35 $5.35 29,767
2017-03-22 $5.80 $5.82 $5.60 $5.60 $5.60 3,000
2017-03-21 $5.90 $5.94 $5.88 $5.88 $5.88 5,108
2017-03-20 $6.10 $6.10 $6.00 $6.00 $6.00 5,429
2017-03-17 $5.96 $6.14 $5.96 $6.07 $6.07 3,056
2017-03-16 $5.99 $6.00 $5.85 $5.99 $5.99 7,738
2017-03-15 $6.19 $6.19 $6.10 $6.10 $6.10 5,964
2017-03-14 $6.20 $6.20 $6.15 $6.15 $6.15 349
2017-03-13 $6.17 $6.17 $6.17 $6.17 $6.17 800
2017-03-10 $5.90 $6.00 $5.65 $6.00 $6.00 62,170
2017-03-09 $6.05 $6.05 $5.95 $6.00 $6.00 2,183
2017-03-08 $6.20 $6.20 $6.02 $6.07 $6.07 5,310
2017-03-07 $6.60 $6.60 $6.15 $6.20 $6.20 16,537
2017-03-06 $6.71 $6.75 $6.54 $6.70 $6.70 38,071
2017-03-03 $6.80 $6.80 $6.70 $6.70 $6.70 1,344
2017-03-02 $7.04 $7.04 $6.65 $6.80 $6.80 23,146
2017-03-01 $6.70 $7.09 $6.70 $7.09 $7.09 6,722
2017-02-28 $6.32 $6.85 $6.23 $6.60 $6.60 64,319
2017-02-27 $6.34 $6.34 $5.95 $6.30 $6.30 19,801
2017-02-24 $5.95 $6.40 $5.95 $6.35 $6.35 86,731
2017-02-23 $6.02 $6.15 $5.92 $6.00 $6.00 25,698
2017-02-22 $7.45 $7.45 $5.80 $6.03 $6.03 128,904
2017-02-21 $9.30 $9.40 $6.00 $6.68 $6.68 90,785
2017-02-17 $9.30 $9.30 $9.19 $9.30 $9.30 6,801
2017-02-16 $9.30 $9.40 $9.25 $9.25 $9.25 65,300
2017-02-15 $9.40 $9.45 $9.25 $9.30 $9.30 56,627
2017-02-14 $9.00 $9.50 $9.00 $9.40 $9.40 132,723
2017-02-13 $8.98 $8.98 $8.92 $8.97 $8.97 23,709
2017-02-10 $9.19 $9.19 $8.92 $8.98 $8.98 16,085
2017-02-09 $8.85 $9.20 $8.85 $9.19 $9.19 101,131
2017-02-08 $8.78 $8.85 $8.78 $8.85 $8.85 3,584
2017-02-07 $8.88 $8.88 $8.78 $8.78 $8.78 21,709
2017-02-06 $8.75 $9.45 $8.75 $8.88 $8.88 150,679
2017-02-03 $7.90 $8.63 $7.90 $8.60 $8.60 33,946
2017-02-02 $8.17 $8.17 $7.90 $8.00 $8.00 4,935
2017-02-01 $7.83 $8.20 $7.82 $8.15 $8.15 13,018
2017-01-31 $7.95 $8.00 $7.51 $7.75 $7.75 5,177
2017-01-30 $7.40 $8.00 $7.25 $8.00 $8.00 49,370
2017-01-27 $7.25 $7.49 $7.20 $7.30 $7.30 9,516
2017-01-26 $6.91 $7.25 $6.91 $7.25 $7.25 17,574
2017-01-25 $6.83 $6.88 $6.82 $6.84 $6.84 87,130
2017-01-24 $6.85 $6.85 $6.76 $6.83 $6.83 50,910
2017-01-23 $6.86 $6.86 $6.83 $6.83 $6.83 8,250
2017-01-20 $6.55 $6.86 $6.55 $6.86 $6.86 19,276
2017-01-19 $6.82 $6.87 $6.50 $6.60 $6.60 50,844
2017-01-18 $6.85 $6.86 $6.80 $6.82 $6.82 23,022
2017-01-17 $6.97 $6.97 $6.90 $6.90 $6.90 5,535
2017-01-13 $6.80 $6.90 $6.78 $6.90 $6.90 7,888
2017-01-12 $6.84 $6.85 $6.83 $6.83 $6.83 4,112
2017-01-11 $6.80 $6.84 $6.79 $6.84 $6.84 3,065
2017-01-10 $6.80 $6.89 $6.80 $6.80 $6.80 17,836
2017-01-09 $6.85 $6.89 $6.85 $6.88 $6.88 2,340
2017-01-06 $6.75 $6.85 $6.75 $6.80 $6.80 2,775
2017-01-05 $6.72 $6.80 $6.70 $6.73 $6.73 21,156
2017-01-04 $6.75 $6.75 $6.69 $6.70 $6.70 4,231
2017-01-03 $6.81 $6.85 $6.74 $6.74 $6.74 9,877
2016-12-30 $6.70 $6.75 $6.70 $6.70 $6.70 10,144
2016-12-29 $6.85 $6.85 $6.71 $6.75 $6.75 7,403
2016-12-28 $6.90 $6.90 $6.70 $6.85 $6.85 13,570
2016-12-27 $6.74 $6.99 $6.65 $6.99 $6.99 12,310
2016-12-23 $6.70 $6.80 $6.70 $6.75 $6.75 4,690
2016-12-22 $6.78 $6.78 $6.60 $6.70 $6.70 11,626
2016-12-21 $6.50 $6.60 $6.40 $6.40 $6.40 2,700
2016-12-20 $6.75 $6.75 $6.55 $6.55 $6.55 3,292
2016-12-19 $6.68 $6.80 $6.60 $6.75 $6.75 12,606
2016-12-16 $6.80 $6.80 $6.55 $6.55 $6.55 8,180
2016-12-15 $6.90 $6.90 $6.80 $6.80 $6.80 8,271
2016-12-14 $6.94 $6.94 $6.80 $6.93 $6.93 37,081
2016-12-13 $6.90 $6.93 $6.85 $6.85 $6.85 39,861
2016-12-12 $6.98 $7.03 $6.87 $6.90 $6.90 45,122
2016-12-09 $6.95 $7.00 $6.90 $6.95 $6.95 56,590
2016-12-08 $6.75 $6.86 $6.70 $6.86 $6.86 53,514
2016-12-07 $6.44 $6.82 $6.44 $6.65 $6.65 18,981
2016-12-06 $6.31 $6.47 $6.30 $6.43 $6.43 38,871
2016-12-05 $6.65 $6.75 $6.00 $6.42 $6.42 72,581
2016-12-02 $7.10 $7.10 $6.60 $6.65 $6.65 49,934
2016-12-01 $6.93 $7.50 $6.80 $7.05 $7.05 226,267
2016-11-30 $5.25 $6.75 $5.25 $6.65 $6.65 3,917,051
2016-11-29 $4.76 $4.83 $4.46 $4.50 $4.50 345,775
2016-11-28 $4.77 $4.80 $4.67 $4.75 $4.75 27,272
2016-11-25 $4.70 $4.84 $4.70 $4.71 $4.71 12,300
2016-11-23 $4.80 $4.90 $4.66 $4.67 $4.67 20,211
2016-11-22 $4.53 $4.54 $4.53 $4.54 $4.54 71,734
2016-11-21 $4.70 $5.00 $4.66 $4.80 $4.80 16,830
2016-11-18 $4.75 $4.89 $4.46 $4.46 $4.46 4,600
2016-11-17 $4.69 $4.80 $4.69 $4.75 $4.75 8,165
2016-11-16 $4.64 $4.69 $4.57 $4.66 $4.66 50,245
2016-11-15 $4.41 $4.41 $4.40 $4.40 $4.40 1,100
2016-11-14 $4.44 $4.68 $4.40 $4.68 $4.68 246,458
2016-11-11 $3.80 $4.44 $3.80 $4.44 $4.44 17,132
2016-11-10 $3.70 $3.88 $3.70 $3.85 $3.85 24,852
2016-11-09 $3.00 $3.70 $3.00 $3.43 $3.43 41,064
2016-11-08 $2.86 $2.86 $2.86 $2.86 $2.86 500
2016-11-07 $2.90 $2.90 $2.90 $2.90 $2.90 0
2016-11-04 $2.90 $2.90 $2.85 $2.90 $2.90 6,917
2016-11-03 $2.85 $2.90 $2.85 $2.85 $2.85 5,819
2016-11-02 $2.72 $2.83 $2.63 $2.83 $2.83 2,325
2016-11-01 $2.84 $2.84 $2.84 $2.84 $2.84 2,075
2016-10-31 $2.84 $2.84 $2.84 $2.84 $2.84 500
2016-10-28 $2.77 $2.81 $2.77 $2.81 $2.81 600
2016-10-27 $2.93 $2.93 $2.86 $2.86 $2.86 300
2016-10-26 $3.00 $3.00 $3.00 $3.00 $3.00 500
2016-10-25 $3.02 $3.02 $3.00 $3.00 $3.00 4,600
2016-10-24 $3.00 $3.00 $3.00 $3.00 $3.00 3,000
2016-10-21 $3.05 $3.05 $3.05 $3.05 $3.05 100
2016-10-20 $3.00 $3.00 $3.00 $3.00 $3.00 1,209
2016-10-19 $3.00 $3.04 $2.93 $2.93 $2.93 8,957
2016-10-18 $3.00 $3.00 $2.93 $2.93 $2.93 4,374
2016-10-17 $3.09 $3.09 $3.09 $3.09 $3.09 400
2016-10-14 $3.04 $3.10 $3.00 $3.00 $3.00 15,652
2016-10-13 $2.95 $2.95 $2.95 $2.95 $2.95 873
2016-10-12 $2.99 $3.00 $2.94 $2.95 $2.95 4,400
2016-10-11 $2.80 $2.98 $2.77 $2.98 $2.98 7,505
2016-10-10 $2.88 $2.88 $2.80 $2.80 $2.80 11,536
2016-10-07 $2.99 $3.00 $2.99 $3.00 $3.00 5,686
2016-10-06 $3.10 $3.10 $2.85 $2.97 $2.97 19,400
2016-10-05 $2.73 $3.10 $2.73 $3.06 $3.06 31,391
2016-10-04 $2.65 $2.75 $2.65 $2.74 $2.74 5,400
2016-10-03 $2.60 $2.65 $2.60 $2.65 $2.65 1,300
2016-09-30 $2.45 $2.50 $2.36 $2.40 $2.40 10,400
2016-09-29 $2.51 $2.51 $2.51 $2.51 $2.51 0
2016-09-28 $2.65 $2.70 $2.51 $2.51 $2.51 11,297
2016-09-27 $2.60 $2.64 $2.55 $2.64 $2.64 15,037
2016-09-26 $2.70 $2.70 $2.60 $2.60 $2.60 5,252
2016-09-23 $2.65 $2.65 $2.50 $2.55 $2.55 12,295
2016-09-22 $2.62 $2.62 $2.56 $2.56 $2.56 4,215
2016-09-21 $2.80 $2.82 $2.60 $2.61 $2.61 12,979
2016-09-20 $2.30 $2.85 $2.30 $2.85 $2.85 32,740
2016-09-19 $2.36 $2.38 $2.34 $2.38 $2.38 14,920
2016-09-16 $2.41 $2.45 $2.38 $2.45 $2.45 3,381
2016-09-15 $2.23 $2.59 $2.23 $2.49 $2.49 81,567
2016-09-14 $2.26 $2.28 $2.21 $2.26 $2.26 121,274
2016-09-13 $2.55 $2.55 $2.20 $2.27 $2.27 1,028,821
2016-09-12 $2.65 $2.70 $2.52 $2.60 $2.60 10,093
2016-09-09 $2.80 $2.82 $2.75 $2.75 $2.75 1,609
2016-09-08 $2.75 $2.75 $2.70 $2.70 $2.70 1,180
2016-09-07 $2.75 $2.75 $2.70 $2.72 $2.72 30,950
2016-09-06 $2.75 $2.85 $2.75 $2.80 $2.80 6,157
2016-09-02 $2.82 $2.82 $2.78 $2.80 $2.80 3,330
2016-09-01 $2.82 $2.83 $2.76 $2.82 $2.82 16,259
2016-08-31 $2.90 $2.90 $2.82 $2.85 $2.85 9,100
2016-08-30 $3.05 $3.05 $2.94 $2.94 $2.94 10,500
2016-08-29 $3.15 $3.15 $3.05 $3.05 $3.05 2,895
2016-08-26 $3.01 $3.07 $3.01 $3.07 $3.07 3,635
2016-08-25 $3.30 $3.30 $3.05 $3.15 $3.15 47,560
2016-08-24 $3.42 $3.42 $3.40 $3.41 $3.41 2,688
2016-08-23 $3.40 $3.40 $3.40 $3.40 $3.40 2
2016-08-22 $3.40 $3.42 $3.40 $3.40 $3.40 6,513
2016-08-19 $3.30 $3.40 $3.27 $3.27 $3.27 3,740
2016-08-18 $3.38 $3.38 $3.19 $3.38 $3.38 2,385
2016-08-17 $3.40 $3.40 $3.40 $3.40 $3.40 3,032
2016-08-16 $3.40 $3.40 $3.40 $3.40 $3.40 3,440
2016-08-15 $3.45 $3.51 $3.40 $3.44 $3.44 1,433
2016-08-12 $3.40 $3.41 $3.40 $3.40 $3.40 2,240
2016-08-11 $3.46 $3.50 $3.41 $3.42 $3.42 22,489
2016-08-10 $3.55 $3.55 $3.40 $3.41 $3.41 705,766
2016-08-09 $3.54 $3.54 $3.54 $3.54 $3.54 440
2016-08-08 $3.55 $3.59 $3.40 $3.41 $3.41 19,993
2016-08-05 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-08-04 $3.34 $3.40 $3.34 $3.40 $3.40 5,962
2016-08-03 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-08-02 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-08-01 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-07-29 $3.47 $3.47 $3.40 $3.40 $3.40 650
2016-07-28 $3.45 $3.45 $3.45 $3.45 $3.45 400
2016-07-27 $3.40 $3.40 $3.40 $3.40 $3.40 400
2016-07-26 $3.53 $3.53 $3.46 $3.48 $3.48 42,400
2016-07-25 $3.46 $3.46 $3.45 $3.45 $3.45 3,295
2016-07-22 $3.42 $3.42 $3.42 $3.42 $3.42 0
2016-07-21 $3.45 $3.50 $3.37 $3.42 $3.42 12,478
2016-07-20 $3.50 $3.50 $3.40 $3.44 $3.44 12,103
2016-07-19 $3.54 $3.54 $3.54 $3.54 $3.54 0
2016-07-18 $3.55 $3.55 $3.52 $3.54 $3.54 320
2016-07-15 $3.55 $3.55 $3.55 $3.55 $3.55 0
2016-07-14 $3.55 $3.55 $3.55 $3.55 $3.55 500
2016-07-13 $3.55 $3.55 $3.55 $3.55 $3.55 0
2016-07-12 $3.55 $3.55 $3.55 $3.55 $3.55 0
2016-07-11 $3.55 $3.55 $3.55 $3.55 $3.55 250
2016-07-08 $3.53 $3.53 $3.53 $3.53 $3.53 2,500
2016-07-07 $3.65 $3.65 $3.51 $3.51 $3.51 925
2016-07-06 $3.61 $3.61 $3.61 $3.61 $3.61 0
2016-07-05 $3.62 $3.62 $3.61 $3.61 $3.61 1,700
2016-07-01 $3.61 $3.61 $3.61 $3.61 $3.61 100
2016-06-30 $3.62 $3.62 $3.62 $3.62 $3.62 0
2016-06-29 $3.62 $3.62 $3.62 $3.62 $3.62 2,743
2016-06-28 $3.61 $3.61 $3.61 $3.61 $3.61 0
2016-06-27 $3.63 $3.63 $3.54 $3.61 $3.61 792
2016-06-24 $3.64 $3.64 $3.64 $3.64 $3.64 733
2016-06-23 $3.63 $3.63 $3.63 $3.63 $3.63 750
2016-06-22 $3.98 $3.98 $3.98 $3.98 $3.98 0
2016-06-21 $3.98 $3.98 $3.98 $3.98 $3.98 0
2016-06-20 $3.98 $3.98 $3.98 $3.98 $3.98 290
2016-06-17 $3.82 $3.82 $3.65 $3.66 $3.66 1,220
2016-06-16 $3.82 $3.82 $3.82 $3.82 $3.82 1,100
2016-06-15 $3.68 $3.68 $3.68 $3.68 $3.68 99
2016-06-14 $3.68 $3.68 $3.68 $3.68 $3.68 525
2016-06-13 $3.85 $3.85 $3.63 $3.63 $3.63 2,660
2016-06-10 $3.85 $3.85 $3.85 $3.85 $3.85 0
2016-06-09 $3.85 $3.85 $3.85 $3.85 $3.85 0
2016-06-08 $3.85 $3.85 $3.85 $3.85 $3.85 1,500
2016-06-07 $3.81 $3.95 $3.81 $3.95 $3.95 3,643
2016-06-06 $4.04 $4.04 $3.75 $3.75 $3.75 600
2016-06-03 $3.90 $3.90 $3.90 $3.90 $3.90 0
2016-06-02 $3.90 $3.95 $3.90 $3.90 $3.90 645
2016-06-01 $3.87 $3.87 $3.59 $3.81 $3.81 9,201
2016-05-31 $3.85 $4.10 $3.77 $3.77 $3.77 6,607
2016-05-27 $3.75 $3.75 $3.51 $3.75 $3.75 5,458
2016-05-26 $3.88 $3.90 $3.15 $3.70 $3.70 7,184
2016-05-25 $3.60 $3.88 $3.60 $3.73 $3.73 2,942
2016-05-24 $3.50 $3.85 $3.39 $3.50 $3.50 7,586
2016-05-23 $3.05 $3.90 $3.05 $3.50 $3.50 11,413
2016-05-20 $3.05 $3.45 $3.05 $3.35 $3.35 4,474
2016-05-19 $3.07 $3.07 $3.05 $3.05 $3.05 1,200
2016-05-18 $3.05 $3.05 $3.05 $3.05 $3.05 100
2016-05-17 $3.05 $3.05 $2.95 $3.00 $3.00 5,200
2016-05-16 $3.00 $3.05 $3.00 $3.05 $3.05 3,071
2016-05-13 $3.00 $3.00 $3.00 $3.00 $3.00 1
2016-05-12 $3.05 $3.05 $3.00 $3.00 $3.00 4,300
2016-05-11 $3.29 $3.29 $2.98 $3.05 $3.05 24,350
2016-05-10 $3.33 $3.33 $3.33 $3.33 $3.33 0
2016-05-09 $3.20 $3.33 $3.20 $3.33 $3.33 1,725
2016-05-06 $3.34 $3.34 $3.34 $3.34 $3.34 0
2016-05-05 $3.16 $3.34 $3.15 $3.34 $3.34 1,564
2016-05-04 $3.48 $3.48 $3.15 $3.15 $3.15 1,797
2016-05-03 $3.50 $3.50 $3.50 $3.50 $3.50 115
2016-05-02 $3.50 $3.50 $3.50 $3.50 $3.50 0
2016-04-29 $3.50 $3.50 $3.50 $3.50 $3.50 1,100
2016-04-28 $3.61 $3.61 $3.55 $3.55 $3.55 1,000
2016-04-27 $3.60 $3.68 $3.60 $3.68 $3.68 751
2016-04-26 $3.60 $3.60 $3.35 $3.35 $3.35 200
2016-04-25 $3.35 $3.80 $3.35 $3.65 $3.65 25,176
2016-04-22 $3.48 $3.48 $3.35 $3.35 $3.35 1,326
2016-04-21 $3.50 $3.50 $3.12 $3.25 $3.25 1,165
2016-04-20 $3.44 $3.55 $3.25 $3.55 $3.55 18,453
2016-04-19 $3.50 $3.50 $3.11 $3.33 $3.33 5,172
2016-04-18 $3.40 $3.85 $3.29 $3.79 $3.79 5,758
2016-04-15 $3.50 $3.50 $3.29 $3.29 $3.29 1,450
2016-04-14 $3.35 $3.83 $3.35 $3.40 $3.40 6,880
2016-04-13 $3.29 $3.34 $3.29 $3.34 $3.34 6,200
2016-04-12 $2.50 $3.15 $2.50 $3.15 $3.15 14,593
2016-04-11 $2.30 $2.30 $2.30 $2.30 $2.30 0
2016-04-08 $2.30 $2.30 $2.30 $2.30 $2.30 0
2016-04-07 $2.30 $2.30 $2.30 $2.30 $2.30 0
2016-04-06 $2.31 $2.31 $2.30 $2.30 $2.30 2,550
2016-04-05 $2.25 $2.35 $2.25 $2.30 $2.30 153,887
2016-04-04 $2.47 $2.47 $2.34 $2.34 $2.34 5,226
2016-04-01 $2.30 $2.30 $2.28 $2.28 $2.28 44,100
2016-03-31 $2.30 $2.30 $2.30 $2.30 $2.30 2,700
2016-03-30 $2.21 $2.21 $2.21 $2.21 $2.21 0
2016-03-29 $2.18 $2.21 $2.18 $2.21 $2.21 58,525
2016-03-28 $2.28 $2.30 $2.25 $2.25 $2.25 15,481
2016-03-24 $2.45 $2.45 $2.45 $2.45 $2.45 0
2016-03-23 $2.43 $2.48 $2.43 $2.45 $2.45 2,553
2016-03-22 $2.20 $2.25 $2.20 $2.25 $2.25 750
2016-03-21 $2.15 $2.15 $2.15 $2.15 $2.15 0
2016-03-18 $2.20 $2.20 $2.15 $2.15 $2.15 1,000
2016-03-17 $2.30 $2.30 $2.18 $2.21 $2.21 2,062
2016-03-16 $2.54 $2.54 $2.54 $2.54 $2.54 0
2016-03-15 $2.54 $2.54 $2.54 $2.54 $2.54 0
2016-03-14 $2.54 $2.54 $2.54 $2.54 $2.54 20
2016-03-11 $2.54 $2.54 $2.54 $2.54 $2.54 93
2016-03-10 $2.54 $2.54 $2.54 $2.54 $2.54 0
2016-03-09 $2.54 $2.54 $2.54 $2.54 $2.54 0
2016-03-08 $2.54 $2.54 $2.54 $2.54 $2.54 100
2016-03-07 $2.63 $2.63 $2.63 $2.63 $2.63 900
2016-03-04 $2.55 $2.60 $2.55 $2.60 $2.60 1,408
2016-03-03 $2.55 $2.55 $2.55 $2.55 $2.55 1,000
2016-03-02 $2.50 $2.50 $2.50 $2.50 $2.50 335
2016-03-01 $2.55 $2.55 $2.42 $2.42 $2.42 892
2016-02-29 $2.50 $2.50 $2.35 $2.35 $2.35 1,031
2016-02-26 $2.46 $2.50 $2.30 $2.50 $2.50 1,800
2016-02-25 $2.55 $2.55 $2.55 $2.55 $2.55 300
2016-02-24 $2.30 $2.30 $2.30 $2.30 $2.30 0
2016-02-23 $2.25 $2.30 $2.25 $2.30 $2.30 15,193
2016-02-22 $2.34 $2.34 $2.34 $2.34 $2.34 0
2016-02-19 $2.34 $2.34 $2.34 $2.34 $2.34 0
2016-02-18 $2.34 $2.34 $2.34 $2.34 $2.34 0
2016-02-17 $2.34 $2.34 $2.34 $2.34 $2.34 3,047
2016-02-16 $2.27 $2.30 $2.25 $2.30 $2.30 10,279
2016-02-12 $2.25 $2.25 $2.15 $2.15 $2.15 933
2016-02-11 $2.26 $2.26 $2.20 $2.20 $2.20 921
2016-02-10 $2.30 $2.30 $2.30 $2.30 $2.30 150
2016-02-09 $2.39 $2.39 $2.30 $2.30 $2.30 4,503
2016-02-08 $2.40 $2.41 $2.40 $2.41 $2.41 3,277
2016-02-05 $2.55 $2.55 $2.45 $2.55 $2.55 3,231
2016-02-04 $2.32 $2.34 $2.28 $2.33 $2.33 761
2016-02-03 $2.25 $2.25 $2.15 $2.15 $2.15 1,130
2016-02-02 $2.25 $2.25 $2.25 $2.25 $2.25 0
2016-02-01 $2.25 $2.25 $2.25 $2.25 $2.25 27
2016-01-29 $2.24 $2.25 $2.24 $2.25 $2.25 5,560
2016-01-28 $2.30 $2.30 $2.20 $2.20 $2.20 667
2016-01-27 $2.43 $2.43 $2.43 $2.43 $2.43 333
2016-01-26 $2.30 $2.30 $2.30 $2.30 $2.30 0
2016-01-25 $2.30 $2.30 $2.30 $2.30 $2.30 150
2016-01-22 $2.49 $2.49 $2.49 $2.49 $2.49 0
2016-01-21 $2.49 $2.49 $2.49 $2.49 $2.49 100
2016-01-20 $2.13 $2.25 $2.13 $2.25 $2.25 850
2016-01-19 $2.25 $2.25 $2.11 $2.15 $2.15 15,628
2016-01-15 $2.25 $2.26 $2.15 $2.16 $2.16 12,300
2016-01-14 $2.40 $2.40 $2.31 $2.31 $2.31 579
2016-01-13 $2.55 $2.55 $2.54 $2.55 $2.55 950
2016-01-12 $2.75 $2.75 $2.75 $2.75 $2.75 110
2016-01-11 $2.55 $2.55 $2.55 $2.55 $2.55 0
2016-01-08 $2.55 $2.55 $2.55 $2.55 $2.55 227
2016-01-07 $2.66 $2.66 $2.66 $2.66 $2.66 0
2016-01-06 $2.66 $2.66 $2.66 $2.66 $2.66 0
2016-01-05 $2.84 $2.84 $2.66 $2.66 $2.66 300
2016-01-04 $2.62 $2.80 $2.62 $2.80 $2.80 1,329

Federal Home Loan Mortgage Corp (FMCKI) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.