Fannie Mae Pr N 550 (FNMAK) Exchange: OTCQB
Data as of March 29, 2024
$6.40 ($0.00) 0.00%
Fannie Mae Pr N 550 - Daily Information
Click for more stock information on Fannie Mae Pr N 550.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $6.40 |
Previous Close | $6.40 |
High | $6.40 |
Low | $6.40 |
Adjusted Open | $6.40 |
Previous Adjusted Close | $6.40 |
Adjusted High | $6.40 |
Adjusted Low | $6.40 |
About Fannie Mae Pr N 550 (FNMAK)
Fannie Mae Pr N 5.50%
Invest in Fannie Mae Pr N 550 (FNMAK)
Historical Stock Data for Fannie Mae Pr N 550 (FNMAK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
2024-03-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 100 |
2024-03-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 314 |
2024-03-19 | $6.05 | $6.25 | $6.05 | $6.25 | $6.25 | 1,411 |
2024-03-18 | $6.07 | $6.07 | $6.00 | $6.05 | $6.05 | 1,169 |
2024-03-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 499 |
2024-03-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
2024-03-13 | $6.18 | $6.20 | $6.18 | $6.20 | $6.20 | 300 |
2024-03-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
2024-03-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 326 |
2024-03-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
2024-03-07 | $6.02 | $6.35 | $6.02 | $6.35 | $6.35 | 2,830 |
2024-03-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 3 |
2024-03-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2024-03-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2024-03-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2024-02-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2024-02-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2024-02-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 640 |
2024-02-26 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
2024-02-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
2024-02-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 781 |
2024-02-21 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
2024-02-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 50 |
2024-02-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 100 |
2024-02-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 500 |
2024-02-14 | $5.60 | $5.60 | $5.57 | $5.57 | $5.57 | 305 |
2024-02-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
2024-02-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 2 |
2024-02-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
2024-02-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 105 |
2024-02-07 | $5.88 | $5.88 | $5.66 | $5.66 | $5.66 | 600 |
2024-02-06 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 100 |
2024-02-05 | $6.09 | $6.09 | $6.07 | $6.07 | $6.07 | 525 |
2024-02-02 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
2024-02-01 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
2024-01-31 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
2024-01-30 | $6.10 | $6.10 | $6.09 | $6.09 | $6.09 | 462 |
2024-01-29 | $6.17 | $6.17 | $6.12 | $6.12 | $6.12 | 2,862 |
2024-01-26 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 25 |
2024-01-25 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 100 |
2024-01-24 | $6.61 | $6.75 | $6.60 | $6.65 | $6.65 | 7,664 |
2024-01-23 | $6.40 | $6.65 | $6.28 | $6.65 | $6.65 | 3,875 |
2024-01-22 | $5.80 | $6.36 | $5.79 | $6.30 | $6.30 | 84,815 |
2024-01-19 | $5.94 | $5.94 | $5.72 | $5.72 | $5.72 | 1,655 |
2024-01-18 | $5.52 | $6.00 | $5.52 | $5.92 | $5.92 | 45,524 |
2024-01-17 | $5.22 | $5.40 | $5.22 | $5.40 | $5.40 | 12,853 |
2024-01-16 | $5.00 | $5.15 | $4.93 | $5.13 | $5.13 | 18,521 |
2024-01-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 411 |
2024-01-11 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 97 |
2024-01-10 | $4.88 | $4.95 | $4.86 | $4.93 | $4.93 | 1,428 |
2024-01-09 | $4.85 | $4.91 | $4.78 | $4.78 | $4.78 | 820 |
2024-01-08 | $4.66 | $4.80 | $4.61 | $4.80 | $4.80 | 2,211 |
2024-01-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 100 |
2024-01-04 | $4.63 | $4.63 | $4.49 | $4.49 | $4.49 | 320 |
2024-01-03 | $4.57 | $4.57 | $4.55 | $4.55 | $4.55 | 300 |
2024-01-02 | $4.57 | $4.57 | $4.50 | $4.50 | $4.50 | 200 |
2023-12-29 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 125 |
2023-12-28 | $4.60 | $4.70 | $4.60 | $4.64 | $4.64 | 2,189 |
2023-12-27 | $4.50 | $4.55 | $4.50 | $4.55 | $4.55 | 442 |
2023-12-26 | $4.17 | $4.78 | $4.17 | $4.78 | $4.78 | 1,054 |
2023-12-22 | $4.41 | $4.41 | $4.40 | $4.40 | $4.40 | 1,078 |
2023-12-21 | $4.10 | $4.26 | $4.10 | $4.26 | $4.26 | 908 |
2023-12-20 | $3.78 | $4.21 | $3.78 | $4.21 | $4.21 | 2,849 |
2023-12-19 | $3.72 | $3.81 | $3.72 | $3.78 | $3.78 | 2,731 |
2023-12-18 | $3.55 | $3.72 | $3.55 | $3.72 | $3.72 | 3,622 |
2023-12-15 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 200 |
2023-12-14 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 130 |
2023-12-13 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
2023-12-12 | $3.39 | $3.43 | $3.39 | $3.43 | $3.43 | 200 |
2023-12-11 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 1,001 |
2023-12-08 | $3.25 | $3.43 | $3.25 | $3.43 | $3.43 | 390 |
2023-12-07 | $3.45 | $3.45 | $3.41 | $3.41 | $3.41 | 224 |
2023-12-06 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 5 |
2023-12-05 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 100 |
2023-12-04 | $3.19 | $3.34 | $3.19 | $3.34 | $3.34 | 682 |
2023-12-01 | $3.28 | $3.28 | $3.21 | $3.26 | $3.26 | 700 |
2023-11-30 | $3.38 | $3.43 | $3.36 | $3.43 | $3.43 | 787 |
2023-11-29 | $3.38 | $3.42 | $3.36 | $3.41 | $3.41 | 1,499 |
2023-11-28 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 20 |
2023-11-27 | $3.38 | $3.38 | $3.37 | $3.37 | $3.37 | 400 |
2023-11-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
2023-11-22 | $3.33 | $3.40 | $3.33 | $3.40 | $3.40 | 4,639 |
2023-11-21 | $3.30 | $3.35 | $3.20 | $3.31 | $3.31 | 5,638 |
2023-11-20 | $3.29 | $3.33 | $3.28 | $3.33 | $3.33 | 3,533 |
2023-11-17 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
2023-11-16 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
2023-11-15 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 107 |
2023-11-14 | $3.12 | $3.31 | $3.02 | $3.31 | $3.31 | 6,818 |
2023-11-13 | $3.33 | $3.33 | $3.22 | $3.22 | $3.22 | 676 |
2023-11-10 | $3.27 | $3.37 | $3.25 | $3.37 | $3.37 | 3,709 |
2023-11-09 | $3.35 | $3.50 | $3.34 | $3.50 | $3.50 | 8,791 |
2023-11-08 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
2023-11-07 | $3.52 | $3.55 | $3.52 | $3.55 | $3.55 | 5,302 |
2023-11-06 | $3.53 | $3.55 | $3.53 | $3.55 | $3.55 | 7,705 |
2023-11-03 | $3.47 | $3.50 | $3.43 | $3.50 | $3.50 | 23,905 |
2023-11-02 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 129 |
2023-11-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 4 |
2023-10-31 | $3.48 | $3.48 | $3.42 | $3.42 | $3.42 | 601 |
2023-10-30 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 77 |
2023-10-27 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 250 |
2023-10-26 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
2023-10-25 | $3.50 | $3.54 | $3.50 | $3.52 | $3.52 | 600 |
2023-10-24 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
2023-10-23 | $3.45 | $3.45 | $3.42 | $3.42 | $3.42 | 410 |
2023-10-20 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 500 |
2023-10-19 | $3.48 | $3.48 | $3.42 | $3.47 | $3.47 | 977 |
2023-10-18 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
2023-10-17 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
2023-10-16 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
2023-10-13 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
2023-10-12 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
2023-10-11 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
2023-10-10 | $3.50 | $3.56 | $3.48 | $3.56 | $3.56 | 1,900 |
2023-10-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
2023-10-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 300 |
2023-10-05 | $3.40 | $3.40 | $3.39 | $3.40 | $3.40 | 4,494 |
2023-10-04 | $3.39 | $3.39 | $3.38 | $3.38 | $3.38 | 1,363 |
2023-10-03 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 2,500 |
2023-10-02 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 390 |
2023-09-29 | $3.49 | $3.49 | $3.34 | $3.36 | $3.36 | 5,766 |
2023-09-28 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 244 |
2023-09-27 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
2023-09-26 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 1 |
2023-09-25 | $3.46 | $3.46 | $3.34 | $3.34 | $3.34 | 211 |
2023-09-22 | $3.46 | $3.46 | $3.44 | $3.46 | $3.46 | 350 |
2023-09-21 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
2023-09-20 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 1 |
2023-09-19 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 30 |
2023-09-18 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 3 |
2023-09-15 | $3.54 | $3.54 | $3.34 | $3.48 | $3.48 | 892 |
2023-09-14 | $3.51 | $3.57 | $3.46 | $3.51 | $3.51 | 1,971 |
2023-09-13 | $3.51 | $3.57 | $3.51 | $3.57 | $3.57 | 227 |
2023-09-12 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 171 |
2023-09-11 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 103 |
2023-09-08 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 211 |
2023-09-07 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 2,000 |
2023-09-06 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 1 |
2023-09-05 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 200 |
2023-09-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
2023-08-31 | $3.39 | $3.45 | $3.39 | $3.45 | $3.45 | 200 |
2023-08-30 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2023-08-29 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 340 |
2023-08-28 | $3.47 | $3.47 | $3.39 | $3.39 | $3.39 | 107,587 |
2023-08-25 | $3.50 | $3.50 | $3.49 | $3.49 | $3.49 | 4,353 |
2023-08-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 390 |
2023-08-23 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2023-08-22 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2023-08-21 | $3.66 | $3.66 | $3.54 | $3.54 | $3.54 | 311 |
2023-08-18 | $3.63 | $3.67 | $3.58 | $3.60 | $3.60 | 13,047 |
2023-08-17 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
2023-08-16 | $3.41 | $3.65 | $3.41 | $3.62 | $3.62 | 1,449 |
2023-08-15 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
2023-08-14 | $3.10 | $3.64 | $3.10 | $3.46 | $3.46 | 3,804 |
2023-08-11 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 100 |
2023-08-10 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
2023-08-09 | $3.13 | $3.13 | $3.10 | $3.10 | $3.10 | 400 |
2023-08-08 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
2023-08-07 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 165 |
2023-08-04 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
2023-08-03 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
2023-08-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
2023-08-01 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
2023-07-31 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
2023-07-28 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 30 |
2023-07-27 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
2023-07-26 | $3.28 | $3.36 | $3.15 | $3.15 | $3.15 | 1,604 |
2023-07-25 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 100 |
2023-07-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
2023-07-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1 |
2023-07-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 827 |
2023-07-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 250 |
2023-07-18 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 30 |
2023-07-17 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 1 |
2023-07-14 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
2023-07-13 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
2023-07-12 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 100 |
2023-07-11 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
2023-07-10 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 8 |
2023-07-07 | $3.23 | $3.30 | $3.23 | $3.30 | $3.30 | 500 |
2023-07-06 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 6 |
2023-07-05 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 1 |
2023-07-03 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 30 |
2023-06-30 | $3.44 | $3.44 | $3.40 | $3.44 | $3.44 | 870 |
2023-06-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
2023-06-28 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
2023-06-27 | $3.40 | $3.45 | $3.40 | $3.45 | $3.45 | 306 |
2023-06-26 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 206 |
2023-06-23 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2023-06-22 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2023-06-21 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 200 |
2023-06-20 | $3.00 | $3.00 | $2.76 | $2.76 | $2.76 | 1,400 |
2023-06-16 | $2.72 | $2.90 | $2.72 | $2.90 | $2.90 | 200 |
2023-06-15 | $3.00 | $3.02 | $2.50 | $2.51 | $2.51 | 10,200 |
2023-06-14 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 5,000 |
2023-06-13 | $2.31 | $2.69 | $2.26 | $2.69 | $2.69 | 2,100 |
2023-06-12 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 200 |
2023-06-09 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 400 |
2023-06-08 | $2.53 | $2.53 | $2.50 | $2.50 | $2.50 | 1,400 |
2023-06-07 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
2023-06-06 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
2023-06-05 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 6 |
2023-06-02 | $2.53 | $2.53 | $2.41 | $2.41 | $2.41 | 326 |
2023-06-01 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 88 |
2023-05-31 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 100 |
2023-05-30 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 100 |
2023-05-26 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 100 |
2023-05-25 | $2.41 | $2.54 | $2.41 | $2.47 | $2.47 | 800 |
2023-05-24 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 100 |
2023-05-23 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 110 |
2023-05-22 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 402 |
2023-05-19 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 300 |
2023-05-18 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2023-05-17 | $2.46 | $2.54 | $2.40 | $2.54 | $2.54 | 7,616 |
2023-05-16 | $2.45 | $2.63 | $2.45 | $2.45 | $2.45 | 2,051 |
2023-05-15 | $2.56 | $2.57 | $2.48 | $2.48 | $2.48 | 526 |
2023-05-12 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
2023-05-11 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 201 |
2023-05-10 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 351 |
2023-05-09 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
2023-05-08 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 103 |
2023-05-05 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2023-05-04 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 625 |
2023-05-03 | $2.45 | $2.48 | $2.45 | $2.45 | $2.45 | 307 |
2023-05-02 | $2.45 | $2.45 | $2.41 | $2.41 | $2.41 | 310 |
2023-05-01 | $2.45 | $2.64 | $2.45 | $2.50 | $2.50 | 3,211 |
2023-04-28 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 100 |
2023-04-27 | $2.50 | $2.57 | $2.45 | $2.57 | $2.57 | 400 |
2023-04-26 | $2.63 | $2.63 | $2.50 | $2.50 | $2.50 | 1,439 |
2023-04-25 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 200 |
2023-04-24 | $2.68 | $2.72 | $2.60 | $2.60 | $2.60 | 2,166 |
2023-04-21 | $2.61 | $2.61 | $2.60 | $2.60 | $2.60 | 1,606 |
2023-04-20 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
2023-04-19 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
2023-04-18 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
2023-04-17 | $2.60 | $2.73 | $2.60 | $2.73 | $2.73 | 200 |
2023-04-14 | $2.53 | $2.62 | $2.53 | $2.62 | $2.62 | 3,570 |
2023-04-13 | $2.55 | $2.60 | $2.50 | $2.50 | $2.50 | 172,189 |
2023-04-12 | $2.63 | $2.63 | $2.50 | $2.50 | $2.50 | 2,800 |
2023-04-11 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 667 |
2023-04-10 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
2023-04-06 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
2023-04-05 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
2023-04-04 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 1 |
2023-04-03 | $2.43 | $2.93 | $2.43 | $2.72 | $2.72 | 300 |
2023-03-31 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
2023-03-30 | $2.53 | $2.54 | $2.53 | $2.53 | $2.53 | 1,200 |
2023-03-29 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 120 |
2023-03-28 | $2.67 | $2.67 | $2.53 | $2.53 | $2.53 | 1,107 |
2023-03-27 | $2.79 | $2.79 | $2.66 | $2.66 | $2.66 | 200 |
2023-03-24 | $2.55 | $2.71 | $2.54 | $2.55 | $2.55 | 2,130 |
2023-03-23 | $2.76 | $2.76 | $2.44 | $2.54 | $2.54 | 889 |
2023-03-22 | $2.64 | $2.76 | $2.57 | $2.57 | $2.57 | 5,637 |
2023-03-21 | $2.52 | $2.70 | $2.52 | $2.70 | $2.70 | 112,165 |
2023-03-20 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
2023-03-17 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 100 |
2023-03-16 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
2023-03-15 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 1,000 |
2023-03-14 | $2.57 | $2.62 | $2.57 | $2.62 | $2.62 | 2,515 |
2023-03-13 | $2.65 | $2.65 | $2.54 | $2.55 | $2.55 | 2,503 |
2023-03-10 | $2.84 | $2.84 | $2.64 | $2.66 | $2.66 | 2,004 |
2023-03-09 | $2.04 | $2.66 | $2.04 | $2.62 | $2.62 | 5,041 |
2023-03-08 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
2023-03-07 | $3.12 | $3.12 | $2.89 | $2.96 | $2.96 | 3,445 |
2023-03-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 270 |
2023-03-03 | $3.17 | $3.23 | $3.12 | $3.12 | $3.12 | 2,881 |
2023-03-02 | $3.29 | $3.34 | $3.17 | $3.18 | $3.18 | 2,082 |
2023-03-01 | $3.49 | $3.49 | $3.19 | $3.20 | $3.20 | 2,007 |
2023-02-28 | $3.25 | $3.35 | $3.18 | $3.35 | $3.35 | 3,020 |
2023-02-27 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
2023-02-24 | $3.21 | $3.21 | $3.20 | $3.20 | $3.20 | 600 |
2023-02-23 | $3.29 | $3.30 | $3.29 | $3.30 | $3.30 | 7,000 |
2023-02-22 | $3.42 | $3.42 | $3.27 | $3.27 | $3.27 | 300 |
2023-02-21 | $3.35 | $3.47 | $3.35 | $3.41 | $3.41 | 2,496 |
2023-02-17 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 298 |
2023-02-16 | $3.40 | $3.43 | $3.40 | $3.40 | $3.40 | 3,186 |
2023-02-15 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
2023-02-14 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
2023-02-13 | $3.40 | $3.45 | $3.38 | $3.38 | $3.38 | 2,528 |
2023-02-10 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 11 |
2023-02-09 | $3.40 | $3.40 | $3.38 | $3.40 | $3.40 | 1,985 |
2023-02-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1,000 |
2023-02-07 | $3.44 | $3.52 | $3.43 | $3.45 | $3.45 | 7,790 |
2023-02-06 | $3.39 | $3.40 | $3.39 | $3.40 | $3.40 | 3,701 |
2023-02-03 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 500 |
2023-02-02 | $3.19 | $3.23 | $2.99 | $3.20 | $3.20 | 1,100 |
2023-02-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
2023-01-31 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
2023-01-30 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 13,200 |
2023-01-27 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
2023-01-26 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 116 |
2023-01-25 | $2.88 | $3.03 | $2.84 | $2.84 | $2.84 | 929 |
2023-01-24 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 103 |
2023-01-23 | $2.98 | $2.98 | $2.94 | $2.94 | $2.94 | 6,391 |
2023-01-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-01-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 500 |
2023-01-18 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 300 |
2023-01-17 | $3.03 | $3.03 | $3.00 | $3.00 | $3.00 | 1,010 |
2023-01-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 4,210 |
2023-01-12 | $2.94 | $3.40 | $2.94 | $3.40 | $3.40 | 10,210 |
2023-01-11 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 204 |
2023-01-10 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 212 |
2023-01-09 | $3.25 | $3.25 | $2.93 | $2.93 | $2.93 | 320 |
2023-01-06 | $3.25 | $3.25 | $3.13 | $3.25 | $3.25 | 1,416 |
2023-01-05 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
2023-01-04 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 1,916 |
2023-01-03 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 100 |
2022-12-30 | $2.65 | $2.65 | $2.36 | $2.62 | $2.62 | 2,400 |
2022-12-29 | $2.65 | $2.91 | $2.65 | $2.79 | $2.79 | 309 |
2022-12-28 | $2.79 | $2.79 | $2.65 | $2.77 | $2.77 | 447 |
2022-12-27 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 57,000 |
2022-12-23 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 100 |
2022-12-22 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
2022-12-21 | $2.93 | $2.95 | $2.93 | $2.95 | $2.95 | 6,000 |
2022-12-20 | $2.89 | $2.92 | $2.51 | $2.51 | $2.51 | 4,259 |
2022-12-19 | $2.97 | $2.97 | $2.95 | $2.95 | $2.95 | 461 |
2022-12-16 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 30,000 |
2022-12-15 | $3.25 | $3.25 | $2.89 | $2.89 | $2.89 | 525 |
2022-12-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
2022-12-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 409 |
2022-12-12 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
2022-12-09 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 600 |
2022-12-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
2022-12-07 | $3.51 | $3.60 | $3.50 | $3.50 | $3.50 | 1,990 |
2022-12-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
2022-12-05 | $3.50 | $3.60 | $3.50 | $3.60 | $3.60 | 700 |
2022-12-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2022-12-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 88 |
2022-11-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 39 |
2022-11-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2022-11-28 | $3.74 | $4.00 | $3.74 | $4.00 | $4.00 | 2,000 |
2022-11-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
2022-11-23 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 20 |
2022-11-22 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 15 |
2022-11-21 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 5 |
2022-11-18 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 10 |
2022-11-17 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 50 |
2022-11-16 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 200 |
2022-11-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
2022-11-14 | $3.99 | $3.99 | $3.90 | $3.90 | $3.90 | 301 |
2022-11-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1 |
2022-11-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,050 |
2022-11-09 | $4.00 | $4.00 | $3.94 | $3.94 | $3.94 | 800 |
2022-11-08 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 103 |
2022-11-07 | $4.25 | $4.50 | $4.07 | $4.19 | $4.19 | 101,304 |
2022-11-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 113 |
2022-11-03 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 254 |
2022-11-02 | $4.15 | $4.15 | $4.01 | $4.13 | $4.13 | 400 |
2022-11-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 138,439 |
2022-10-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2022-10-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2022-10-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 300 |
2022-10-26 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
2022-10-25 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
2022-10-24 | $4.16 | $4.16 | $4.01 | $4.01 | $4.01 | 2,900 |
2022-10-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
2022-10-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
2022-10-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 1,100 |
2022-10-18 | $4.35 | $4.35 | $4.20 | $4.20 | $4.20 | 2,500 |
2022-10-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 200 |
2022-10-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 200 |
2022-10-13 | $4.55 | $4.55 | $4.50 | $4.50 | $4.50 | 600 |
2022-10-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2022-10-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2022-10-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2022-10-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2022-10-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 365 |
2022-10-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 100 |
2022-10-04 | $5.00 | $5.00 | $4.60 | $4.60 | $4.60 | 2,100 |
2022-10-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
2022-09-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
2022-09-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
2022-09-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 37 |
2022-09-27 | $4.80 | $4.80 | $4.60 | $4.60 | $4.60 | 852 |
2022-09-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 200 |
2022-09-23 | $4.91 | $4.91 | $4.90 | $4.90 | $4.90 | 1,505 |
2022-09-22 | $5.10 | $5.12 | $4.90 | $4.90 | $4.90 | 423 |
2022-09-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 200 |
2022-09-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
2022-09-19 | $5.02 | $5.08 | $5.02 | $5.08 | $5.08 | 400 |
2022-09-16 | $4.85 | $4.87 | $4.85 | $4.87 | $4.87 | 1,200 |
2022-09-15 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 50 |
2022-09-14 | $4.53 | $5.00 | $4.50 | $4.86 | $4.86 | 3,985 |
2022-09-13 | $4.80 | $4.89 | $4.80 | $4.89 | $4.89 | 1,000 |
2022-09-12 | $4.53 | $4.65 | $4.40 | $4.65 | $4.65 | 2,853 |
2022-09-09 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 105 |
2022-09-08 | $4.35 | $4.58 | $4.35 | $4.58 | $4.58 | 500 |
2022-09-07 | $4.51 | $4.56 | $4.51 | $4.56 | $4.56 | 279 |
2022-09-06 | $4.50 | $4.56 | $4.50 | $4.56 | $4.56 | 1,100 |
2022-09-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 500 |
2022-09-01 | $4.44 | $4.44 | $4.27 | $4.27 | $4.27 | 533 |
2022-08-31 | $4.50 | $4.50 | $4.27 | $4.31 | $4.31 | 50,874 |
2022-08-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
2022-08-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
2022-08-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
2022-08-25 | $4.16 | $4.20 | $4.11 | $4.20 | $4.20 | 6,910 |
2022-08-24 | $4.31 | $4.40 | $4.00 | $4.40 | $4.40 | 2,900 |
2022-08-23 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2022-08-22 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 93 |
2022-08-19 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2022-08-18 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 2,000 |
2022-08-17 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 2,000 |
2022-08-16 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 75 |
2022-08-15 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 75 |
2022-08-12 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 215 |
2022-08-11 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 20 |
2022-08-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
2022-08-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
2022-08-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
2022-08-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 10 |
2022-08-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
2022-08-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
2022-08-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 200 |
2022-08-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2022-07-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 70 |
2022-07-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2022-07-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2022-07-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 100 |
2022-07-25 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 100 |
2022-07-22 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
2022-07-21 | $4.40 | $4.61 | $4.40 | $4.61 | $4.61 | 333 |
2022-07-20 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 291 |
2022-07-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
2022-07-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
2022-07-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
2022-07-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 700 |
2022-07-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
2022-07-12 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
2022-07-11 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
2022-07-08 | $5.14 | $5.20 | $4.86 | $4.86 | $4.86 | 960 |
2022-07-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 100 |
2022-07-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
2022-07-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,365 |
2022-07-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
2022-06-30 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 100 |
2022-06-29 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
2022-06-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
2022-06-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
2022-06-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 100 |
2022-06-23 | $5.50 | $5.61 | $5.50 | $5.61 | $5.61 | 1,711 |
2022-06-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
2022-06-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
2022-06-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
2022-06-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 455 |
2022-06-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 580 |
2022-06-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2022-06-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 215 |
2022-06-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 197 |
2022-06-09 | $5.57 | $5.57 | $5.50 | $5.50 | $5.50 | 3,557 |
2022-06-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
2022-06-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
2022-06-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
2022-06-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
2022-06-02 | $5.75 | $5.75 | $5.57 | $5.57 | $5.57 | 1,640 |
2022-06-01 | $5.67 | $5.67 | $5.57 | $5.57 | $5.57 | 500 |
2022-05-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 15 |
2022-05-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,200 |
2022-05-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,000 |
2022-05-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 350 |
2022-05-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
2022-05-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
2022-05-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
2022-05-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
2022-05-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
2022-05-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2 |
2022-05-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
2022-05-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
2022-05-12 | $5.02 | $5.02 | $4.90 | $4.90 | $4.90 | 1,800 |
2022-05-11 | $4.76 | $5.01 | $4.75 | $4.87 | $4.87 | 1,174 |
2022-05-10 | $5.10 | $5.15 | $5.00 | $5.00 | $5.00 | 5,200 |
2022-05-09 | $5.51 | $5.66 | $5.35 | $5.35 | $5.35 | 5,517 |
2022-05-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
2022-05-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 20 |
2022-05-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 431 |
2022-05-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
2022-05-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 431 |
2022-04-29 | $5.72 | $5.82 | $5.72 | $5.82 | $5.82 | 700 |
2022-04-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,074 |
2022-04-27 | $5.60 | $5.74 | $5.57 | $5.57 | $5.57 | 8,350 |
2022-04-26 | $5.60 | $5.61 | $5.60 | $5.60 | $5.60 | 5,000 |
2022-04-25 | $5.94 | $5.94 | $5.56 | $5.56 | $5.56 | 1,214 |
2022-04-22 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 3,500 |
2022-04-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 8 |
2022-04-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
2022-04-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 100 |
2022-04-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 533 |
2022-04-14 | $5.50 | $5.66 | $5.50 | $5.66 | $5.66 | 300 |
2022-04-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 450 |
2022-04-12 | $5.35 | $5.35 | $5.10 | $5.10 | $5.10 | 447 |
2022-04-11 | $5.30 | $5.40 | $5.30 | $5.35 | $5.35 | 5,900 |
2022-04-08 | $5.15 | $5.35 | $5.15 | $5.22 | $5.22 | 950 |
2022-04-07 | $5.05 | $5.09 | $5.05 | $5.05 | $5.05 | 32,185 |
2022-04-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
2022-04-05 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 100 |
2022-04-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2,545 |
2022-04-01 | $4.65 | $4.92 | $4.65 | $4.90 | $4.90 | 5,245 |
2022-03-31 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 3,900 |
2022-03-30 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 13,400 |
2022-03-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 203 |
2022-03-28 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 306 |
2022-03-25 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
2022-03-24 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 3 |
2022-03-23 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
2022-03-22 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 600 |
2022-03-21 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
2022-03-18 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
2022-03-17 | $4.21 | $4.36 | $4.21 | $4.36 | $4.36 | 600 |
2022-03-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,100 |
2022-03-15 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 2,388 |
2022-03-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2022-03-11 | $3.70 | $3.80 | $3.70 | $3.80 | $3.80 | 201 |
2022-03-10 | $3.56 | $3.60 | $3.56 | $3.60 | $3.60 | 600 |
2022-03-09 | $3.55 | $3.65 | $3.55 | $3.56 | $3.56 | 1,000 |
2022-03-08 | $3.55 | $3.77 | $3.45 | $3.55 | $3.55 | 6,500 |
2022-03-07 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 20 |
2022-03-04 | $3.66 | $3.78 | $3.66 | $3.78 | $3.78 | 300 |
2022-03-03 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
2022-03-02 | $3.61 | $3.61 | $3.51 | $3.51 | $3.51 | 1,000 |
2022-03-01 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 2 |
2022-02-28 | $3.68 | $3.68 | $3.55 | $3.61 | $3.61 | 4,420 |
2022-02-25 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 2,501 |
2022-02-24 | $3.66 | $3.66 | $3.51 | $3.51 | $3.51 | 700 |
2022-02-23 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 190 |
2022-02-22 | $4.10 | $4.10 | $3.80 | $3.80 | $3.80 | 1,389 |
2022-02-18 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2022-02-17 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2022-02-16 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 1 |
2022-02-15 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2022-02-14 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2022-02-11 | $4.06 | $4.14 | $4.06 | $4.14 | $4.14 | 22,671 |
2022-02-10 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
2022-02-09 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
2022-02-08 | $4.37 | $4.38 | $4.37 | $4.38 | $4.38 | 138,710 |
2022-02-07 | $4.01 | $4.30 | $4.01 | $4.30 | $4.30 | 906 |
2022-02-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2022-02-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 400 |
2022-02-02 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 1,130 |
2022-02-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 200 |
2022-01-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2022-01-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2022-01-27 | $4.02 | $4.05 | $3.86 | $4.00 | $4.00 | 1,166 |
2022-01-26 | $3.93 | $3.96 | $3.85 | $3.93 | $3.93 | 1,320 |
2022-01-25 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 1,874 |
2022-01-24 | $3.95 | $3.97 | $3.63 | $3.96 | $3.96 | 1,425 |
2022-01-21 | $4.25 | $4.25 | $4.20 | $4.20 | $4.20 | 864 |
2022-01-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 200 |
2022-01-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 400 |
2022-01-18 | $4.71 | $4.71 | $4.60 | $4.60 | $4.60 | 400 |
2022-01-14 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
2022-01-13 | $4.80 | $4.80 | $4.65 | $4.77 | $4.77 | 4,080 |
2022-01-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 200 |
2022-01-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 4,710 |
2022-01-10 | $4.55 | $4.69 | $4.55 | $4.69 | $4.69 | 278 |
2022-01-07 | $4.55 | $4.72 | $4.55 | $4.72 | $4.72 | 157,466 |
2022-01-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 5,000 |
2022-01-05 | $4.53 | $4.77 | $4.53 | $4.55 | $4.55 | 4,115 |
2022-01-04 | $4.45 | $4.50 | $4.45 | $4.45 | $4.45 | 11,790 |
2022-01-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 234 |
2021-12-31 | $4.30 | $4.44 | $4.16 | $4.16 | $4.16 | 572 |
2021-12-30 | $4.20 | $4.30 | $4.20 | $4.30 | $4.30 | 350 |
2021-12-29 | $4.48 | $4.56 | $4.40 | $4.40 | $4.40 | 2,843 |
2021-12-28 | $4.67 | $4.67 | $4.40 | $4.40 | $4.40 | 1,101 |
2021-12-27 | $4.69 | $4.69 | $4.14 | $4.55 | $4.55 | 1,003 |
2021-12-23 | $4.15 | $4.70 | $4.15 | $4.70 | $4.70 | 12,653 |
2021-12-22 | $4.45 | $4.82 | $4.02 | $4.02 | $4.02 | 79,713 |
2021-12-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 100 |
2021-12-20 | $4.64 | $4.64 | $4.20 | $4.20 | $4.20 | 1,653 |
2021-12-17 | $4.62 | $4.62 | $4.30 | $4.50 | $4.50 | 7,405 |
2021-12-16 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,245 |
2021-12-15 | $5.80 | $5.80 | $4.60 | $4.60 | $4.60 | 12,177 |
2021-12-14 | $5.02 | $5.02 | $5.00 | $5.02 | $5.02 | 7,650 |
2021-12-13 | $5.84 | $5.84 | $5.51 | $5.51 | $5.51 | 1,100 |
2021-12-10 | $5.40 | $5.50 | $5.25 | $5.50 | $5.50 | 5,940 |
2021-12-09 | $5.40 | $5.59 | $5.40 | $5.59 | $5.59 | 400 |
2021-12-08 | $4.95 | $5.30 | $4.95 | $5.30 | $5.30 | 1,130 |
2021-12-07 | $5.10 | $5.10 | $4.95 | $5.00 | $5.00 | 2,053 |
2021-12-06 | $5.17 | $5.35 | $5.10 | $5.10 | $5.10 | 4,030 |
2021-12-03 | $5.12 | $5.40 | $5.12 | $5.30 | $5.30 | 6,126 |
2021-12-02 | $5.40 | $5.49 | $5.22 | $5.22 | $5.22 | 5,613 |
2021-12-01 | $5.10 | $5.59 | $5.10 | $5.40 | $5.40 | 9,275 |
2021-11-30 | $4.40 | $5.00 | $4.40 | $5.00 | $5.00 | 2,415 |
2021-11-29 | $4.40 | $4.40 | $4.38 | $4.38 | $4.38 | 3,106 |
2021-11-26 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
2021-11-24 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 120 |
2021-11-23 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,702 |
2021-11-22 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 2,500 |
2021-11-19 | $4.65 | $4.65 | $4.45 | $4.45 | $4.45 | 4,812 |
2021-11-18 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
2021-11-17 | $4.45 | $4.53 | $4.40 | $4.45 | $4.45 | 6,509 |
2021-11-16 | $4.55 | $4.55 | $4.45 | $4.45 | $4.45 | 2,801 |
2021-11-15 | $4.50 | $4.73 | $4.50 | $4.60 | $4.60 | 1,254 |
2021-11-12 | $4.75 | $4.79 | $4.40 | $4.50 | $4.50 | 8,550 |
2021-11-11 | $4.50 | $4.92 | $4.38 | $4.73 | $4.73 | 15,621 |
2021-11-10 | $4.83 | $4.99 | $4.50 | $4.50 | $4.50 | 58,322 |
2021-11-09 | $4.75 | $4.93 | $4.75 | $4.93 | $4.93 | 2,000 |
2021-11-08 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 2,009 |
2021-11-05 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 3,102 |
2021-11-04 | $4.65 | $5.05 | $4.65 | $4.85 | $4.85 | 10,706 |
2021-11-03 | $4.62 | $4.75 | $4.40 | $4.70 | $4.70 | 5,074 |
2021-11-02 | $4.60 | $4.68 | $4.55 | $4.68 | $4.68 | 92,815 |
2021-11-01 | $4.30 | $4.59 | $4.25 | $4.25 | $4.25 | 14,409 |
2021-10-29 | $4.55 | $4.71 | $4.45 | $4.50 | $4.50 | 5,010 |
2021-10-28 | $4.25 | $4.50 | $4.25 | $4.50 | $4.50 | 1,428 |
2021-10-27 | $3.95 | $4.25 | $3.92 | $4.25 | $4.25 | 11,449 |
2021-10-26 | $3.79 | $4.05 | $3.77 | $4.05 | $4.05 | 3,147 |
2021-10-25 | $3.65 | $3.70 | $3.65 | $3.70 | $3.70 | 1,477 |
2021-10-22 | $3.65 | $3.75 | $3.65 | $3.75 | $3.75 | 4,484 |
2021-10-21 | $3.45 | $3.55 | $3.45 | $3.55 | $3.55 | 4,670 |
2021-10-20 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
2021-10-19 | $3.44 | $3.50 | $3.44 | $3.45 | $3.45 | 2,311 |
2021-10-18 | $3.40 | $3.44 | $3.25 | $3.25 | $3.25 | 80,546 |
2021-10-15 | $3.35 | $3.43 | $3.35 | $3.40 | $3.40 | 1,999 |
2021-10-14 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 1 |
2021-10-13 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 500 |
2021-10-12 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 296 |
2021-10-11 | $3.42 | $3.45 | $3.21 | $3.21 | $3.21 | 3,220 |
2021-10-08 | $3.37 | $3.37 | $3.21 | $3.30 | $3.30 | 2,410 |
2021-10-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 50,045 |
2021-10-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 104 |
2021-10-05 | $3.30 | $3.50 | $3.21 | $3.50 | $3.50 | 1,819 |
2021-10-04 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
2021-10-01 | $3.45 | $3.55 | $3.45 | $3.55 | $3.55 | 4,279 |
2021-09-30 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 600 |
2021-09-29 | $3.55 | $3.58 | $3.40 | $3.40 | $3.40 | 1,275 |
2021-09-28 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
2021-09-27 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 222 |
2021-09-24 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
2021-09-23 | $3.38 | $3.38 | $3.17 | $3.17 | $3.17 | 70,696 |
2021-09-22 | $3.35 | $3.35 | $3.07 | $3.27 | $3.27 | 900 |
2021-09-21 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 6,896 |
2021-09-20 | $3.30 | $3.40 | $3.30 | $3.35 | $3.35 | 4,297 |
2021-09-17 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 100 |
2021-09-16 | $3.30 | $3.31 | $3.30 | $3.31 | $3.31 | 70,633 |
2021-09-15 | $3.35 | $3.71 | $3.35 | $3.60 | $3.60 | 9,660 |
2021-09-14 | $3.00 | $3.45 | $3.00 | $3.35 | $3.35 | 14,729 |
2021-09-13 | $2.76 | $2.99 | $2.76 | $2.99 | $2.99 | 104,899 |
2021-09-10 | $2.91 | $2.91 | $2.76 | $2.78 | $2.78 | 1,700 |
2021-09-09 | $2.90 | $2.95 | $2.90 | $2.90 | $2.90 | 2,464 |
2021-09-08 | $2.95 | $2.95 | $2.77 | $2.80 | $2.80 | 1,050 |
2021-09-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 900 |
2021-09-03 | $2.85 | $2.95 | $2.84 | $2.85 | $2.85 | 11,765 |
2021-09-02 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
2021-09-01 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 201 |
2021-08-31 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
2021-08-30 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 15,001 |
2021-08-27 | $2.66 | $2.85 | $2.66 | $2.85 | $2.85 | 14,000 |
2021-08-26 | $2.62 | $2.69 | $2.62 | $2.66 | $2.66 | 4,845 |
2021-08-25 | $2.60 | $2.61 | $2.59 | $2.61 | $2.61 | 6,544 |
2021-08-24 | $2.56 | $2.67 | $2.54 | $2.57 | $2.57 | 11,336 |
2021-08-23 | $2.61 | $2.61 | $2.57 | $2.57 | $2.57 | 8,500 |
2021-08-20 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 221 |
2021-08-19 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 257 |
2021-08-18 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 106 |
2021-08-17 | $2.57 | $2.65 | $2.57 | $2.65 | $2.65 | 578 |
2021-08-16 | $2.65 | $2.70 | $2.55 | $2.69 | $2.69 | 31,041 |
2021-08-13 | $2.64 | $2.72 | $2.64 | $2.64 | $2.64 | 666 |
2021-08-12 | $2.69 | $2.69 | $2.64 | $2.64 | $2.64 | 448 |
2021-08-11 | $2.97 | $2.97 | $2.71 | $2.71 | $2.71 | 3,637 |
2021-08-10 | $2.80 | $2.80 | $2.60 | $2.60 | $2.60 | 12,563 |
2021-08-09 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 100 |
2021-08-06 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1,339 |
2021-08-05 | $2.82 | $2.84 | $2.80 | $2.80 | $2.80 | 1,379 |
2021-08-04 | $2.95 | $3.00 | $2.80 | $2.90 | $2.90 | 443 |
2021-08-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 258 |
2021-08-02 | $3.23 | $3.23 | $2.92 | $2.92 | $2.92 | 362 |
2021-07-30 | $2.96 | $3.12 | $2.95 | $3.10 | $3.10 | 6,454 |
2021-07-29 | $2.82 | $3.01 | $2.82 | $2.82 | $2.82 | 3,078 |
2021-07-28 | $2.87 | $2.87 | $2.80 | $2.80 | $2.80 | 3,470 |
2021-07-27 | $3.08 | $3.10 | $2.80 | $3.09 | $3.09 | 37,085 |
2021-07-26 | $3.06 | $3.15 | $2.90 | $2.90 | $2.90 | 3,500 |
2021-07-23 | $3.22 | $3.22 | $3.16 | $3.16 | $3.16 | 5,495 |
2021-07-22 | $3.18 | $3.22 | $3.10 | $3.22 | $3.22 | 8,903 |
2021-07-21 | $2.90 | $3.09 | $2.90 | $3.00 | $3.00 | 6,700 |
2021-07-20 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
2021-07-19 | $3.10 | $3.10 | $2.80 | $2.90 | $2.90 | 10,049 |
2021-07-16 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 559 |
2021-07-15 | $3.22 | $3.22 | $3.02 | $3.02 | $3.02 | 3,450 |
2021-07-14 | $3.23 | $3.30 | $3.23 | $3.30 | $3.30 | 380 |
2021-07-13 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 1,585 |
2021-07-12 | $3.21 | $3.25 | $3.21 | $3.25 | $3.25 | 4,374 |
2021-07-09 | $3.00 | $3.15 | $2.91 | $3.03 | $3.03 | 2,965 |
2021-07-08 | $3.01 | $3.26 | $3.00 | $3.00 | $3.00 | 5,700 |
2021-07-07 | $3.15 | $3.32 | $3.01 | $3.32 | $3.32 | 22,687 |
2021-07-06 | $3.37 | $3.37 | $3.30 | $3.30 | $3.30 | 244,850 |
2021-07-02 | $3.20 | $3.46 | $3.20 | $3.23 | $3.23 | 4,350 |
2021-07-01 | $3.40 | $3.65 | $3.27 | $3.60 | $3.60 | 7,952 |
2021-06-30 | $3.31 | $3.80 | $3.25 | $3.25 | $3.25 | 14,854 |
2021-06-29 | $3.41 | $3.45 | $3.30 | $3.30 | $3.30 | 18,920 |
2021-06-28 | $3.26 | $3.50 | $3.26 | $3.30 | $3.30 | 4,417 |
2021-06-25 | $3.59 | $3.75 | $3.00 | $3.26 | $3.26 | 48,526 |
2021-06-24 | $4.17 | $4.17 | $3.51 | $3.54 | $3.54 | 14,861 |
2021-06-23 | $10.42 | $10.42 | $4.00 | $4.17 | $4.17 | 85,509 |
2021-06-22 | $10.70 | $10.85 | $10.70 | $10.70 | $10.70 | 2,292 |
2021-06-21 | $10.81 | $10.81 | $10.64 | $10.64 | $10.64 | 2,830 |
2021-06-18 | $10.55 | $10.83 | $10.55 | $10.83 | $10.83 | 809 |
2021-06-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 150 |
2021-06-16 | $10.65 | $10.70 | $10.60 | $10.60 | $10.60 | 1,250 |
2021-06-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1,000 |
2021-06-14 | $10.60 | $10.70 | $10.60 | $10.70 | $10.70 | 30,100 |
2021-06-11 | $10.20 | $10.58 | $10.20 | $10.58 | $10.58 | 450 |
2021-06-10 | $10.72 | $10.72 | $10.60 | $10.60 | $10.60 | 37,569 |
2021-06-09 | $10.65 | $10.67 | $10.60 | $10.67 | $10.67 | 4,800 |
2021-06-08 | $10.02 | $10.58 | $10.02 | $10.50 | $10.50 | 512 |
2021-06-07 | $10.40 | $10.97 | $10.40 | $10.40 | $10.40 | 3,411 |
2021-06-04 | $10.35 | $10.45 | $10.35 | $10.45 | $10.45 | 1,159 |
2021-06-03 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 3,502 |
2021-06-02 | $10.20 | $10.30 | $10.18 | $10.28 | $10.28 | 1,969 |
2021-06-01 | $10.18 | $10.20 | $10.00 | $10.00 | $10.00 | 950 |
2021-05-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 64 |
2021-05-27 | $10.00 | $10.10 | $9.95 | $10.00 | $10.00 | 3,100 |
2021-05-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 110 |
2021-05-25 | $9.93 | $9.93 | $9.80 | $9.85 | $9.85 | 6,997 |
2021-05-24 | $10.02 | $10.02 | $9.82 | $9.93 | $9.93 | 4,900 |
2021-05-21 | $9.85 | $10.05 | $9.75 | $10.05 | $10.05 | 2,700 |
2021-05-20 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 600 |
2021-05-19 | $9.90 | $10.14 | $9.75 | $10.00 | $10.00 | 2,156 |
2021-05-18 | $9.98 | $9.98 | $9.93 | $9.93 | $9.93 | 600 |
2021-05-17 | $9.56 | $10.15 | $9.56 | $10.15 | $10.15 | 7,652 |
2021-05-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 675 |
2021-05-13 | $9.88 | $9.90 | $9.73 | $9.88 | $9.88 | 1,000 |
2021-05-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
2021-05-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 500 |
2021-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2021-05-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2021-05-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2021-05-05 | $9.79 | $9.81 | $9.75 | $9.75 | $9.75 | 5,600 |
2021-05-04 | $10.00 | $10.00 | $9.81 | $9.81 | $9.81 | 3,400 |
2021-05-03 | $10.29 | $10.29 | $10.10 | $10.10 | $10.10 | 7,884 |
2021-04-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 500 |
2021-04-29 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 1,700 |
2021-04-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 81 |
2021-04-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2021-04-26 | $10.21 | $10.25 | $10.20 | $10.20 | $10.20 | 2,400 |
2021-04-23 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 2,221 |
2021-04-22 | $10.30 | $10.45 | $10.19 | $10.19 | $10.19 | 2,740 |
2021-04-21 | $10.25 | $10.48 | $10.25 | $10.35 | $10.35 | 847 |
2021-04-20 | $10.20 | $10.27 | $10.10 | $10.10 | $10.10 | 1,859 |
2021-04-19 | $10.48 | $10.48 | $9.95 | $10.05 | $10.05 | 2,183 |
2021-04-16 | $10.25 | $10.48 | $10.25 | $10.45 | $10.45 | 4,764 |
2021-04-15 | $10.40 | $10.40 | $10.05 | $10.37 | $10.37 | 6,593 |
2021-04-14 | $10.39 | $10.51 | $10.39 | $10.50 | $10.50 | 4,182 |
2021-04-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
2021-04-12 | $10.30 | $10.30 | $9.80 | $10.20 | $10.20 | 8,550 |
2021-04-09 | $10.53 | $11.00 | $10.21 | $10.30 | $10.30 | 14,062 |
2021-04-08 | $9.49 | $10.45 | $9.49 | $10.45 | $10.45 | 3,213 |
2021-04-07 | $8.67 | $9.13 | $8.67 | $9.00 | $9.00 | 3,763 |
2021-04-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,010 |
2021-04-05 | $8.40 | $8.80 | $8.40 | $8.80 | $8.80 | 3,195 |
2021-04-01 | $8.70 | $8.80 | $8.70 | $8.80 | $8.80 | 4,941 |
2021-03-31 | $8.57 | $8.57 | $8.26 | $8.26 | $8.26 | 680 |
2021-03-30 | $8.57 | $8.68 | $8.57 | $8.60 | $8.60 | 5,400 |
2021-03-29 | $8.54 | $8.56 | $8.54 | $8.55 | $8.55 | 2,391 |
2021-03-26 | $8.52 | $8.53 | $8.51 | $8.53 | $8.53 | 2,100 |
2021-03-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
2021-03-24 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 1,489 |
2021-03-23 | $8.37 | $8.60 | $8.37 | $8.45 | $8.45 | 11,182 |
2021-03-22 | $8.32 | $8.40 | $8.32 | $8.35 | $8.35 | 4,809 |
2021-03-19 | $8.40 | $8.59 | $8.33 | $8.35 | $8.35 | 6,717 |
2021-03-18 | $8.25 | $8.33 | $8.25 | $8.28 | $8.28 | 1,500 |
2021-03-17 | $8.40 | $8.40 | $8.20 | $8.20 | $8.20 | 1,871 |
2021-03-16 | $8.45 | $8.47 | $8.40 | $8.40 | $8.40 | 3,706 |
2021-03-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,703 |
2021-03-12 | $8.20 | $8.30 | $8.10 | $8.30 | $8.30 | 27,402 |
2021-03-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 6,408 |
2021-03-10 | $8.30 | $8.30 | $8.15 | $8.15 | $8.15 | 11,002 |
2021-03-09 | $8.25 | $8.50 | $8.25 | $8.25 | $8.25 | 3,796 |
2021-03-08 | $8.12 | $8.25 | $8.12 | $8.25 | $8.25 | 1,130 |
2021-03-05 | $8.22 | $8.55 | $8.22 | $8.35 | $8.35 | 5,420 |
2021-03-04 | $8.35 | $8.35 | $8.12 | $8.12 | $8.12 | 2,817 |
2021-03-03 | $8.50 | $8.50 | $8.38 | $8.38 | $8.38 | 3,495 |
2021-03-02 | $8.65 | $8.65 | $8.45 | $8.45 | $8.45 | 2,510 |
2021-03-01 | $8.70 | $8.70 | $8.65 | $8.65 | $8.65 | 4,000 |
2021-02-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2021-02-25 | $8.70 | $8.70 | $8.50 | $8.50 | $8.50 | 450 |
2021-02-24 | $8.79 | $8.79 | $8.74 | $8.74 | $8.74 | 526 |
2021-02-23 | $8.88 | $8.88 | $8.77 | $8.77 | $8.77 | 1,500 |
2021-02-22 | $8.55 | $9.00 | $8.55 | $8.82 | $8.82 | 7,525 |
2021-02-19 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 2,650 |
2021-02-18 | $9.13 | $9.13 | $8.90 | $9.00 | $9.00 | 11,769 |
2021-02-17 | $9.10 | $9.10 | $8.92 | $9.00 | $9.00 | 11,769 |
2021-02-16 | $8.90 | $9.05 | $8.90 | $8.95 | $8.95 | 63,825 |
2021-02-12 | $8.30 | $8.94 | $8.30 | $8.92 | $8.92 | 4,699 |
2021-02-11 | $8.25 | $8.50 | $8.05 | $8.50 | $8.50 | 6,420 |
2021-02-10 | $8.15 | $8.33 | $8.05 | $8.20 | $8.20 | 14,850 |
2021-02-09 | $8.30 | $8.50 | $8.10 | $8.20 | $8.20 | 14,850 |
2021-02-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,055 |
2021-02-05 | $8.50 | $8.61 | $8.44 | $8.44 | $8.44 | 7,579 |
2021-02-04 | $8.47 | $8.52 | $8.46 | $8.46 | $8.46 | 7,000 |
2021-02-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 400 |
2021-02-02 | $8.53 | $8.53 | $8.48 | $8.48 | $8.48 | 1,325 |
2021-02-01 | $8.70 | $8.70 | $8.60 | $8.60 | $8.60 | 1,640 |
2021-01-29 | $8.65 | $8.88 | $8.65 | $8.73 | $8.73 | 4,752 |
2021-01-28 | $8.80 | $8.80 | $8.68 | $8.68 | $8.68 | 1,400 |
2021-01-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 3,055 |
2021-01-26 | $8.90 | $9.00 | $8.90 | $9.00 | $9.00 | 2,210 |
2021-01-25 | $9.09 | $9.25 | $8.85 | $9.25 | $9.25 | 69,250 |
2021-01-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
2021-01-21 | $9.05 | $9.35 | $9.05 | $9.35 | $9.35 | 5,402 |
2021-01-20 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 15,760 |
2021-01-19 | $8.80 | $9.25 | $8.55 | $8.95 | $8.95 | 18,722 |
2021-01-15 | $9.05 | $9.48 | $8.35 | $8.80 | $8.80 | 30,485 |
2021-01-14 | $10.13 | $10.50 | $9.95 | $10.10 | $10.10 | 5,824 |
2021-01-13 | $10.96 | $10.96 | $9.55 | $10.13 | $10.13 | 10,716 |
2021-01-12 | $11.00 | $11.70 | $11.00 | $11.05 | $11.05 | 31,057 |
2021-01-11 | $10.93 | $11.00 | $10.55 | $10.75 | $10.75 | 16,906 |
2021-01-08 | $10.90 | $10.95 | $10.62 | $10.94 | $10.94 | 11,026 |
2021-01-07 | $11.90 | $11.90 | $10.78 | $10.86 | $10.86 | 8,882 |
2021-01-06 | $12.90 | $12.90 | $11.65 | $12.22 | $12.22 | 23,006 |
2021-01-05 | $13.65 | $13.95 | $13.40 | $13.40 | $13.40 | 7,594 |
2021-01-04 | $14.38 | $14.38 | $13.80 | $14.12 | $14.12 | 4,053 |
2020-12-31 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 101 |
2020-12-30 | $14.40 | $15.08 | $14.00 | $14.55 | $14.55 | 17,716 |
2020-12-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
2020-12-28 | $14.56 | $14.60 | $14.00 | $14.60 | $14.60 | 6,848 |
2020-12-24 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
2020-12-23 | $16.05 | $16.05 | $15.30 | $15.57 | $15.57 | 2,035 |
2020-12-22 | $16.10 | $16.10 | $15.85 | $15.85 | $15.85 | 1,797 |
2020-12-21 | $15.58 | $15.94 | $15.58 | $15.85 | $15.85 | 2,460 |
2020-12-18 | $15.16 | $15.75 | $15.16 | $15.75 | $15.75 | 907 |
2020-12-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 807 |
2020-12-16 | $14.25 | $14.25 | $13.70 | $14.00 | $14.00 | 41,419 |
2020-12-15 | $16.35 | $16.35 | $13.70 | $14.15 | $14.15 | 17,779 |
2020-12-14 | $17.00 | $17.02 | $16.68 | $16.80 | $16.80 | 1,650 |
2020-12-11 | $17.45 | $17.45 | $16.95 | $16.95 | $16.95 | 5,755 |
2020-12-10 | $17.45 | $17.50 | $17.25 | $17.50 | $17.50 | 57,636 |
2020-12-09 | $16.50 | $17.75 | $16.50 | $17.13 | $17.13 | 90,442 |
2020-12-08 | $17.25 | $17.25 | $16.24 | $16.50 | $16.50 | 12,219 |
2020-12-07 | $17.00 | $17.44 | $17.00 | $17.44 | $17.44 | 1,808 |
2020-12-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 5,094 |
2020-12-03 | $17.00 | $17.25 | $16.85 | $16.85 | $16.85 | 5,422 |
2020-12-02 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 205 |
2020-12-01 | $17.80 | $17.90 | $16.60 | $17.15 | $17.15 | 7,437 |
2020-11-30 | $17.80 | $17.80 | $17.50 | $17.50 | $17.50 | 46,132 |
2020-11-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 800 |
2020-11-25 | $17.36 | $17.96 | $17.27 | $17.96 | $17.96 | 7,755 |
2020-11-24 | $17.97 | $17.97 | $17.25 | $17.25 | $17.25 | 3,770 |
2020-11-23 | $17.40 | $17.97 | $17.40 | $17.97 | $17.97 | 3,000 |
2020-11-20 | $17.00 | $18.12 | $16.80 | $16.80 | $16.80 | 7,840 |
2020-11-19 | $14.92 | $16.50 | $14.92 | $16.50 | $16.50 | 9,956 |
2020-11-18 | $13.61 | $14.26 | $13.61 | $14.26 | $14.26 | 5,488 |
2020-11-17 | $13.56 | $13.59 | $13.56 | $13.59 | $13.59 | 380 |
2020-11-16 | $13.78 | $13.78 | $13.58 | $13.58 | $13.58 | 1,537 |
2020-11-13 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 250 |
2020-11-12 | $13.71 | $13.75 | $13.68 | $13.75 | $13.75 | 2,346 |
2020-11-11 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 1,615 |
2020-11-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
2020-11-09 | $13.75 | $14.30 | $13.75 | $14.10 | $14.10 | 2,810 |
2020-11-06 | $13.25 | $13.69 | $13.09 | $13.47 | $13.47 | 12,786 |
2020-11-05 | $13.01 | $13.05 | $13.01 | $13.05 | $13.05 | 4,089 |
2020-11-04 | $13.00 | $13.02 | $12.87 | $13.01 | $13.01 | 9,902 |
2020-11-03 | $13.05 | $13.50 | $13.05 | $13.50 | $13.50 | 10,400 |
2020-11-02 | $13.00 | $13.20 | $13.00 | $13.10 | $13.10 | 6,781 |
2020-10-30 | $13.50 | $13.50 | $13.20 | $13.22 | $13.22 | 5,240 |
2020-10-29 | $13.57 | $13.57 | $13.55 | $13.55 | $13.55 | 2,000 |
2020-10-28 | $13.84 | $13.84 | $13.60 | $13.78 | $13.78 | 3,500 |
2020-10-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 675 |
2020-10-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 100 |
2020-10-23 | $13.90 | $14.18 | $13.90 | $14.00 | $14.00 | 4,250 |
2020-10-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 5,000 |
2020-10-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 4,365 |
2020-10-20 | $13.79 | $13.97 | $13.79 | $13.97 | $13.97 | 20,100 |
2020-10-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
2020-10-16 | $13.60 | $13.85 | $13.60 | $13.80 | $13.80 | 21,776 |
2020-10-15 | $13.60 | $13.80 | $13.60 | $13.80 | $13.80 | 24,000 |
2020-10-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 40 |
2020-10-13 | $13.85 | $13.85 | $13.60 | $13.60 | $13.60 | 1,506 |
2020-10-12 | $13.60 | $13.80 | $13.60 | $13.80 | $13.80 | 51,100 |
2020-10-09 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 10 |
2020-10-08 | $13.81 | $13.82 | $13.79 | $13.82 | $13.82 | 4,100 |
2020-10-07 | $13.70 | $13.85 | $13.70 | $13.85 | $13.85 | 1,810 |
2020-10-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,672 |
2020-10-05 | $13.75 | $13.75 | $13.65 | $13.65 | $13.65 | 1,275 |
2020-10-02 | $13.53 | $13.75 | $13.35 | $13.75 | $13.75 | 32,475 |
2020-10-01 | $13.50 | $13.85 | $13.50 | $13.85 | $13.85 | 3,911 |
2020-09-30 | $13.50 | $13.50 | $13.25 | $13.25 | $13.25 | 1,320 |
2020-09-29 | $13.30 | $13.37 | $13.15 | $13.37 | $13.37 | 20,100 |
2020-09-28 | $13.01 | $13.30 | $13.01 | $13.30 | $13.30 | 15,058 |
2020-09-25 | $12.50 | $12.90 | $12.50 | $12.90 | $12.90 | 13,468 |
2020-09-24 | $12.60 | $12.60 | $12.55 | $12.55 | $12.55 | 18,048 |
2020-09-23 | $12.87 | $12.87 | $12.50 | $12.50 | $12.50 | 10,129 |
2020-09-22 | $12.50 | $12.76 | $12.50 | $12.70 | $12.70 | 74,257 |
2020-09-21 | $12.95 | $12.95 | $12.70 | $12.70 | $12.70 | 1,326 |
2020-09-18 | $12.39 | $12.39 | $12.37 | $12.37 | $12.37 | 1,208 |
2020-09-17 | $12.88 | $12.88 | $12.50 | $12.50 | $12.50 | 2,465 |
2020-09-16 | $13.10 | $13.23 | $13.05 | $13.05 | $13.05 | 1,189 |
2020-09-15 | $13.39 | $13.39 | $13.20 | $13.20 | $13.20 | 1,712 |
2020-09-14 | $14.00 | $14.05 | $13.40 | $13.40 | $13.40 | 3,780 |
2020-09-11 | $13.70 | $13.70 | $13.55 | $13.65 | $13.65 | 522 |
2020-09-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
2020-09-09 | $14.10 | $14.10 | $13.95 | $13.95 | $13.95 | 2,035 |
2020-09-08 | $14.20 | $14.20 | $14.19 | $14.19 | $14.19 | 1,203 |
2020-09-04 | $14.29 | $14.29 | $14.20 | $14.20 | $14.20 | 1,800 |
2020-09-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 39 |
2020-09-02 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 500 |
2020-09-01 | $14.71 | $14.99 | $14.71 | $14.99 | $14.99 | 400 |
2020-08-31 | $14.13 | $14.85 | $14.13 | $14.60 | $14.60 | 2,810 |
2020-08-28 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 1,300 |
2020-08-27 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
2020-08-26 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 300 |
2020-08-25 | $14.25 | $14.25 | $13.97 | $13.97 | $13.97 | 223 |
2020-08-24 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
2020-08-21 | $14.62 | $14.62 | $14.31 | $14.31 | $14.31 | 341 |
2020-08-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 700 |
2020-08-19 | $14.20 | $14.35 | $14.14 | $14.21 | $14.21 | 6,129 |
2020-08-18 | $13.90 | $14.01 | $13.90 | $13.93 | $13.93 | 5,000 |
2020-08-17 | $13.62 | $13.90 | $13.62 | $13.90 | $13.90 | 13,600 |
2020-08-14 | $13.60 | $13.62 | $13.60 | $13.60 | $13.60 | 6,371 |
2020-08-13 | $13.55 | $13.56 | $13.54 | $13.56 | $13.56 | 8,873 |
2020-08-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 2,000 |
2020-08-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 109 |
2020-08-10 | $13.25 | $13.25 | $13.10 | $13.25 | $13.25 | 801 |
2020-08-07 | $13.05 | $13.30 | $13.03 | $13.30 | $13.30 | 2,654 |
2020-08-06 | $13.24 | $13.72 | $13.24 | $13.72 | $13.72 | 5,000 |
2020-08-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
2020-08-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
2020-08-03 | $13.20 | $13.25 | $13.05 | $13.10 | $13.10 | 3,890 |
2020-07-31 | $13.45 | $13.45 | $13.30 | $13.30 | $13.30 | 500 |
2020-07-30 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 100 |
2020-07-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
2020-07-28 | $13.30 | $13.45 | $13.30 | $13.45 | $13.45 | 1,207 |
2020-07-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 200 |
2020-07-24 | $13.62 | $13.62 | $13.50 | $13.50 | $13.50 | 200 |
2020-07-23 | $14.00 | $14.45 | $13.75 | $13.75 | $13.75 | 2,300 |
2020-07-22 | $13.85 | $13.85 | $13.75 | $13.75 | $13.75 | 600 |
2020-07-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 200 |
2020-07-20 | $14.00 | $14.00 | $13.87 | $14.00 | $14.00 | 1,406 |
2020-07-17 | $14.48 | $14.48 | $14.20 | $14.20 | $14.20 | 2,200 |
2020-07-16 | $14.42 | $14.42 | $14.40 | $14.40 | $14.40 | 200 |
2020-07-15 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 500 |
2020-07-14 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 500 |
2020-07-13 | $14.08 | $14.52 | $14.07 | $14.50 | $14.50 | 23,100 |
2020-07-10 | $12.88 | $14.10 | $12.88 | $14.10 | $14.10 | 5,800 |
2020-07-09 | $12.75 | $13.07 | $12.75 | $13.07 | $13.07 | 5,000 |
2020-07-08 | $12.30 | $12.50 | $12.25 | $12.25 | $12.25 | 800 |
2020-07-07 | $12.35 | $12.50 | $12.35 | $12.35 | $12.35 | 810 |
2020-07-06 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 400 |
2020-07-02 | $12.50 | $12.52 | $12.25 | $12.25 | $12.25 | 3,200 |
2020-07-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 530 |
2020-06-30 | $12.00 | $12.40 | $12.00 | $12.40 | $12.40 | 10,000 |
2020-06-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
2020-06-26 | $12.25 | $12.40 | $12.25 | $12.40 | $12.40 | 2,500 |
2020-06-25 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 2,500 |
2020-06-24 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 563 |
2020-06-23 | $12.45 | $12.60 | $12.40 | $12.60 | $12.60 | 6,475 |
2020-06-22 | $12.30 | $12.75 | $11.85 | $12.72 | $12.72 | 2,648 |
2020-06-19 | $12.85 | $12.85 | $12.30 | $12.30 | $12.30 | 7,300 |
2020-06-18 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 500 |
2020-06-17 | $12.80 | $12.85 | $12.75 | $12.75 | $12.75 | 62,137 |
2020-06-16 | $13.25 | $13.25 | $12.80 | $12.85 | $12.85 | 3,497 |
2020-06-15 | $13.00 | $13.00 | $12.60 | $12.75 | $12.75 | 2,305 |
2020-06-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 300 |
2020-06-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 19 |
2020-06-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 300 |
2020-06-09 | $13.50 | $13.50 | $13.30 | $13.30 | $13.30 | 1,102 |
2020-06-08 | $13.77 | $14.00 | $13.75 | $13.75 | $13.75 | 6,381 |
2020-06-05 | $13.65 | $13.85 | $13.65 | $13.85 | $13.85 | 1,631 |
2020-06-04 | $13.94 | $13.94 | $13.85 | $13.85 | $13.85 | 1,500 |
2020-06-03 | $13.23 | $13.87 | $13.23 | $13.75 | $13.75 | 4,054 |
2020-06-02 | $13.20 | $13.55 | $13.20 | $13.52 | $13.52 | 14,516 |
2020-06-01 | $12.95 | $13.20 | $12.93 | $13.20 | $13.20 | 1,456 |
2020-05-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2020-05-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 85 |
2020-05-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 137 |
2020-05-26 | $13.50 | $13.50 | $13.49 | $13.50 | $13.50 | 9,123 |
2020-05-22 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 501 |
2020-05-21 | $13.25 | $13.90 | $13.25 | $13.80 | $13.80 | 36,412 |
2020-05-20 | $12.77 | $13.00 | $12.65 | $13.00 | $13.00 | 3,916 |
2020-05-19 | $11.30 | $13.00 | $11.30 | $12.95 | $12.95 | 22,812 |
2020-05-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2020-05-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 115 |
2020-05-14 | $10.93 | $10.93 | $10.66 | $10.66 | $10.66 | 19,905 |
2020-05-13 | $11.00 | $11.22 | $10.95 | $10.95 | $10.95 | 82,475 |
2020-05-12 | $11.00 | $11.25 | $11.00 | $11.10 | $11.10 | 2,632 |
2020-05-11 | $10.70 | $11.01 | $10.70 | $11.01 | $11.01 | 16,279 |
2020-05-08 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
2020-05-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2,107 |
2020-05-06 | $10.80 | $10.80 | $10.50 | $10.51 | $10.51 | 805 |
2020-05-05 | $10.60 | $10.95 | $10.60 | $10.90 | $10.90 | 3,315 |
2020-05-04 | $10.00 | $10.49 | $10.00 | $10.49 | $10.49 | 4,070 |
2020-05-01 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 1,044 |
2020-04-30 | $9.90 | $10.09 | $9.90 | $10.09 | $10.09 | 13,120 |
2020-04-29 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 8,231 |
2020-04-28 | $9.60 | $10.00 | $9.60 | $10.00 | $10.00 | 6,580 |
2020-04-27 | $9.52 | $9.57 | $9.52 | $9.56 | $9.56 | 440 |
2020-04-24 | $9.70 | $9.91 | $9.53 | $9.91 | $9.91 | 5,201 |
2020-04-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
2020-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
2020-04-21 | $10.00 | $10.00 | $9.76 | $9.76 | $9.76 | 948 |
2020-04-20 | $10.50 | $10.50 | $10.20 | $10.20 | $10.20 | 4,798 |
2020-04-17 | $10.60 | $10.95 | $10.60 | $10.95 | $10.95 | 1,800 |
2020-04-16 | $10.18 | $10.45 | $10.18 | $10.45 | $10.45 | 800 |
2020-04-15 | $10.35 | $10.35 | $9.90 | $10.20 | $10.20 | 2,552 |
2020-04-14 | $10.80 | $10.82 | $10.30 | $10.41 | $10.41 | 6,880 |
2020-04-13 | $10.60 | $10.80 | $10.40 | $10.40 | $10.40 | 3,450 |
2020-04-09 | $10.00 | $10.82 | $10.00 | $10.76 | $10.76 | 2,750 |
2020-04-08 | $9.75 | $9.95 | $9.75 | $9.95 | $9.95 | 3,114 |
2020-04-07 | $8.38 | $9.25 | $8.38 | $9.25 | $9.25 | 15,798 |
2020-04-06 | $8.50 | $8.50 | $8.10 | $8.40 | $8.40 | 2,050 |
2020-04-03 | $8.61 | $8.61 | $8.17 | $8.17 | $8.17 | 1,595 |
2020-04-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 5 |
2020-04-01 | $9.15 | $9.15 | $9.00 | $9.00 | $9.00 | 435 |
2020-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 505 |
2020-03-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,660 |
2020-03-27 | $10.00 | $10.00 | $9.75 | $9.75 | $9.75 | 1,200 |
2020-03-26 | $9.00 | $10.10 | $9.00 | $10.00 | $10.00 | 26,822 |
2020-03-25 | $9.00 | $9.05 | $8.86 | $9.05 | $9.05 | 5,349 |
2020-03-24 | $8.20 | $9.00 | $8.20 | $9.00 | $9.00 | 10,011 |
2020-03-23 | $9.05 | $9.25 | $8.25 | $8.25 | $8.25 | 1,846 |
2020-03-20 | $9.57 | $9.57 | $9.00 | $9.25 | $9.25 | 1,656 |
2020-03-19 | $9.00 | $10.10 | $8.94 | $10.10 | $10.10 | 4,610 |
2020-03-18 | $11.00 | $11.00 | $9.10 | $9.10 | $9.10 | 3,334 |
2020-03-17 | $11.06 | $11.06 | $11.04 | $11.06 | $11.06 | 2,060 |
2020-03-16 | $12.35 | $12.35 | $11.06 | $11.06 | $11.06 | 2,100 |
2020-03-13 | $12.98 | $13.01 | $12.75 | $12.75 | $12.75 | 3,207 |
2020-03-12 | $14.25 | $14.25 | $12.61 | $12.61 | $12.61 | 3,174 |
2020-03-11 | $15.10 | $15.10 | $14.40 | $14.40 | $14.40 | 2,310 |
2020-03-10 | $15.26 | $15.30 | $15.25 | $15.25 | $15.25 | 1,294 |
2020-03-09 | $17.20 | $17.20 | $15.10 | $15.10 | $15.10 | 1,820 |
2020-03-06 | $18.00 | $18.02 | $17.20 | $17.20 | $17.20 | 2,278 |
2020-03-05 | $17.85 | $18.00 | $17.75 | $17.90 | $17.90 | 310,914 |
2020-03-04 | $17.55 | $18.05 | $17.55 | $18.05 | $18.05 | 1,100 |
2020-03-03 | $17.79 | $17.79 | $17.50 | $17.50 | $17.50 | 3,678 |
2020-03-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,710 |
2020-02-28 | $17.91 | $17.91 | $17.50 | $17.50 | $17.50 | 4,450 |
2020-02-27 | $18.25 | $18.70 | $17.91 | $18.00 | $18.00 | 11,044 |
2020-02-26 | $18.48 | $18.60 | $18.35 | $18.60 | $18.60 | 1,457 |
2020-02-25 | $18.89 | $18.93 | $18.45 | $18.45 | $18.45 | 14,324 |
2020-02-24 | $18.78 | $18.98 | $18.78 | $18.98 | $18.98 | 1,460 |
2020-02-21 | $18.75 | $18.87 | $18.35 | $18.35 | $18.35 | 400 |
2020-02-20 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 1 |
2020-02-19 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 100 |
2020-02-18 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
2020-02-14 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
2020-02-13 | $18.79 | $18.99 | $18.79 | $18.99 | $18.99 | 2,112 |
2020-02-12 | $18.57 | $18.76 | $18.57 | $18.76 | $18.76 | 260 |
2020-02-11 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 200 |
2020-02-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 500 |
2020-02-07 | $18.26 | $18.58 | $18.25 | $18.58 | $18.58 | 2,410 |
2020-02-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 235 |
2020-02-05 | $18.50 | $18.98 | $18.22 | $18.22 | $18.22 | 81,608 |
2020-02-04 | $18.50 | $18.60 | $18.50 | $18.50 | $18.50 | 300 |
2020-02-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
2020-01-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 3,000 |
2020-01-29 | $18.76 | $18.76 | $18.25 | $18.25 | $18.25 | 3,300 |
2020-01-28 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 1,100 |
2020-01-27 | $18.75 | $18.80 | $18.75 | $18.80 | $18.80 | 1,400 |
2020-01-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 62 |
2020-01-23 | $19.10 | $19.10 | $19.00 | $19.00 | $19.00 | 700 |
2020-01-22 | $19.05 | $19.10 | $19.05 | $19.09 | $19.09 | 1,000 |
2020-01-21 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
2020-01-17 | $19.25 | $19.25 | $19.10 | $19.10 | $19.10 | 382 |
2020-01-16 | $19.21 | $19.21 | $19.00 | $19.00 | $19.00 | 3,583 |
2020-01-15 | $19.10 | $19.12 | $19.10 | $19.12 | $19.12 | 2,200 |
2020-01-14 | $18.98 | $19.04 | $18.85 | $19.00 | $19.00 | 2,507 |
2020-01-13 | $19.11 | $19.11 | $19.00 | $19.00 | $19.00 | 958 |
2020-01-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1,616 |
2020-01-09 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 100 |
2020-01-08 | $19.50 | $19.67 | $19.50 | $19.67 | $19.67 | 516 |
2020-01-07 | $19.55 | $19.75 | $19.50 | $19.63 | $19.63 | 4,251 |
2020-01-06 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 320 |
2020-01-03 | $18.87 | $19.83 | $18.85 | $19.55 | $19.55 | 6,409 |
2020-01-02 | $19.40 | $19.65 | $19.40 | $19.65 | $19.65 | 5,781 |
2019-12-31 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 300 |
2019-12-30 | $19.06 | $19.50 | $19.00 | $19.50 | $19.50 | 825 |
2019-12-27 | $19.00 | $19.11 | $19.00 | $19.11 | $19.11 | 3,600 |
2019-12-26 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,000 |
2019-12-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
2019-12-23 | $19.36 | $19.36 | $18.86 | $19.20 | $19.20 | 2,400 |
2019-12-20 | $19.40 | $19.40 | $18.89 | $19.26 | $19.26 | 1,415 |
2019-12-19 | $18.80 | $19.00 | $18.80 | $18.85 | $18.85 | 1,000 |
2019-12-18 | $18.23 | $18.82 | $18.18 | $18.82 | $18.82 | 5,600 |
2019-12-17 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 500 |
2019-12-16 | $18.51 | $18.70 | $18.50 | $18.50 | $18.50 | 51,500 |
2019-12-13 | $18.55 | $18.76 | $18.51 | $18.51 | $18.51 | 3,900 |
2019-12-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 60 |
2019-12-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 50 |
2019-12-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 550 |
2019-12-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
2019-12-06 | $17.59 | $18.05 | $17.59 | $18.05 | $18.05 | 4,101 |
2019-12-05 | $17.99 | $18.10 | $17.99 | $17.99 | $17.99 | 670 |
2019-12-04 | $17.50 | $17.71 | $17.25 | $17.71 | $17.71 | 16,716 |
2019-12-03 | $17.50 | $18.20 | $17.50 | $17.70 | $17.70 | 1,312 |
2019-12-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 6,190 |
2019-11-29 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 100 |
2019-11-27 | $17.55 | $17.59 | $17.55 | $17.59 | $17.59 | 200,000 |
2019-11-26 | $17.32 | $18.00 | $17.32 | $17.75 | $17.75 | 3,810 |
2019-11-25 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1,100 |
2019-11-22 | $17.51 | $17.51 | $17.18 | $17.48 | $17.48 | 1,361 |
2019-11-21 | $17.90 | $17.90 | $17.50 | $17.50 | $17.50 | 5,966 |
2019-11-20 | $16.83 | $16.92 | $16.23 | $16.90 | $16.90 | 10,494 |
2019-11-19 | $17.55 | $17.55 | $16.75 | $16.85 | $16.85 | 3,210 |
2019-11-18 | $17.85 | $18.02 | $17.85 | $18.02 | $18.02 | 2,010 |
2019-11-15 | $17.70 | $17.94 | $17.70 | $17.92 | $17.92 | 1,100 |
2019-11-14 | $17.85 | $17.85 | $17.70 | $17.85 | $17.85 | 178,501 |
2019-11-13 | $19.05 | $19.05 | $18.85 | $18.90 | $18.90 | 4,996 |
2019-11-12 | $19.50 | $19.50 | $19.05 | $19.50 | $19.50 | 1,740 |
2019-11-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
2019-11-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
2019-11-07 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 70 |
2019-11-06 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
2019-11-05 | $19.39 | $19.55 | $19.39 | $19.55 | $19.55 | 6,514 |
2019-11-04 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 20 |
2019-11-01 | $19.25 | $19.30 | $19.25 | $19.30 | $19.30 | 80,080 |
2019-10-31 | $19.49 | $19.55 | $19.49 | $19.49 | $19.49 | 162,200 |
2019-10-30 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
2019-10-29 | $20.25 | $20.89 | $19.75 | $20.89 | $20.89 | 2,808 |
2019-10-28 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 800 |
2019-10-25 | $21.64 | $21.64 | $20.35 | $20.35 | $20.35 | 642 |
2019-10-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 162 |
2019-10-23 | $21.30 | $21.30 | $20.30 | $20.30 | $20.30 | 1,255 |
2019-10-22 | $21.75 | $21.75 | $21.30 | $21.30 | $21.30 | 2,870 |
2019-10-21 | $21.60 | $21.70 | $21.60 | $21.70 | $21.70 | 1,700 |
2019-10-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 141 |
2019-10-17 | $21.55 | $21.55 | $21.35 | $21.35 | $21.35 | 2,725 |
2019-10-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1,004 |
2019-10-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
2019-10-14 | $21.77 | $21.77 | $21.75 | $21.75 | $21.75 | 6,000 |
2019-10-11 | $21.90 | $21.97 | $21.90 | $21.97 | $21.97 | 2,000 |
2019-10-10 | $21.95 | $21.95 | $21.80 | $21.80 | $21.80 | 3,093 |
2019-10-09 | $21.80 | $21.92 | $21.80 | $21.92 | $21.92 | 6,700 |
2019-10-08 | $22.43 | $22.43 | $21.40 | $21.50 | $21.50 | 4,031 |
2019-10-07 | $21.50 | $22.49 | $21.50 | $22.49 | $22.49 | 590 |
2019-10-04 | $21.00 | $21.90 | $21.00 | $21.90 | $21.90 | 6,114 |
2019-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
2019-10-02 | $21.20 | $21.20 | $20.26 | $20.50 | $20.50 | 1,618 |
2019-10-01 | $21.85 | $21.85 | $21.45 | $21.45 | $21.45 | 800 |
2019-09-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 8 |
2019-09-27 | $22.25 | $22.40 | $22.25 | $22.40 | $22.40 | 7,800 |
2019-09-26 | $22.90 | $22.90 | $22.25 | $22.25 | $22.25 | 1,540 |
2019-09-25 | $22.85 | $23.00 | $22.50 | $23.00 | $23.00 | 1,600 |
2019-09-24 | $22.88 | $22.98 | $22.88 | $22.95 | $22.95 | 1,800 |
2019-09-23 | $22.75 | $22.90 | $22.65 | $22.90 | $22.90 | 7,585 |
2019-09-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 3,122 |
2019-09-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
2019-09-18 | $22.75 | $22.75 | $22.65 | $22.65 | $22.65 | 300 |
2019-09-17 | $23.21 | $23.25 | $23.00 | $23.06 | $23.06 | 3,970 |
2019-09-16 | $23.24 | $23.25 | $23.00 | $23.00 | $23.00 | 1,625 |
2019-09-13 | $22.88 | $23.25 | $22.88 | $23.25 | $23.25 | 2,700 |
2019-09-12 | $23.45 | $23.63 | $22.75 | $22.75 | $22.75 | 1,470 |
2019-09-11 | $22.60 | $22.80 | $22.10 | $22.10 | $22.10 | 4,545 |
2019-09-10 | $22.99 | $23.00 | $22.75 | $22.75 | $22.75 | 14,238 |
2019-09-09 | $23.00 | $23.00 | $22.03 | $22.80 | $22.80 | 4,737 |
2019-09-06 | $21.00 | $21.00 | $19.34 | $19.92 | $19.92 | 7,159 |
2019-09-05 | $21.05 | $21.75 | $21.05 | $21.50 | $21.50 | 2,958 |
2019-09-04 | $20.40 | $21.30 | $20.34 | $21.11 | $21.11 | 9,698 |
2019-09-03 | $19.50 | $20.15 | $19.50 | $20.10 | $20.10 | 2,386 |
2019-08-30 | $19.55 | $20.50 | $19.55 | $20.10 | $20.10 | 2,725 |
2019-08-29 | $19.37 | $19.42 | $19.31 | $19.31 | $19.31 | 3,281 |
2019-08-28 | $19.49 | $19.75 | $19.30 | $19.30 | $19.30 | 6,796 |
2019-08-27 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 23 |
2019-08-26 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 20 |
2019-08-23 | $19.75 | $19.75 | $19.49 | $19.49 | $19.49 | 1,496 |
2019-08-22 | $18.50 | $19.41 | $18.30 | $19.20 | $19.20 | 422,000 |
2019-08-21 | $17.75 | $17.75 | $17.60 | $17.60 | $17.60 | 41,566 |
2019-08-20 | $17.90 | $18.02 | $17.90 | $17.90 | $17.90 | 3,500 |
2019-08-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,897 |
2019-08-16 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 200 |
2019-08-15 | $17.60 | $17.60 | $17.48 | $17.50 | $17.50 | 2,696 |
2019-08-14 | $17.90 | $17.90 | $17.60 | $17.60 | $17.60 | 4,000 |
2019-08-13 | $17.90 | $18.00 | $17.90 | $18.00 | $18.00 | 867 |
2019-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 400 |
2019-08-09 | $18.10 | $18.25 | $18.10 | $18.25 | $18.25 | 22,300 |
2019-08-08 | $18.10 | $18.25 | $18.10 | $18.20 | $18.20 | 1,000 |
2019-08-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 100 |
2019-08-06 | $17.70 | $18.20 | $17.70 | $18.10 | $18.10 | 3,208 |
2019-08-05 | $18.11 | $18.20 | $17.80 | $17.91 | $17.91 | 8,002 |
2019-08-02 | $18.49 | $18.49 | $18.20 | $18.20 | $18.20 | 4,688 |
2019-08-01 | $18.74 | $18.74 | $18.37 | $18.50 | $18.50 | 2,586 |
2019-07-31 | $18.53 | $18.53 | $18.29 | $18.40 | $18.40 | 11,055 |
2019-07-30 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 150 |
2019-07-29 | $18.90 | $18.90 | $18.82 | $18.82 | $18.82 | 981 |
2019-07-26 | $19.25 | $19.40 | $19.25 | $19.40 | $19.40 | 4,290 |
2019-07-25 | $18.53 | $18.53 | $18.17 | $18.24 | $18.24 | 2,376 |
2019-07-24 | $19.00 | $19.00 | $18.88 | $18.88 | $18.88 | 3,343 |
2019-07-23 | $19.10 | $19.21 | $18.55 | $18.55 | $18.55 | 1,400 |
2019-07-22 | $18.22 | $18.80 | $18.22 | $18.80 | $18.80 | 1,618 |
2019-07-19 | $17.25 | $18.41 | $17.00 | $18.41 | $18.41 | 3,246 |
2019-07-18 | $17.00 | $17.85 | $16.26 | $17.20 | $17.20 | 22,280 |
2019-07-17 | $18.71 | $18.80 | $18.00 | $18.59 | $18.59 | 2,072 |
2019-07-16 | $19.30 | $19.30 | $18.70 | $18.74 | $18.74 | 6,905 |
2019-07-15 | $19.50 | $19.85 | $19.40 | $19.55 | $19.55 | 5,082 |
2019-07-12 | $21.55 | $21.55 | $19.00 | $19.50 | $19.50 | 43,161 |
2019-07-11 | $22.45 | $22.45 | $21.55 | $21.55 | $21.55 | 847 |
2019-07-10 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 400 |
2019-07-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
2019-07-08 | $22.75 | $22.75 | $22.55 | $22.55 | $22.55 | 1,800 |
2019-07-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 351 |
2019-07-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 100 |
2019-07-02 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
2019-07-01 | $21.50 | $22.05 | $21.50 | $22.05 | $22.05 | 5,500 |
2019-06-28 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
2019-06-27 | $21.23 | $21.23 | $21.05 | $21.05 | $21.05 | 2,000 |
2019-06-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
2019-06-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 150 |
2019-06-24 | $20.75 | $21.02 | $20.75 | $21.02 | $21.02 | 1,300 |
2019-06-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 150 |
2019-06-20 | $21.55 | $21.55 | $20.25 | $21.00 | $21.00 | 7,136 |
2019-06-19 | $21.57 | $21.60 | $21.57 | $21.60 | $21.60 | 1,089,436 |
2019-06-18 | $21.90 | $21.95 | $21.90 | $21.95 | $21.95 | 100,000 |
2019-06-17 | $21.80 | $22.03 | $21.39 | $21.50 | $21.50 | 102,915 |
2019-06-14 | $22.35 | $22.35 | $21.60 | $21.85 | $21.85 | 60,569 |
2019-06-13 | $22.41 | $22.41 | $22.40 | $22.40 | $22.40 | 25,478 |
2019-06-12 | $22.70 | $23.00 | $22.41 | $22.41 | $22.41 | 709 |
2019-06-11 | $22.36 | $22.51 | $22.36 | $22.50 | $22.50 | 6,295 |
2019-06-10 | $22.90 | $22.90 | $21.75 | $22.35 | $22.35 | 45,783 |
2019-06-07 | $23.25 | $23.90 | $23.25 | $23.90 | $23.90 | 2,555 |
2019-06-06 | $23.00 | $23.01 | $22.90 | $22.90 | $22.90 | 2,416 |
2019-06-05 | $23.15 | $23.25 | $23.15 | $23.25 | $23.25 | 300 |
2019-06-04 | $22.85 | $23.26 | $22.85 | $23.05 | $23.05 | 3,707 |
2019-06-03 | $23.10 | $23.33 | $23.10 | $23.20 | $23.20 | 3,418 |
2019-05-31 | $22.80 | $22.95 | $22.80 | $22.95 | $22.95 | 331,549 |
2019-05-30 | $22.90 | $22.90 | $22.82 | $22.82 | $22.82 | 1,116 |
2019-05-29 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 20 |
2019-05-28 | $22.50 | $23.01 | $22.25 | $23.01 | $23.01 | 48,740 |
2019-05-24 | $22.25 | $23.25 | $22.25 | $22.85 | $22.85 | 5,719 |
2019-05-23 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 100 |
2019-05-22 | $22.80 | $22.80 | $22.79 | $22.79 | $22.79 | 1,000 |
2019-05-21 | $21.75 | $22.83 | $21.75 | $22.80 | $22.80 | 3,036 |
2019-05-20 | $19.90 | $21.75 | $19.90 | $21.75 | $21.75 | 32,925 |
2019-05-17 | $20.00 | $20.00 | $19.75 | $20.00 | $20.00 | 814 |
2019-05-16 | $19.50 | $20.00 | $19.42 | $20.00 | $20.00 | 4,532 |
2019-05-15 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 56 |
2019-05-14 | $19.21 | $19.45 | $19.21 | $19.45 | $19.45 | 99,500 |
2019-05-13 | $19.25 | $19.35 | $19.15 | $19.35 | $19.35 | 26,537 |
2019-05-10 | $19.21 | $19.70 | $19.21 | $19.70 | $19.70 | 20,278 |
2019-05-09 | $18.00 | $19.00 | $17.95 | $19.00 | $19.00 | 19,612 |
2019-05-08 | $18.14 | $18.15 | $18.00 | $18.00 | $18.00 | 2,450 |
2019-05-07 | $18.00 | $18.13 | $17.75 | $18.00 | $18.00 | 3,000 |
2019-05-06 | $18.10 | $18.10 | $17.49 | $18.00 | $18.00 | 100,347 |
2019-05-03 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
2019-05-02 | $17.74 | $17.90 | $17.55 | $17.85 | $17.85 | 2,109 |
2019-05-01 | $17.50 | $17.60 | $17.40 | $17.40 | $17.40 | 5,300 |
2019-04-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
2019-04-29 | $17.50 | $17.50 | $17.49 | $17.49 | $17.49 | 240 |
2019-04-26 | $17.50 | $17.50 | $16.99 | $16.99 | $16.99 | 1,300 |
2019-04-25 | $17.09 | $17.10 | $17.05 | $17.10 | $17.10 | 5,029 |
2019-04-24 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
2019-04-23 | $17.04 | $17.35 | $16.65 | $17.10 | $17.10 | 1,860 |
2019-04-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 271,720 |
2019-04-18 | $16.90 | $17.00 | $16.85 | $17.00 | $17.00 | 1,527 |
2019-04-17 | $16.50 | $16.70 | $16.45 | $16.70 | $16.70 | 2,483 |
2019-04-16 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 730 |
2019-04-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 65 |
2019-04-12 | $16.19 | $16.35 | $16.18 | $16.25 | $16.25 | 5,305 |
2019-04-11 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 50,000 |
2019-04-10 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 5,213 |
2019-04-09 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
2019-04-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
2019-04-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
2019-04-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
2019-04-03 | $16.40 | $16.55 | $16.40 | $16.55 | $16.55 | 2,082 |
2019-04-02 | $15.80 | $16.15 | $15.80 | $16.00 | $16.00 | 3,187 |
2019-04-01 | $16.20 | $16.20 | $16.00 | $16.00 | $16.00 | 4,960 |
2019-03-29 | $16.80 | $16.80 | $16.00 | $16.40 | $16.40 | 8,413 |
2019-03-28 | $15.80 | $16.65 | $15.80 | $16.65 | $16.65 | 151,227 |
2019-03-27 | $14.32 | $15.50 | $14.32 | $14.95 | $14.95 | 11,321 |
2019-03-26 | $14.30 | $14.75 | $14.30 | $14.75 | $14.75 | 1,728 |
2019-03-25 | $14.15 | $14.49 | $14.15 | $14.49 | $14.49 | 662 |
2019-03-22 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
2019-03-21 | $14.88 | $14.90 | $14.30 | $14.30 | $14.30 | 913 |
2019-03-20 | $14.80 | $14.81 | $14.55 | $14.55 | $14.55 | 300,636 |
2019-03-19 | $15.00 | $15.00 | $14.80 | $14.80 | $14.80 | 835 |
2019-03-18 | $15.29 | $15.29 | $15.00 | $15.00 | $15.00 | 3,006 |
2019-03-15 | $15.50 | $15.50 | $15.30 | $15.30 | $15.30 | 900 |
2019-03-14 | $15.40 | $15.50 | $15.40 | $15.50 | $15.50 | 1,872 |
2019-03-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2019-03-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2019-03-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2019-03-08 | $15.60 | $15.60 | $15.50 | $15.50 | $15.50 | 4,214 |
2019-03-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
2019-03-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 100 |
2019-03-05 | $15.56 | $15.65 | $15.56 | $15.60 | $15.60 | 650 |
2019-03-04 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
2019-03-01 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
2019-02-28 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
2019-02-27 | $15.85 | $15.85 | $15.84 | $15.84 | $15.84 | 2,200 |
2019-02-26 | $15.74 | $15.89 | $15.74 | $15.85 | $15.85 | 1,700 |
2019-02-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 35 |
2019-02-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 480 |
2019-02-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 2,025 |
2019-02-19 | $15.80 | $15.90 | $15.41 | $15.90 | $15.90 | 600 |
2019-02-15 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 318 |
2019-02-14 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 416 |
2019-02-13 | $16.10 | $16.34 | $16.00 | $16.00 | $16.00 | 537 |
2019-02-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 90 |
2019-02-11 | $16.35 | $16.35 | $16.10 | $16.10 | $16.10 | 1,721 |
2019-02-08 | $15.93 | $16.40 | $15.92 | $16.40 | $16.40 | 24,422 |
2019-02-07 | $15.21 | $15.21 | $15.20 | $15.20 | $15.20 | 1,000 |
2019-02-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 20 |
2019-02-05 | $15.40 | $15.40 | $15.00 | $15.20 | $15.20 | 2,110 |
2019-02-04 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
2019-02-01 | $16.00 | $16.00 | $15.99 | $15.99 | $15.99 | 331 |
2019-01-31 | $15.45 | $15.65 | $15.45 | $15.65 | $15.65 | 817 |
2019-01-30 | $15.90 | $15.90 | $15.00 | $15.19 | $15.19 | 9,610 |
2019-01-29 | $15.65 | $15.94 | $15.05 | $15.50 | $15.50 | 69,138 |
2019-01-28 | $16.00 | $16.51 | $15.85 | $16.17 | $16.17 | 25,940 |
2019-01-25 | $17.00 | $17.00 | $15.94 | $15.95 | $15.95 | 9,932 |
2019-01-24 | $15.91 | $17.00 | $15.85 | $17.00 | $17.00 | 5,550 |
2019-01-23 | $16.70 | $17.00 | $15.75 | $15.75 | $15.75 | 4,353 |
2019-01-22 | $17.50 | $17.85 | $16.85 | $16.95 | $16.95 | 11,659 |
2019-01-18 | $14.44 | $16.50 | $14.44 | $16.44 | $16.44 | 10,282 |
2019-01-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 200 |
2019-01-16 | $14.10 | $14.19 | $14.10 | $14.15 | $14.15 | 3,005 |
2019-01-15 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 818 |
2019-01-14 | $13.99 | $14.50 | $13.99 | $14.50 | $14.50 | 11,169 |
2019-01-11 | $13.50 | $13.97 | $13.46 | $13.97 | $13.97 | 7,771 |
2019-01-10 | $12.20 | $13.00 | $11.75 | $13.00 | $13.00 | 20,885 |
2019-01-09 | $11.50 | $12.38 | $11.50 | $12.00 | $12.00 | 20,878 |
2019-01-08 | $11.00 | $11.25 | $10.80 | $11.15 | $11.15 | 10,538 |
2019-01-07 | $10.75 | $10.85 | $10.75 | $10.85 | $10.85 | 2,671 |
2019-01-04 | $10.48 | $10.75 | $10.48 | $10.75 | $10.75 | 6,844 |
2019-01-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 329 |
2018-12-31 | $9.85 | $10.10 | $9.75 | $9.88 | $9.88 | 73,136 |
2018-12-28 | $10.45 | $10.45 | $9.83 | $9.85 | $9.85 | 58,024 |
2018-12-27 | $10.20 | $10.20 | $8.95 | $8.95 | $8.95 | 1,440 |
2018-12-26 | $10.62 | $10.62 | $10.00 | $10.40 | $10.40 | 3,872 |
2018-12-24 | $10.55 | $11.10 | $10.55 | $11.10 | $11.10 | 4,700 |
2018-12-21 | $9.90 | $10.98 | $9.90 | $10.55 | $10.55 | 7,409 |
2018-12-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,000 |
2018-12-19 | $9.48 | $10.03 | $9.25 | $10.03 | $10.03 | 12,456 |
2018-12-18 | $8.90 | $9.20 | $8.90 | $9.20 | $9.20 | 6,549 |
2018-12-17 | $9.06 | $9.12 | $9.06 | $9.12 | $9.12 | 3,300 |
2018-12-14 | $9.20 | $9.20 | $8.90 | $8.90 | $8.90 | 200 |
2018-12-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
2018-12-12 | $9.25 | $9.25 | $8.90 | $8.90 | $8.90 | 500 |
2018-12-11 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 100 |
2018-12-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 207 |
2018-12-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 300 |
2018-12-06 | $9.00 | $9.14 | $9.00 | $9.14 | $9.14 | 7,060 |
2018-12-04 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
2018-12-03 | $8.67 | $9.26 | $8.67 | $9.01 | $9.01 | 12,741 |
2018-11-30 | $9.00 | $9.29 | $9.00 | $9.00 | $9.00 | 2,370 |
2018-11-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,140 |
2018-11-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2018-11-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2018-11-26 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 945 |
2018-11-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
2018-11-20 | $8.90 | $9.02 | $8.80 | $9.02 | $9.02 | 5,698 |
2018-11-19 | $8.53 | $8.91 | $8.53 | $8.91 | $8.91 | 3,329 |
2018-11-16 | $8.85 | $8.90 | $8.85 | $8.90 | $8.90 | 1,170 |
2018-11-15 | $8.65 | $9.10 | $8.65 | $9.10 | $9.10 | 5,350 |
2018-11-14 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 500 |
2018-11-13 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 1,047 |
2018-11-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
2018-11-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
2018-11-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 40 |
2018-11-07 | $9.39 | $9.55 | $9.39 | $9.55 | $9.55 | 750 |
2018-11-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 499 |
2018-11-05 | $9.38 | $9.38 | $8.78 | $8.78 | $8.78 | 1,400 |
2018-11-02 | $9.06 | $9.20 | $9.06 | $9.20 | $9.20 | 899 |
2018-11-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2018-10-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 133 |
2018-10-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 300 |
2018-10-29 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 200 |
2018-10-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2018-10-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 3 |
2018-10-24 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2018-10-23 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 300 |
2018-10-22 | $9.16 | $9.16 | $9.05 | $9.05 | $9.05 | 1,800 |
2018-10-19 | $8.75 | $9.25 | $8.75 | $9.25 | $9.25 | 2,281 |
2018-10-18 | $9.00 | $9.00 | $8.75 | $9.00 | $9.00 | 593 |
2018-10-17 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2018-10-16 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 12 |
2018-10-15 | $8.80 | $9.15 | $8.80 | $9.05 | $9.05 | 3,107 |
2018-10-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-10-11 | $9.05 | $9.05 | $8.85 | $8.85 | $8.85 | 1,708 |
2018-10-10 | $9.48 | $9.48 | $9.07 | $9.07 | $9.07 | 685 |
2018-10-09 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 100 |
2018-10-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2018-10-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2018-10-04 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 2,676 |
2018-10-03 | $9.05 | $9.50 | $9.05 | $9.50 | $9.50 | 16,800 |
2018-10-02 | $8.66 | $9.00 | $8.66 | $9.00 | $9.00 | 10,200 |
2018-10-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 120 |
2018-09-28 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 258 |
2018-09-27 | $8.51 | $8.51 | $8.28 | $8.28 | $8.28 | 2,655 |
2018-09-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 256 |
2018-09-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-09-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 300 |
2018-09-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-09-20 | $8.74 | $8.75 | $8.74 | $8.75 | $8.75 | 3,100 |
2018-09-19 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2018-09-18 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2018-09-17 | $8.74 | $8.85 | $8.74 | $8.74 | $8.74 | 1,481 |
2018-09-14 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2018-09-13 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2018-09-12 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2018-09-11 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2018-09-10 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 200 |
2018-09-07 | $9.16 | $9.16 | $9.08 | $9.08 | $9.08 | 950 |
2018-09-06 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 300 |
2018-09-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 2,010 |
2018-09-04 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 800 |
2018-08-31 | $9.17 | $9.17 | $9.16 | $9.16 | $9.16 | 2,444 |
2018-08-30 | $9.18 | $9.21 | $9.17 | $9.21 | $9.21 | 4,616 |
2018-08-29 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
2018-08-28 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 1,102 |
2018-08-27 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 200 |
2018-08-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
2018-08-23 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1,000 |
2018-08-22 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1,000 |
2018-08-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1 |
2018-08-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,000 |
2018-08-17 | $9.23 | $9.24 | $9.23 | $9.24 | $9.24 | 1,800 |
2018-08-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-08-15 | $9.25 | $9.25 | $9.23 | $9.23 | $9.23 | 600 |
2018-08-14 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
2018-08-13 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
2018-08-10 | $9.47 | $9.48 | $9.47 | $9.48 | $9.48 | 400 |
2018-08-09 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 233 |
2018-08-08 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
2018-08-07 | $9.42 | $9.46 | $9.42 | $9.46 | $9.46 | 1,300 |
2018-08-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 57 |
2018-08-03 | $9.32 | $9.32 | $9.31 | $9.31 | $9.31 | 1,300 |
2018-08-02 | $9.45 | $9.45 | $9.31 | $9.31 | $9.31 | 202 |
2018-08-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
2018-07-31 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 300 |
2018-07-30 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2018-07-27 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2018-07-26 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 200 |
2018-07-25 | $9.60 | $9.60 | $9.54 | $9.54 | $9.54 | 3,200 |
2018-07-24 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
2018-07-23 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
2018-07-20 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
2018-07-19 | $9.42 | $9.48 | $9.38 | $9.48 | $9.48 | 2,300 |
2018-07-18 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 7,526 |
2018-07-17 | $9.00 | $9.25 | $8.76 | $8.76 | $8.76 | 7,249 |
2018-07-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 11 |
2018-07-13 | $9.51 | $9.51 | $9.30 | $9.35 | $9.35 | 1,550 |
2018-07-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 250 |
2018-07-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
2018-07-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
2018-07-09 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 1,103 |
2018-07-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
2018-07-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
2018-07-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
2018-07-02 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
2018-06-29 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 48 |
2018-06-28 | $9.50 | $9.56 | $9.50 | $9.56 | $9.56 | 4,390 |
2018-06-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-06-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-06-25 | $9.75 | $9.75 | $9.50 | $9.50 | $9.50 | 392 |
2018-06-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
2018-06-21 | $8.77 | $10.00 | $8.77 | $9.92 | $9.92 | 5,117 |
2018-06-20 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
2018-06-19 | $8.82 | $9.03 | $8.80 | $8.82 | $8.82 | 2,700 |
2018-06-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-06-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-06-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1,100 |
2018-06-13 | $9.10 | $9.10 | $8.92 | $8.92 | $8.92 | 450 |
2018-06-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
2018-06-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-06-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 391 |
2018-06-07 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 100 |
2018-06-06 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 500 |
2018-06-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-06-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-06-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
2018-05-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
2018-05-30 | $9.29 | $9.30 | $9.00 | $9.10 | $9.10 | 1,700 |
2018-05-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 96 |
2018-05-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-05-24 | $8.70 | $8.75 | $8.65 | $8.75 | $8.75 | 680 |
2018-05-23 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
2018-05-22 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
2018-05-21 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 75 |
2018-05-18 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 1,000 |
2018-05-17 | $8.95 | $8.95 | $8.90 | $8.90 | $8.90 | 425 |
2018-05-16 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 500 |
2018-05-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,000 |
2018-05-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 150 |
2018-05-11 | $8.62 | $8.75 | $8.51 | $8.75 | $8.75 | 2,408 |
2018-05-10 | $8.76 | $8.76 | $8.74 | $8.74 | $8.74 | 1,300 |
2018-05-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-05-08 | $9.01 | $9.01 | $8.88 | $9.00 | $9.00 | 2,387 |
2018-05-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-05-04 | $8.70 | $8.75 | $8.70 | $8.75 | $8.75 | 3,415 |
2018-05-03 | $9.15 | $9.15 | $8.90 | $8.90 | $8.90 | 606 |
2018-05-02 | $9.23 | $9.32 | $9.23 | $9.32 | $9.32 | 2,700 |
2018-05-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 100 |
2018-04-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2,000 |
2018-04-27 | $9.81 | $9.97 | $9.81 | $9.97 | $9.97 | 3,393 |
2018-04-26 | $9.98 | $9.99 | $9.53 | $9.99 | $9.99 | 2,115 |
2018-04-25 | $9.82 | $9.99 | $9.46 | $9.46 | $9.46 | 4,325 |
2018-04-24 | $9.50 | $9.51 | $9.50 | $9.50 | $9.50 | 1,399 |
2018-04-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 33 |
2018-04-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2018-04-19 | $9.50 | $9.85 | $9.30 | $9.85 | $9.85 | 2,500 |
2018-04-18 | $9.70 | $9.75 | $9.28 | $9.28 | $9.28 | 300 |
2018-04-17 | $9.34 | $9.52 | $9.34 | $9.52 | $9.52 | 3,760 |
2018-04-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 279 |
2018-04-13 | $9.32 | $9.32 | $9.25 | $9.25 | $9.25 | 3,848 |
2018-04-12 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 200 |
2018-04-11 | $9.42 | $9.42 | $9.30 | $9.30 | $9.30 | 680 |
2018-04-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
2018-04-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 800 |
2018-04-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 600 |
2018-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 140 |
2018-04-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-04-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
2018-04-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 210 |
2018-03-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-03-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 400 |
2018-03-27 | $9.25 | $9.25 | $9.00 | $9.00 | $9.00 | 1,200 |
2018-03-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
2018-03-23 | $9.81 | $9.81 | $9.55 | $9.55 | $9.55 | 415 |
2018-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2018-03-21 | $10.08 | $10.08 | $9.75 | $10.00 | $10.00 | 1,600 |
2018-03-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-03-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-03-16 | $10.25 | $10.25 | $10.10 | $10.10 | $10.10 | 1,275 |
2018-03-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 325 |
2018-03-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 2,700 |
2018-03-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2018-03-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2018-03-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2018-03-08 | $10.53 | $10.53 | $10.25 | $10.25 | $10.25 | 1,200 |
2018-03-07 | $10.35 | $10.35 | $10.25 | $10.35 | $10.35 | 600 |
2018-03-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2018-03-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2018-03-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 430 |
2018-03-01 | $10.40 | $10.40 | $10.35 | $10.40 | $10.40 | 2,584 |
2018-02-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 400 |
2018-02-27 | $10.36 | $10.60 | $10.36 | $10.53 | $10.53 | 4,390 |
2018-02-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 700 |
2018-02-23 | $10.50 | $10.70 | $10.50 | $10.70 | $10.70 | 6,910 |
2018-02-22 | $11.25 | $11.25 | $10.96 | $10.96 | $10.96 | 800 |
2018-02-21 | $11.00 | $11.50 | $10.99 | $11.50 | $11.50 | 9,817 |
2018-02-20 | $11.55 | $11.55 | $10.49 | $10.99 | $10.99 | 8,670 |
2018-02-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2018-02-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 400 |
2018-02-14 | $12.75 | $12.75 | $11.79 | $11.79 | $11.79 | 1,200 |
2018-02-13 | $12.09 | $12.09 | $12.08 | $12.08 | $12.08 | 300 |
2018-02-12 | $12.05 | $12.50 | $12.05 | $12.50 | $12.50 | 1,100 |
2018-02-09 | $12.42 | $12.42 | $12.35 | $12.35 | $12.35 | 200 |
2018-02-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
2018-02-07 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 200 |
2018-02-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
2018-02-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
2018-02-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
2018-02-01 | $12.75 | $12.90 | $12.75 | $12.90 | $12.90 | 250,100 |
2018-01-31 | $12.88 | $12.88 | $12.70 | $12.70 | $12.70 | 1,060 |
2018-01-30 | $12.45 | $12.88 | $12.00 | $12.88 | $12.88 | 11,259 |
2018-01-29 | $12.24 | $12.24 | $12.01 | $12.01 | $12.01 | 1,211 |
2018-01-26 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 200 |
2018-01-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 600 |
2018-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,000 |
2018-01-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 200 |
2018-01-22 | $13.20 | $13.21 | $12.95 | $12.95 | $12.95 | 1,400 |
2018-01-19 | $13.50 | $13.50 | $13.20 | $13.21 | $13.21 | 2,460 |
2018-01-18 | $13.45 | $13.45 | $13.40 | $13.40 | $13.40 | 1,008 |
2018-01-17 | $13.40 | $13.60 | $13.30 | $13.50 | $13.50 | 1,530 |
2018-01-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2018-01-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2018-01-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2018-01-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2018-01-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
2018-01-08 | $13.39 | $13.39 | $13.34 | $13.39 | $13.39 | 1,315 |
2018-01-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 200 |
2018-01-04 | $13.73 | $14.35 | $13.32 | $14.35 | $14.35 | 3,500 |
2018-01-03 | $13.80 | $13.95 | $13.55 | $13.55 | $13.55 | 2,699 |
2018-01-02 | $13.45 | $13.45 | $12.81 | $12.81 | $12.81 | 652 |
2017-12-29 | $13.00 | $13.99 | $13.00 | $13.29 | $13.29 | 4,690 |
2017-12-28 | $13.40 | $13.50 | $13.31 | $13.50 | $13.50 | 2,703 |
2017-12-27 | $13.40 | $13.40 | $13.38 | $13.40 | $13.40 | 3,570 |
2017-12-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 110 |
2017-12-22 | $12.90 | $13.34 | $12.90 | $13.34 | $13.34 | 706 |
2017-12-21 | $13.00 | $13.83 | $12.80 | $12.90 | $12.90 | 5,225 |
2017-12-20 | $12.00 | $12.55 | $12.00 | $12.45 | $12.45 | 5,898 |
2017-12-19 | $12.32 | $12.50 | $11.15 | $11.51 | $11.51 | 5,513 |
2017-12-18 | $11.75 | $12.65 | $11.75 | $11.80 | $11.80 | 8,000 |
2017-12-15 | $10.85 | $11.00 | $10.78 | $10.78 | $10.78 | 8,704 |
2017-12-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 273 |
2017-12-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 200 |
2017-12-12 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
2017-12-11 | $10.91 | $11.20 | $10.91 | $11.02 | $11.02 | 921 |
2017-12-08 | $11.25 | $11.49 | $11.25 | $11.49 | $11.49 | 3,404 |
2017-12-07 | $11.00 | $12.00 | $11.00 | $11.15 | $11.15 | 6,620 |
2017-12-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2017-12-05 | $9.27 | $9.32 | $9.27 | $9.32 | $9.32 | 200,000 |
2017-12-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2017-12-01 | $9.55 | $9.55 | $9.25 | $9.25 | $9.25 | 2,169 |
2017-11-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,400 |
2017-11-29 | $9.58 | $9.79 | $9.58 | $9.65 | $9.65 | 6,954 |
2017-11-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 416 |
2017-11-27 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 3,200 |
2017-11-24 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2017-11-22 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 580 |
2017-11-21 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 29 |
2017-11-20 | $9.35 | $9.35 | $9.01 | $9.01 | $9.01 | 5,404 |
2017-11-17 | $9.42 | $9.42 | $9.40 | $9.40 | $9.40 | 900 |
2017-11-15 | $9.65 | $9.75 | $9.60 | $9.75 | $9.75 | 1,400 |
2017-11-14 | $10.24 | $10.24 | $9.84 | $9.84 | $9.84 | 2,000 |
2017-11-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 636 |
2017-11-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
2017-11-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 500 |
2017-11-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 150 |
2017-11-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
2017-11-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-11-03 | $10.40 | $10.40 | $10.00 | $10.00 | $10.00 | 1,300 |
2017-11-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 100 |
2017-11-01 | $10.74 | $10.74 | $10.00 | $10.00 | $10.00 | 2,100 |
2017-10-31 | $10.88 | $10.88 | $10.49 | $10.49 | $10.49 | 1,271 |
2017-10-30 | $10.50 | $11.72 | $10.50 | $11.72 | $11.72 | 985 |
2017-10-27 | $10.37 | $10.49 | $9.65 | $9.65 | $9.65 | 5,372 |
2017-10-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 300 |
2017-10-25 | $10.40 | $10.49 | $10.40 | $10.49 | $10.49 | 900 |
2017-10-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 275 |
2017-10-23 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
2017-10-20 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
2017-10-19 | $10.26 | $10.63 | $10.26 | $10.63 | $10.63 | 425 |
2017-10-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,038 |
2017-10-17 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 95 |
2017-10-16 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 500 |
2017-10-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 288 |
2017-10-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 3,500 |
2017-10-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 100 |
2017-10-10 | $10.50 | $10.59 | $10.50 | $10.59 | $10.59 | 2,035 |
2017-10-09 | $10.45 | $10.75 | $10.45 | $10.75 | $10.75 | 500 |
2017-10-06 | $10.65 | $10.65 | $10.45 | $10.45 | $10.45 | 300 |
2017-10-05 | $10.89 | $10.89 | $10.75 | $10.75 | $10.75 | 200 |
2017-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2017-10-03 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 925 |
2017-10-02 | $10.76 | $10.96 | $10.76 | $10.94 | $10.94 | 2,375 |
2017-09-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2017-09-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2017-09-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2017-09-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2017-09-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2017-09-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2017-09-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2017-09-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2017-09-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2017-09-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 230 |
2017-09-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 300 |
2017-09-14 | $10.50 | $11.00 | $10.50 | $10.70 | $10.70 | 4,450 |
2017-09-13 | $10.10 | $10.41 | $9.93 | $10.41 | $10.41 | 2,450 |
2017-09-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 300 |
2017-09-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 208 |
2017-09-08 | $9.92 | $10.10 | $9.65 | $9.89 | $9.89 | 1,830 |
2017-09-07 | $10.06 | $10.06 | $9.75 | $9.75 | $9.75 | 1,875 |
2017-09-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 220 |
2017-09-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,600 |
2017-09-01 | $10.20 | $10.41 | $10.20 | $10.41 | $10.41 | 300 |
2017-08-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 449 |
2017-08-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 120 |
2017-08-29 | $10.30 | $10.30 | $9.65 | $9.65 | $9.65 | 1,300 |
2017-08-28 | $10.57 | $10.57 | $10.30 | $10.30 | $10.30 | 3,006 |
2017-08-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2017-08-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2017-08-23 | $10.21 | $10.21 | $10.15 | $10.15 | $10.15 | 600 |
2017-08-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
2017-08-21 | $10.40 | $10.85 | $10.21 | $10.85 | $10.85 | 1,700 |
2017-08-18 | $10.35 | $10.40 | $10.05 | $10.40 | $10.40 | 3,500 |
2017-08-17 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2017-08-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 150 |
2017-08-15 | $10.79 | $10.79 | $10.05 | $10.05 | $10.05 | 2,400 |
2017-08-14 | $10.85 | $10.85 | $10.64 | $10.72 | $10.72 | 6,312 |
2017-08-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,000 |
2017-08-10 | $10.90 | $10.90 | $10.55 | $10.55 | $10.55 | 1,187 |
2017-08-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
2017-08-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 175 |
2017-08-07 | $10.94 | $10.94 | $10.83 | $10.90 | $10.90 | 2,163 |
2017-08-04 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 500 |
2017-08-03 | $10.95 | $10.95 | $10.25 | $10.25 | $10.25 | 57,434 |
2017-08-02 | $10.95 | $11.36 | $10.55 | $10.74 | $10.74 | 3,305 |
2017-08-01 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 500 |
2017-07-31 | $11.05 | $11.05 | $10.23 | $10.28 | $10.28 | 200,213 |
2017-07-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2017-07-27 | $10.90 | $11.00 | $10.90 | $11.00 | $11.00 | 600 |
2017-07-26 | $10.47 | $11.06 | $10.47 | $11.06 | $11.06 | 3,235 |
2017-07-25 | $10.35 | $10.35 | $10.00 | $10.00 | $10.00 | 1,700 |
2017-07-24 | $9.50 | $10.20 | $9.50 | $9.55 | $9.55 | 2,635 |
2017-07-21 | $9.46 | $9.46 | $9.25 | $9.25 | $9.25 | 1,345 |
2017-07-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 2,025 |
2017-07-19 | $9.53 | $9.65 | $9.40 | $9.50 | $9.50 | 9,000 |
2017-07-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2017-07-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 404 |
2017-07-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2017-07-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
2017-07-12 | $9.45 | $9.45 | $9.20 | $9.20 | $9.20 | 1,637 |
2017-07-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 800 |
2017-07-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 238 |
2017-07-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 10 |
2017-07-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
2017-07-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,000 |
2017-07-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2017-06-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 25 |
2017-06-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 10 |
2017-06-28 | $9.50 | $9.55 | $9.15 | $9.15 | $9.15 | 5,450 |
2017-06-27 | $9.85 | $9.85 | $9.50 | $9.50 | $9.50 | 8,847 |
2017-06-26 | $9.95 | $9.95 | $9.85 | $9.85 | $9.85 | 1,275 |
2017-06-23 | $9.95 | $10.00 | $9.85 | $9.85 | $9.85 | 10,245 |
2017-06-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
2017-06-21 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 973 |
2017-06-20 | $10.20 | $10.20 | $10.10 | $10.10 | $10.10 | 300 |
2017-06-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2017-06-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 75 |
2017-06-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2017-06-14 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 2,658 |
2017-06-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
2017-06-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2017-06-09 | $10.29 | $10.29 | $10.25 | $10.25 | $10.25 | 300 |
2017-06-08 | $10.50 | $10.50 | $10.30 | $10.30 | $10.30 | 1,300 |
2017-06-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 150 |
2017-06-06 | $10.80 | $10.84 | $10.80 | $10.80 | $10.80 | 3,575 |
2017-06-05 | $10.81 | $10.81 | $10.60 | $10.60 | $10.60 | 950 |
2017-06-02 | $10.71 | $10.96 | $10.71 | $10.81 | $10.81 | 2,543 |
2017-06-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 500 |
2017-05-31 | $9.99 | $9.99 | $9.76 | $9.76 | $9.76 | 800 |
2017-05-30 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,850 |
2017-05-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
2017-05-25 | $10.00 | $10.35 | $10.00 | $10.13 | $10.13 | 2,051 |
2017-05-24 | $10.00 | $10.40 | $10.00 | $10.40 | $10.40 | 3,300 |
2017-05-23 | $10.30 | $10.30 | $10.00 | $10.00 | $10.00 | 300 |
2017-05-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 53 |
2017-05-19 | $10.64 | $10.64 | $10.31 | $10.31 | $10.31 | 2,975 |
2017-05-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 50 |
2017-05-17 | $11.39 | $11.44 | $11.10 | $11.10 | $11.10 | 745 |
2017-05-16 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
2017-05-15 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
2017-05-12 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 100 |
2017-05-11 | $11.00 | $11.93 | $11.00 | $11.50 | $11.50 | 2,400 |
2017-05-10 | $10.82 | $10.86 | $10.82 | $10.86 | $10.86 | 1,200 |
2017-05-09 | $11.25 | $11.58 | $10.76 | $10.76 | $10.76 | 600 |
2017-05-08 | $11.13 | $11.33 | $11.13 | $11.25 | $11.25 | 300 |
2017-05-05 | $10.55 | $11.13 | $10.55 | $11.13 | $11.13 | 700 |
2017-05-04 | $11.02 | $11.02 | $10.88 | $10.88 | $10.88 | 667 |
2017-05-03 | $12.00 | $12.00 | $11.41 | $11.41 | $11.41 | 1,258 |
2017-05-02 | $12.20 | $12.25 | $12.00 | $12.00 | $12.00 | 1,008 |
2017-05-01 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 300 |
2017-04-28 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 100 |
2017-04-27 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 135 |
2017-04-26 | $12.39 | $12.62 | $12.39 | $12.40 | $12.40 | 400 |
2017-04-25 | $11.50 | $11.94 | $11.50 | $11.50 | $11.50 | 2,400 |
2017-04-24 | $11.00 | $11.20 | $10.86 | $11.20 | $11.20 | 600 |
2017-04-21 | $10.59 | $10.76 | $10.46 | $10.76 | $10.76 | 910 |
2017-04-20 | $10.70 | $10.75 | $10.70 | $10.75 | $10.75 | 468 |
2017-04-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,100 |
2017-04-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 10 |
2017-04-17 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
2017-04-13 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 10 |
2017-04-12 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
2017-04-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 77 |
2017-04-10 | $10.49 | $10.69 | $9.45 | $9.45 | $9.45 | 971 |
2017-04-07 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2017-04-06 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 58 |
2017-04-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2017-04-04 | $10.00 | $10.09 | $9.16 | $9.16 | $9.16 | 3,305 |
2017-04-03 | $10.54 | $10.54 | $10.51 | $10.51 | $10.51 | 200 |
2017-03-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2017-03-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
2017-03-29 | $11.21 | $11.21 | $11.16 | $11.17 | $11.17 | 3,400 |
2017-03-28 | $11.27 | $11.27 | $11.19 | $11.19 | $11.19 | 350 |
2017-03-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1,350 |
2017-03-24 | $10.75 | $10.90 | $10.75 | $10.90 | $10.90 | 1,510 |
2017-03-23 | $11.01 | $11.01 | $10.59 | $10.65 | $10.65 | 1,800 |
2017-03-22 | $11.51 | $11.51 | $11.25 | $11.25 | $11.25 | 812 |
2017-03-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 979 |
2017-03-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 20 |
2017-03-17 | $11.80 | $11.85 | $11.80 | $11.85 | $11.85 | 330 |
2017-03-16 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 442 |
2017-03-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
2017-03-14 | $11.76 | $12.35 | $11.76 | $12.35 | $12.35 | 465 |
2017-03-13 | $11.90 | $12.36 | $11.90 | $12.36 | $12.36 | 4,369 |
2017-03-10 | $11.75 | $11.90 | $11.25 | $11.75 | $11.75 | 16,322 |
2017-03-09 | $11.80 | $11.80 | $11.50 | $11.60 | $11.60 | 3,124 |
2017-03-08 | $11.75 | $11.85 | $11.70 | $11.70 | $11.70 | 3,680 |
2017-03-07 | $12.00 | $12.00 | $11.75 | $11.75 | $11.75 | 41,850 |
2017-03-06 | $12.14 | $12.60 | $12.10 | $12.20 | $12.20 | 17,282 |
2017-03-03 | $12.45 | $12.60 | $12.10 | $12.40 | $12.40 | 2,186 |
2017-03-02 | $13.15 | $13.15 | $12.50 | $12.50 | $12.50 | 9,019 |
2017-03-01 | $13.25 | $13.50 | $13.15 | $13.15 | $13.15 | 10,000 |
2017-02-28 | $12.30 | $13.25 | $12.30 | $13.20 | $13.20 | 17,615 |
2017-02-27 | $12.20 | $12.50 | $12.14 | $12.28 | $12.28 | 55,228 |
2017-02-24 | $11.80 | $12.25 | $11.80 | $12.20 | $12.20 | 2,750 |
2017-02-23 | $11.60 | $12.07 | $11.50 | $11.65 | $11.65 | 85,233 |
2017-02-22 | $12.20 | $12.20 | $11.05 | $11.60 | $11.60 | 22,618 |
2017-02-21 | $17.75 | $17.75 | $11.01 | $12.20 | $12.20 | 40,031 |
2017-02-17 | $18.24 | $18.24 | $17.75 | $17.75 | $17.75 | 3,700 |
2017-02-16 | $18.05 | $18.20 | $17.85 | $18.10 | $18.10 | 3,825 |
2017-02-15 | $18.00 | $18.24 | $18.00 | $18.01 | $18.01 | 103,960 |
2017-02-14 | $17.46 | $17.95 | $17.46 | $17.60 | $17.60 | 17,032 |
2017-02-13 | $17.50 | $17.50 | $17.20 | $17.20 | $17.20 | 4,460 |
2017-02-10 | $17.04 | $17.99 | $16.80 | $17.21 | $17.21 | 10,900 |
2017-02-09 | $17.20 | $17.45 | $17.16 | $17.45 | $17.45 | 3,141 |
2017-02-08 | $17.25 | $17.50 | $17.09 | $17.09 | $17.09 | 13,690 |
2017-02-07 | $17.25 | $17.32 | $17.00 | $17.25 | $17.25 | 2,672 |
2017-02-06 | $16.49 | $17.99 | $16.25 | $17.00 | $17.00 | 11,650 |
2017-02-03 | $14.50 | $16.35 | $14.40 | $16.25 | $16.25 | 46,466 |
2017-02-02 | $14.00 | $14.01 | $14.00 | $14.00 | $14.00 | 1,298 |
2017-02-01 | $13.00 | $13.85 | $13.00 | $13.84 | $13.84 | 30,398 |
2017-01-31 | $13.00 | $13.50 | $12.75 | $12.90 | $12.90 | 23,678 |
2017-01-30 | $12.92 | $13.00 | $12.31 | $13.00 | $13.00 | 17,721 |
2017-01-27 | $12.75 | $13.25 | $12.70 | $12.89 | $12.89 | 129,761 |
2017-01-26 | $12.46 | $12.70 | $12.46 | $12.70 | $12.70 | 663 |
2017-01-25 | $12.30 | $12.50 | $12.30 | $12.50 | $12.50 | 1,700 |
2017-01-24 | $12.64 | $12.64 | $12.44 | $12.44 | $12.44 | 2,859 |
2017-01-23 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 58,300 |
2017-01-20 | $11.85 | $12.40 | $11.85 | $12.02 | $12.02 | 1,096 |
2017-01-19 | $12.38 | $12.38 | $11.95 | $11.95 | $11.95 | 3,570 |
2017-01-18 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2017-01-17 | $12.39 | $12.39 | $12.34 | $12.34 | $12.34 | 4,550 |
2017-01-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 207 |
2017-01-12 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 321 |
2017-01-11 | $12.95 | $12.95 | $12.35 | $12.35 | $12.35 | 4,230 |
2017-01-10 | $12.50 | $12.50 | $11.41 | $11.41 | $11.41 | 121,000 |
2017-01-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 60 |
2017-01-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 250 |
2017-01-05 | $12.47 | $12.48 | $12.47 | $12.48 | $12.48 | 550 |
2017-01-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 81 |
2017-01-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
2016-12-30 | $12.54 | $12.54 | $11.95 | $11.95 | $11.95 | 1,300 |
2016-12-29 | $12.50 | $12.50 | $11.90 | $11.90 | $11.90 | 1,500 |
2016-12-28 | $12.50 | $12.50 | $11.90 | $12.50 | $12.50 | 1,700 |
2016-12-27 | $11.90 | $12.40 | $11.90 | $12.40 | $12.40 | 913 |
2016-12-23 | $12.55 | $12.95 | $12.55 | $12.55 | $12.55 | 482 |
2016-12-22 | $12.30 | $12.32 | $12.30 | $12.32 | $12.32 | 14,250 |
2016-12-21 | $12.31 | $12.55 | $11.71 | $12.55 | $12.55 | 5,633 |
2016-12-20 | $12.50 | $12.66 | $12.49 | $12.49 | $12.49 | 1,494 |
2016-12-19 | $12.40 | $12.80 | $12.40 | $12.79 | $12.79 | 1,409 |
2016-12-16 | $12.75 | $12.75 | $11.75 | $12.40 | $12.40 | 996 |
2016-12-15 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 263 |
2016-12-14 | $12.75 | $12.95 | $12.75 | $12.95 | $12.95 | 1,059 |
2016-12-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,961 |
2016-12-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,402 |
2016-12-09 | $13.04 | $13.49 | $13.04 | $13.25 | $13.25 | 4,248 |
2016-12-08 | $13.30 | $13.48 | $13.30 | $13.48 | $13.48 | 300 |
2016-12-07 | $12.80 | $13.27 | $12.80 | $13.26 | $13.26 | 1,236 |
2016-12-06 | $12.67 | $12.70 | $12.27 | $12.27 | $12.27 | 1,184 |
2016-12-05 | $12.60 | $12.94 | $12.05 | $12.75 | $12.75 | 3,358 |
2016-12-02 | $13.66 | $13.66 | $12.61 | $12.61 | $12.61 | 13,672 |
2016-12-01 | $13.60 | $15.80 | $13.60 | $13.92 | $13.92 | 21,055 |
2016-11-30 | $11.95 | $13.99 | $10.25 | $13.99 | $13.99 | 22,233 |
2016-11-29 | $9.53 | $9.53 | $9.28 | $9.28 | $9.28 | 700 |
2016-11-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2016-11-25 | $9.10 | $9.25 | $9.10 | $9.25 | $9.25 | 2,400 |
2016-11-23 | $9.05 | $9.24 | $9.05 | $9.24 | $9.24 | 722 |
2016-11-22 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 914 |
2016-11-21 | $8.99 | $9.02 | $8.95 | $8.95 | $8.95 | 4,804 |
2016-11-18 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 730 |
2016-11-17 | $8.50 | $8.75 | $8.50 | $8.74 | $8.74 | 6,620 |
2016-11-16 | $8.30 | $8.45 | $7.56 | $8.10 | $8.10 | 1,762 |
2016-11-15 | $8.40 | $8.40 | $8.05 | $8.39 | $8.39 | 2,534 |
2016-11-14 | $7.95 | $8.53 | $7.55 | $8.00 | $8.00 | 20,800 |
2016-11-11 | $6.88 | $8.00 | $6.40 | $7.95 | $7.95 | 19,035 |
2016-11-10 | $6.06 | $6.95 | $6.06 | $6.70 | $6.70 | 32,127 |
2016-11-09 | $5.38 | $6.20 | $5.38 | $6.10 | $6.10 | 6,143 |
2016-11-08 | $5.51 | $5.55 | $5.51 | $5.51 | $5.51 | 502 |
2016-11-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2016-11-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 19 |
2016-11-03 | $5.49 | $5.50 | $5.49 | $5.50 | $5.50 | 1,400 |
2016-11-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 100 |
2016-11-01 | $5.40 | $5.44 | $5.40 | $5.44 | $5.44 | 700 |
2016-10-31 | $5.44 | $5.44 | $5.43 | $5.43 | $5.43 | 629 |
2016-10-28 | $5.33 | $5.45 | $5.23 | $5.44 | $5.44 | 10,953 |
2016-10-27 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 279 |
2016-10-26 | $5.66 | $5.69 | $5.66 | $5.69 | $5.69 | 208 |
2016-10-25 | $5.70 | $5.75 | $5.70 | $5.75 | $5.75 | 3,102 |
2016-10-24 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 1,443 |
2016-10-21 | $5.75 | $5.80 | $5.75 | $5.80 | $5.80 | 5,525 |
2016-10-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 100 |
2016-10-19 | $5.71 | $5.75 | $5.71 | $5.75 | $5.75 | 1,152 |
2016-10-18 | $5.61 | $5.61 | $5.56 | $5.60 | $5.60 | 1,415 |
2016-10-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 211 |
2016-10-14 | $5.59 | $5.63 | $5.59 | $5.63 | $5.63 | 5,014 |
2016-10-13 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
2016-10-12 | $5.30 | $5.69 | $5.30 | $5.44 | $5.44 | 2,456 |
2016-10-11 | $5.40 | $5.60 | $4.75 | $5.60 | $5.60 | 4,800 |
2016-10-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 800 |
2016-10-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 709 |
2016-10-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
2016-10-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 272 |
2016-10-04 | $5.00 | $5.02 | $5.00 | $5.00 | $5.00 | 5,270 |
2016-10-03 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 200 |
2016-09-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
2016-09-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
2016-09-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 2,200 |
2016-09-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 100 |
2016-09-26 | $4.65 | $4.65 | $4.59 | $4.59 | $4.59 | 200 |
2016-09-23 | $4.80 | $4.84 | $4.80 | $4.84 | $4.84 | 365 |
2016-09-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
2016-09-21 | $4.75 | $5.20 | $4.75 | $5.20 | $5.20 | 14,936 |
2016-09-20 | $4.70 | $4.85 | $4.42 | $4.82 | $4.82 | 33,750 |
2016-09-19 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 639 |
2016-09-16 | $4.73 | $4.85 | $4.41 | $4.80 | $4.80 | 5,200 |
2016-09-15 | $4.85 | $4.86 | $4.51 | $4.65 | $4.65 | 15,271 |
2016-09-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
2016-09-13 | $5.51 | $5.51 | $4.99 | $4.99 | $4.99 | 1,000 |
2016-09-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 100 |
2016-09-09 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
2016-09-08 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 100 |
2016-09-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
2016-09-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
2016-09-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 20 |
2016-09-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
2016-08-31 | $6.32 | $6.39 | $6.17 | $6.20 | $6.20 | 1,872 |
2016-08-30 | $6.50 | $6.50 | $6.45 | $6.45 | $6.45 | 600 |
2016-08-29 | $6.61 | $6.61 | $6.60 | $6.60 | $6.60 | 2,700 |
2016-08-26 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
2016-08-25 | $6.65 | $6.65 | $6.61 | $6.61 | $6.61 | 1,500 |
2016-08-24 | $6.98 | $6.98 | $6.70 | $6.70 | $6.70 | 420 |
2016-08-23 | $6.99 | $7.10 | $6.60 | $6.96 | $6.96 | 1,500 |
2016-08-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 645 |
2016-08-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 385 |
2016-08-18 | $7.00 | $7.00 | $6.50 | $6.50 | $6.50 | 650 |
2016-08-17 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
2016-08-16 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
2016-08-15 | $7.22 | $7.22 | $7.17 | $7.18 | $7.18 | 2,200 |
2016-08-12 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
2016-08-11 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 200 |
2016-08-10 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 100 |
2016-08-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
2016-08-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
2016-08-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,000 |
2016-08-04 | $6.98 | $6.98 | $6.96 | $6.96 | $6.96 | 920 |
2016-08-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
2016-08-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
2016-08-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
2016-07-29 | $6.95 | $6.95 | $6.59 | $6.72 | $6.72 | 900 |
2016-07-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 104 |
2016-07-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,150 |
2016-07-26 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 150 |
2016-07-25 | $7.05 | $7.08 | $7.05 | $7.08 | $7.08 | 400 |
2016-07-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,464 |
2016-07-21 | $6.75 | $6.80 | $6.50 | $6.80 | $6.80 | 2,090 |
2016-07-20 | $7.05 | $7.05 | $6.76 | $6.76 | $6.76 | 836 |
2016-07-19 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
2016-07-18 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
2016-07-15 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
2016-07-14 | $7.07 | $7.08 | $7.07 | $7.08 | $7.08 | 428 |
2016-07-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
2016-07-12 | $7.14 | $7.14 | $7.10 | $7.10 | $7.10 | 1,900 |
2016-07-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
2016-07-08 | $7.35 | $7.39 | $7.31 | $7.39 | $7.39 | 1,350 |
2016-07-07 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-07-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-07-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-07-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-06-30 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-06-29 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-06-28 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 200 |
2016-06-27 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 525 |
2016-06-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
2016-06-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 900 |
2016-06-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
2016-06-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2016-06-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 50 |
2016-06-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 25 |
2016-06-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2016-06-15 | $7.69 | $7.69 | $7.32 | $7.35 | $7.35 | 2,450 |
2016-06-14 | $7.27 | $7.50 | $7.27 | $7.50 | $7.50 | 1,775 |
2016-06-13 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 500 |
2016-06-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2016-06-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2016-06-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2016-06-07 | $9.00 | $9.00 | $7.50 | $7.50 | $7.50 | 1,153 |
2016-06-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 500 |
2016-06-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2016-06-02 | $7.95 | $8.20 | $7.95 | $8.20 | $8.20 | 1,600 |
2016-06-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100 |
2016-05-31 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 100 |
2016-05-27 | $8.75 | $8.75 | $7.38 | $7.38 | $7.38 | 2,540 |
2016-05-26 | $6.56 | $7.60 | $6.56 | $7.60 | $7.60 | 2,436 |
2016-05-25 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 100 |
2016-05-24 | $6.95 | $6.95 | $6.50 | $6.50 | $6.50 | 805 |
2016-05-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 35 |
2016-05-20 | $6.65 | $6.90 | $6.65 | $6.90 | $6.90 | 4,320 |
2016-05-19 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 134 |
2016-05-18 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 100 |
2016-05-17 | $6.00 | $8.00 | $5.51 | $6.50 | $6.50 | 2,680 |
2016-05-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2016-05-13 | $5.50 | $6.00 | $5.50 | $6.00 | $6.00 | 700 |
2016-05-12 | $6.05 | $6.05 | $5.50 | $6.00 | $6.00 | 575 |
2016-05-11 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 150 |
2016-05-10 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
2016-05-09 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 357 |
2016-05-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 700 |
2016-05-05 | $6.60 | $6.60 | $5.94 | $5.94 | $5.94 | 700 |
2016-05-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
2016-05-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
2016-05-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
2016-04-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 400 |
2016-04-28 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
2016-04-27 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 400 |
2016-04-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2016-04-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2016-04-22 | $6.04 | $6.04 | $6.00 | $6.00 | $6.00 | 700 |
2016-04-21 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
2016-04-20 | $6.44 | $6.44 | $5.01 | $6.24 | $6.24 | 600 |
2016-04-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
2016-04-18 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 300 |
2016-04-15 | $6.50 | $6.50 | $6.24 | $6.40 | $6.40 | 3,158 |
2016-04-14 | $6.06 | $15.00 | $6.06 | $7.50 | $7.50 | 1,340 |
2016-04-13 | $5.96 | $7.50 | $5.96 | $6.50 | $6.50 | 2,640 |
2016-04-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 449 |
2016-04-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 4 |
2016-04-08 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 4 |
2016-04-07 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
2016-04-06 | $4.50 | $4.50 | $4.43 | $4.43 | $4.43 | 4,422 |
2016-04-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
2016-04-04 | $4.75 | $4.75 | $4.26 | $4.26 | $4.26 | 1,650 |
2016-04-01 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 1,550 |
2016-03-31 | $4.52 | $4.74 | $4.20 | $4.20 | $4.20 | 4,200 |
2016-03-30 | $4.79 | $4.79 | $4.75 | $4.75 | $4.75 | 1,800 |
2016-03-29 | $4.75 | $4.78 | $4.74 | $4.75 | $4.75 | 3,520 |
2016-03-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
2016-03-24 | $4.60 | $4.60 | $4.46 | $4.46 | $4.46 | 2,755 |
2016-03-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
2016-03-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
2016-03-21 | $4.74 | $4.74 | $4.60 | $4.60 | $4.60 | 470 |
2016-03-18 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
2016-03-17 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 21 |
2016-03-16 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
2016-03-15 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 100 |
2016-03-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 413 |
2016-03-11 | $4.81 | $5.00 | $4.75 | $4.90 | $4.90 | 5,117 |
2016-03-10 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
2016-03-09 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 1,009 |
2016-03-08 | $4.69 | $4.69 | $4.66 | $4.66 | $4.66 | 200 |
2016-03-07 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 2,994 |
2016-03-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 170 |
2016-03-03 | $4.45 | $4.66 | $4.45 | $4.66 | $4.66 | 645 |
2016-03-02 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
2016-03-01 | $4.64 | $4.66 | $4.64 | $4.66 | $4.66 | 2,800 |
2016-02-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 100 |
2016-02-26 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
2016-02-25 | $4.21 | $4.64 | $4.21 | $4.64 | $4.64 | 3,414 |
2016-02-24 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 320 |
2016-02-23 | $4.01 | $4.01 | $3.00 | $4.00 | $4.00 | 3,292 |
2016-02-22 | $4.30 | $4.30 | $4.01 | $4.01 | $4.01 | 463 |
2016-02-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
2016-02-18 | $4.11 | $4.20 | $4.11 | $4.20 | $4.20 | 590 |
2016-02-17 | $4.35 | $4.35 | $4.11 | $4.11 | $4.11 | 2,550 |
2016-02-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-02-12 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 212 |
2016-02-11 | $4.30 | $4.30 | $4.25 | $4.25 | $4.25 | 400 |
2016-02-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 300 |
2016-02-09 | $4.70 | $4.70 | $4.25 | $4.25 | $4.25 | 395 |
2016-02-08 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 99 |
2016-02-05 | $4.31 | $4.89 | $4.25 | $4.71 | $4.71 | 15,400 |
2016-02-04 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 4,254 |
2016-02-03 | $4.47 | $4.49 | $4.25 | $4.25 | $4.25 | 1,485 |
2016-02-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2016-02-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2016-01-29 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2016-01-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2016-01-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,000 |
2016-01-26 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 8 |
2016-01-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 100 |
2016-01-22 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-01-21 | $4.20 | $4.71 | $4.20 | $4.35 | $4.35 | 13,933 |
2016-01-20 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 100 |
2016-01-19 | $4.51 | $4.52 | $4.25 | $4.25 | $4.25 | 935 |
2016-01-15 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
2016-01-14 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 800 |
2016-01-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 34,982 |
2016-01-12 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
2016-01-11 | $4.76 | $4.77 | $4.76 | $4.77 | $4.77 | 650 |
2016-01-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 400 |
2016-01-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-01-06 | $4.82 | $5.00 | $4.82 | $5.00 | $5.00 | 200 |
Fannie Mae Pr N 550 (FNMAK) News Headlines
Recent Fannie Mae Pr N 550 (FNMAK) News
Similar Companies to Fannie Mae Pr N 550 (FNMAK) 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 | -- | -- | -- |