Fannie Mae Pr G Var Rate (FNMAO) Exchange: OTCQB
Data as of March 29, 2024
$5.98 ($-0.18) -2.92%
Fannie Mae Pr G Var Rate - Daily Information
Click for more stock information on Fannie Mae Pr G Var Rate.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $6.15 |
Previous Close | $5.98 |
High | $6.15 |
Low | $5.98 |
Adjusted Open | $6.15 |
Previous Adjusted Close | $5.98 |
Adjusted High | $6.15 |
Adjusted Low | $5.98 |
About Fannie Mae Pr G Var Rate (FNMAO)
Fannie Mae Pr G Var Rate
Invest in Fannie Mae Pr G Var Rate (FNMAO)
Historical Stock Data for Fannie Mae Pr G Var Rate (FNMAO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $6.15 | $6.15 | $5.98 | $5.98 | $5.98 | 1,387 |
2024-03-22 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
2024-03-21 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 20 |
2024-03-20 | $6.14 | $6.16 | $6.14 | $6.16 | $6.16 | 332 |
2024-03-19 | $5.63 | $5.90 | $5.63 | $5.90 | $5.90 | 751 |
2024-03-18 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
2024-03-15 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
2024-03-14 | $6.35 | $6.35 | $6.32 | $6.32 | $6.32 | 806 |
2024-03-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
2024-03-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 303 |
2024-03-11 | $6.38 | $6.38 | $6.26 | $6.26 | $6.26 | 303 |
2024-03-08 | $5.95 | $6.26 | $5.95 | $6.26 | $6.26 | 2,005 |
2024-03-07 | $5.45 | $5.78 | $5.45 | $5.78 | $5.78 | 859 |
2024-03-06 | $5.14 | $5.79 | $5.14 | $5.67 | $5.67 | 9,419 |
2024-03-05 | $5.05 | $5.48 | $5.04 | $5.04 | $5.04 | 1,211 |
2024-03-04 | $5.04 | $5.05 | $4.93 | $4.93 | $4.93 | 2,035 |
2024-03-01 | $5.04 | $5.04 | $5.02 | $5.02 | $5.02 | 400 |
2024-02-29 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 2,914 |
2024-02-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 3 |
2024-02-27 | $5.43 | $5.50 | $5.05 | $5.05 | $5.05 | 3,658 |
2024-02-26 | $5.43 | $5.51 | $5.41 | $5.41 | $5.41 | 600 |
2024-02-23 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 100 |
2024-02-22 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 610 |
2024-02-21 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1 |
2024-02-20 | $5.54 | $5.62 | $5.51 | $5.51 | $5.51 | 1,800 |
2024-02-16 | $5.50 | $5.71 | $5.14 | $5.14 | $5.14 | 3,029 |
2024-02-15 | $5.22 | $5.32 | $5.20 | $5.32 | $5.32 | 17,313 |
2024-02-14 | $5.73 | $5.76 | $5.73 | $5.76 | $5.76 | 205 |
2024-02-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 4 |
2024-02-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 105 |
2024-02-09 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
2024-02-08 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
2024-02-07 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 23 |
2024-02-06 | $5.30 | $5.30 | $4.98 | $5.09 | $5.09 | 27,668 |
2024-02-05 | $5.50 | $5.59 | $5.00 | $5.30 | $5.30 | 4,688 |
2024-02-02 | $5.77 | $5.80 | $5.77 | $5.80 | $5.80 | 320 |
2024-02-01 | $5.80 | $5.81 | $5.26 | $5.51 | $5.51 | 10,713 |
2024-01-31 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 100 |
2024-01-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 9,574 |
2024-01-29 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
2024-01-26 | $6.08 | $6.10 | $6.08 | $6.10 | $6.10 | 201 |
2024-01-25 | $5.88 | $6.13 | $5.88 | $6.01 | $6.01 | 1,702 |
2024-01-24 | $6.48 | $6.60 | $6.30 | $6.30 | $6.30 | 3,325 |
2024-01-23 | $6.17 | $6.50 | $5.97 | $6.30 | $6.30 | 12,024 |
2024-01-22 | $5.90 | $6.25 | $5.90 | $6.23 | $6.23 | 10,296 |
2024-01-19 | $5.76 | $5.89 | $5.75 | $5.89 | $5.89 | 3,725 |
2024-01-18 | $5.47 | $5.69 | $5.47 | $5.65 | $5.65 | 1,696 |
2024-01-17 | $5.24 | $5.49 | $5.24 | $5.49 | $5.49 | 1,100 |
2024-01-16 | $4.95 | $5.15 | $4.89 | $5.15 | $5.15 | 11,381 |
2024-01-12 | $4.72 | $4.84 | $4.72 | $4.83 | $4.83 | 600 |
2024-01-11 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
2024-01-10 | $4.95 | $4.95 | $4.93 | $4.93 | $4.93 | 1,800 |
2024-01-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 2 |
2024-01-08 | $4.80 | $5.05 | $4.80 | $4.80 | $4.80 | 3,000 |
2024-01-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 500 |
2024-01-04 | $4.61 | $4.80 | $4.61 | $4.80 | $4.80 | 5,506 |
2024-01-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
2024-01-02 | $4.48 | $4.61 | $4.48 | $4.56 | $4.56 | 3,810 |
2023-12-29 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 806 |
2023-12-28 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 38 |
2023-12-27 | $4.45 | $4.48 | $4.40 | $4.48 | $4.48 | 2,879 |
2023-12-26 | $4.29 | $4.53 | $4.29 | $4.35 | $4.35 | 3,882 |
2023-12-22 | $4.29 | $4.50 | $4.15 | $4.25 | $4.25 | 3,313 |
2023-12-21 | $4.12 | $4.12 | $4.04 | $4.09 | $4.09 | 3,900 |
2023-12-20 | $3.77 | $4.37 | $3.77 | $4.37 | $4.37 | 6,874 |
2023-12-19 | $3.74 | $3.74 | $3.71 | $3.71 | $3.71 | 200 |
2023-12-18 | $3.55 | $3.73 | $3.50 | $3.73 | $3.73 | 33,616 |
2023-12-15 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 100 |
2023-12-14 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 5,000 |
2023-12-13 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
2023-12-12 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
2023-12-11 | $3.40 | $3.48 | $3.23 | $3.36 | $3.36 | 2,559 |
2023-12-08 | $3.44 | $3.48 | $3.40 | $3.40 | $3.40 | 2,304 |
2023-12-07 | $3.32 | $3.40 | $3.32 | $3.40 | $3.40 | 500 |
2023-12-06 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 100 |
2023-12-05 | $3.25 | $3.44 | $3.25 | $3.36 | $3.36 | 2,800 |
2023-12-04 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
2023-12-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 825 |
2023-11-30 | $3.40 | $3.41 | $3.40 | $3.40 | $3.40 | 4,724 |
2023-11-29 | $3.33 | $3.33 | $3.30 | $3.30 | $3.30 | 200 |
2023-11-28 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 15 |
2023-11-27 | $3.35 | $3.36 | $3.17 | $3.18 | $3.18 | 8,363 |
2023-11-24 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
2023-11-22 | $3.31 | $3.39 | $3.25 | $3.39 | $3.39 | 4,900 |
2023-11-21 | $3.18 | $3.25 | $3.18 | $3.21 | $3.21 | 1,200 |
2023-11-20 | $3.08 | $3.25 | $2.00 | $3.22 | $3.22 | 3,751 |
2023-11-17 | $3.06 | $3.06 | $2.99 | $3.06 | $3.06 | 415 |
2023-11-16 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
2023-11-15 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 11 |
2023-11-14 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 516 |
2023-11-13 | $3.03 | $3.23 | $3.03 | $3.18 | $3.18 | 2,700 |
2023-11-10 | $3.20 | $3.27 | $3.01 | $3.20 | $3.20 | 9,530 |
2023-11-09 | $3.30 | $3.34 | $3.20 | $3.31 | $3.31 | 1,818 |
2023-11-08 | $3.40 | $3.40 | $3.20 | $3.20 | $3.20 | 5,285 |
2023-11-07 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 100 |
2023-11-06 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 243 |
2023-11-03 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2023-11-02 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 442 |
2023-11-01 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 114 |
2023-10-31 | $3.27 | $3.27 | $3.26 | $3.27 | $3.27 | 1,524 |
2023-10-30 | $3.36 | $3.41 | $3.32 | $3.41 | $3.41 | 454 |
2023-10-27 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 221 |
2023-10-26 | $3.37 | $3.41 | $3.37 | $3.41 | $3.41 | 2,228 |
2023-10-25 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 31 |
2023-10-24 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 500 |
2023-10-23 | $3.29 | $3.32 | $3.29 | $3.30 | $3.30 | 2,300 |
2023-10-20 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 100 |
2023-10-19 | $3.38 | $3.38 | $3.24 | $3.29 | $3.29 | 3,496 |
2023-10-18 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 201 |
2023-10-17 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 300 |
2023-10-16 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
2023-10-13 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
2023-10-12 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
2023-10-11 | $3.41 | $3.52 | $3.38 | $3.52 | $3.52 | 750 |
2023-10-10 | $3.43 | $3.43 | $3.41 | $3.43 | $3.43 | 339 |
2023-10-09 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 21 |
2023-10-06 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
2023-10-05 | $3.35 | $3.43 | $3.30 | $3.43 | $3.43 | 12,619 |
2023-10-04 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 2 |
2023-10-03 | $3.30 | $3.36 | $3.30 | $3.36 | $3.36 | 2,490 |
2023-10-02 | $3.28 | $3.28 | $3.25 | $3.27 | $3.27 | 1,821 |
2023-09-29 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 52 |
2023-09-28 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 548 |
2023-09-27 | $3.35 | $3.39 | $3.30 | $3.30 | $3.30 | 728 |
2023-09-26 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 83 |
2023-09-25 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 1,208 |
2023-09-22 | $3.41 | $3.41 | $3.28 | $3.28 | $3.28 | 6,282 |
2023-09-21 | $3.39 | $3.41 | $3.34 | $3.41 | $3.41 | 2,227 |
2023-09-20 | $3.43 | $3.43 | $3.32 | $3.32 | $3.32 | 305 |
2023-09-19 | $3.44 | $3.44 | $3.41 | $3.43 | $3.43 | 5,946 |
2023-09-18 | $3.41 | $3.44 | $3.41 | $3.44 | $3.44 | 4,500 |
2023-09-15 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1,005 |
2023-09-14 | $3.29 | $3.37 | $3.21 | $3.35 | $3.35 | 20,309 |
2023-09-13 | $3.33 | $3.33 | $3.31 | $3.31 | $3.31 | 330 |
2023-09-12 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 100 |
2023-09-11 | $3.21 | $3.34 | $3.21 | $3.34 | $3.34 | 900 |
2023-09-08 | $3.25 | $3.27 | $3.07 | $3.27 | $3.27 | 3,169 |
2023-09-07 | $3.17 | $3.17 | $3.13 | $3.13 | $3.13 | 1,000 |
2023-09-06 | $3.25 | $3.25 | $3.18 | $3.25 | $3.25 | 3,673 |
2023-09-05 | $3.18 | $3.18 | $3.06 | $3.06 | $3.06 | 6,900 |
2023-09-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
2023-08-31 | $3.28 | $3.30 | $3.19 | $3.29 | $3.29 | 6,232 |
2023-08-30 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
2023-08-29 | $3.28 | $3.30 | $3.25 | $3.28 | $3.28 | 752 |
2023-08-28 | $3.33 | $3.36 | $3.15 | $3.30 | $3.30 | 6,577 |
2023-08-25 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 231 |
2023-08-24 | $3.27 | $3.39 | $3.26 | $3.30 | $3.30 | 10,349 |
2023-08-23 | $3.17 | $3.26 | $3.17 | $3.25 | $3.25 | 1,356 |
2023-08-22 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
2023-08-21 | $3.25 | $3.25 | $3.15 | $3.20 | $3.20 | 3,755 |
2023-08-18 | $3.27 | $3.39 | $3.13 | $3.22 | $3.22 | 17,498 |
2023-08-17 | $3.28 | $3.30 | $3.16 | $3.27 | $3.27 | 2,051 |
2023-08-16 | $3.15 | $3.25 | $3.13 | $3.14 | $3.14 | 7,273 |
2023-08-15 | $3.18 | $3.24 | $3.13 | $3.20 | $3.20 | 7,481 |
2023-08-14 | $3.03 | $3.24 | $2.88 | $3.24 | $3.24 | 11,831 |
2023-08-11 | $2.80 | $3.02 | $2.80 | $2.90 | $2.90 | 11,057 |
2023-08-10 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
2023-08-09 | $2.70 | $2.79 | $2.65 | $2.79 | $2.79 | 4,395 |
2023-08-08 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
2023-08-07 | $2.82 | $2.94 | $2.82 | $2.90 | $2.90 | 2,600 |
2023-08-04 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 335 |
2023-08-03 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 400 |
2023-08-02 | $2.86 | $2.89 | $2.80 | $2.81 | $2.81 | 1,315 |
2023-08-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 100 |
2023-07-31 | $2.80 | $2.84 | $2.68 | $2.80 | $2.80 | 8,087 |
2023-07-28 | $2.95 | $2.95 | $2.85 | $2.89 | $2.89 | 25,700 |
2023-07-27 | $2.94 | $3.00 | $2.94 | $2.98 | $2.98 | 4,847 |
2023-07-26 | $2.96 | $2.98 | $2.85 | $2.93 | $2.93 | 7,650 |
2023-07-25 | $2.95 | $2.95 | $2.85 | $2.91 | $2.91 | 2,800 |
2023-07-24 | $3.00 | $3.06 | $2.90 | $2.90 | $2.90 | 8,825 |
2023-07-21 | $2.98 | $2.99 | $2.98 | $2.99 | $2.99 | 5,579 |
2023-07-20 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
2023-07-19 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
2023-07-18 | $2.98 | $2.99 | $2.92 | $2.97 | $2.97 | 3,057 |
2023-07-17 | $2.99 | $2.99 | $2.92 | $2.98 | $2.98 | 1,820 |
2023-07-14 | $2.99 | $2.99 | $2.95 | $2.99 | $2.99 | 2,273 |
2023-07-13 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
2023-07-12 | $2.86 | $2.90 | $2.78 | $2.90 | $2.90 | 19,653 |
2023-07-11 | $2.85 | $2.85 | $2.82 | $2.82 | $2.82 | 1,209 |
2023-07-10 | $2.78 | $2.84 | $2.78 | $2.84 | $2.84 | 301 |
2023-07-07 | $2.88 | $2.93 | $2.76 | $2.80 | $2.80 | 6,529 |
2023-07-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 193 |
2023-07-05 | $2.75 | $3.00 | $2.75 | $2.75 | $2.75 | 2,429 |
2023-07-03 | $2.91 | $2.97 | $2.80 | $2.82 | $2.82 | 1,098 |
2023-06-30 | $3.00 | $3.00 | $2.88 | $3.00 | $3.00 | 455 |
2023-06-29 | $2.96 | $2.96 | $2.92 | $2.92 | $2.92 | 425 |
2023-06-28 | $2.89 | $2.94 | $2.84 | $2.92 | $2.92 | 541 |
2023-06-27 | $3.10 | $3.10 | $2.65 | $2.99 | $2.99 | 6,409 |
2023-06-26 | $2.74 | $2.90 | $2.74 | $2.90 | $2.90 | 1,100 |
2023-06-23 | $2.77 | $3.10 | $2.74 | $3.00 | $3.00 | 3,202 |
2023-06-22 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
2023-06-21 | $2.61 | $2.82 | $2.58 | $2.74 | $2.74 | 1,727 |
2023-06-20 | $2.57 | $2.61 | $2.55 | $2.61 | $2.61 | 400 |
2023-06-16 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 2,907 |
2023-06-15 | $2.49 | $2.55 | $2.12 | $2.30 | $2.30 | 51,617 |
2023-06-14 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2023-06-13 | $2.25 | $2.25 | $2.16 | $2.25 | $2.25 | 8,531 |
2023-06-12 | $2.25 | $2.32 | $2.11 | $2.15 | $2.15 | 15,298 |
2023-06-09 | $2.42 | $2.42 | $2.37 | $2.42 | $2.42 | 1,647 |
2023-06-08 | $2.13 | $2.20 | $2.10 | $2.20 | $2.20 | 11,751 |
2023-06-07 | $2.30 | $2.30 | $2.08 | $2.08 | $2.08 | 1,900 |
2023-06-06 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
2023-06-05 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
2023-06-02 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 180 |
2023-06-01 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 109 |
2023-05-31 | $2.29 | $2.29 | $2.24 | $2.24 | $2.24 | 391 |
2023-05-30 | $2.37 | $2.37 | $2.27 | $2.27 | $2.27 | 828 |
2023-05-26 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2023-05-25 | $2.35 | $2.35 | $2.23 | $2.25 | $2.25 | 2,295 |
2023-05-24 | $2.36 | $2.41 | $2.31 | $2.33 | $2.33 | 1,230 |
2023-05-23 | $2.39 | $2.39 | $2.31 | $2.36 | $2.36 | 305 |
2023-05-22 | $2.33 | $2.41 | $2.31 | $2.33 | $2.33 | 4,226 |
2023-05-19 | $2.30 | $2.40 | $2.30 | $2.40 | $2.40 | 600 |
2023-05-18 | $2.45 | $2.45 | $2.40 | $2.40 | $2.40 | 1,925 |
2023-05-17 | $2.35 | $2.52 | $2.30 | $2.39 | $2.39 | 2,145 |
2023-05-16 | $2.34 | $2.35 | $2.31 | $2.31 | $2.31 | 601 |
2023-05-15 | $2.32 | $2.37 | $2.30 | $2.35 | $2.35 | 2,868 |
2023-05-12 | $2.37 | $2.37 | $2.35 | $2.37 | $2.37 | 1,834 |
2023-05-11 | $2.26 | $2.33 | $2.26 | $2.33 | $2.33 | 404 |
2023-05-10 | $2.39 | $2.39 | $2.27 | $2.27 | $2.27 | 724 |
2023-05-09 | $2.34 | $2.39 | $2.33 | $2.36 | $2.36 | 1,576 |
2023-05-08 | $2.33 | $2.40 | $2.33 | $2.35 | $2.35 | 1,834 |
2023-05-05 | $2.36 | $2.39 | $2.30 | $2.39 | $2.39 | 1,931 |
2023-05-04 | $2.20 | $2.35 | $2.20 | $2.33 | $2.33 | 2,487 |
2023-05-03 | $2.53 | $2.53 | $2.35 | $2.37 | $2.37 | 1,600 |
2023-05-02 | $2.53 | $2.53 | $2.35 | $2.35 | $2.35 | 6,616 |
2023-05-01 | $2.33 | $2.45 | $2.25 | $2.35 | $2.35 | 910 |
2023-04-28 | $2.45 | $2.45 | $2.20 | $2.44 | $2.44 | 300 |
2023-04-27 | $2.55 | $2.58 | $2.25 | $2.25 | $2.25 | 5,125 |
2023-04-26 | $2.48 | $2.48 | $2.34 | $2.34 | $2.34 | 3,200 |
2023-04-25 | $2.50 | $2.50 | $2.39 | $2.39 | $2.39 | 2,506 |
2023-04-24 | $2.58 | $2.58 | $2.39 | $2.39 | $2.39 | 2,184 |
2023-04-21 | $2.57 | $2.70 | $2.57 | $2.70 | $2.70 | 1,212 |
2023-04-20 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
2023-04-19 | $2.41 | $2.62 | $2.41 | $2.57 | $2.57 | 3,442 |
2023-04-18 | $2.45 | $2.56 | $2.45 | $2.54 | $2.54 | 625 |
2023-04-17 | $2.59 | $2.68 | $2.59 | $2.60 | $2.60 | 7,511 |
2023-04-14 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
2023-04-13 | $2.48 | $2.58 | $2.47 | $2.58 | $2.58 | 380 |
2023-04-12 | $2.50 | $2.50 | $2.38 | $2.38 | $2.38 | 1,017 |
2023-04-11 | $2.50 | $2.50 | $2.48 | $2.48 | $2.48 | 200 |
2023-04-10 | $2.38 | $2.43 | $2.38 | $2.43 | $2.43 | 1,821 |
2023-04-06 | $2.43 | $2.50 | $2.41 | $2.43 | $2.43 | 4,675 |
2023-04-05 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 101 |
2023-04-04 | $2.43 | $2.60 | $2.43 | $2.54 | $2.54 | 15,600 |
2023-04-03 | $2.51 | $2.61 | $2.45 | $2.48 | $2.48 | 10,656 |
2023-03-31 | $2.45 | $2.50 | $2.39 | $2.50 | $2.50 | 3,279 |
2023-03-30 | $2.43 | $2.43 | $2.39 | $2.39 | $2.39 | 431 |
2023-03-29 | $2.41 | $2.45 | $2.37 | $2.45 | $2.45 | 3,351 |
2023-03-28 | $2.43 | $2.48 | $2.30 | $2.45 | $2.45 | 8,681 |
2023-03-27 | $2.38 | $2.49 | $2.38 | $2.48 | $2.48 | 611 |
2023-03-24 | $2.44 | $2.49 | $2.43 | $2.48 | $2.48 | 1,760 |
2023-03-23 | $2.43 | $2.55 | $2.43 | $2.46 | $2.46 | 7,027 |
2023-03-22 | $2.39 | $2.55 | $2.39 | $2.51 | $2.51 | 4,863 |
2023-03-21 | $2.49 | $2.49 | $2.39 | $2.44 | $2.44 | 1,304 |
2023-03-20 | $2.34 | $2.40 | $2.34 | $2.39 | $2.39 | 1,087 |
2023-03-17 | $2.28 | $2.34 | $2.28 | $2.34 | $2.34 | 400 |
2023-03-16 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 1,000 |
2023-03-15 | $2.27 | $2.52 | $2.27 | $2.51 | $2.51 | 4,235 |
2023-03-14 | $2.34 | $2.45 | $2.32 | $2.33 | $2.33 | 4,297 |
2023-03-13 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2023-03-10 | $2.50 | $2.50 | $2.35 | $2.50 | $2.50 | 1,216 |
2023-03-09 | $2.60 | $2.65 | $2.43 | $2.43 | $2.43 | 2,601 |
2023-03-08 | $2.67 | $2.67 | $2.60 | $2.60 | $2.60 | 1,100 |
2023-03-07 | $2.75 | $2.75 | $2.50 | $2.55 | $2.55 | 5,032 |
2023-03-06 | $2.82 | $2.82 | $2.65 | $2.65 | $2.65 | 435 |
2023-03-03 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 111 |
2023-03-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 159 |
2023-03-01 | $2.75 | $2.83 | $2.65 | $2.83 | $2.83 | 4,975 |
2023-02-28 | $2.80 | $2.85 | $2.77 | $2.85 | $2.85 | 9,061 |
2023-02-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2023-02-24 | $2.85 | $2.92 | $2.75 | $2.75 | $2.75 | 2,750 |
2023-02-23 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
2023-02-22 | $2.93 | $3.01 | $2.93 | $3.01 | $3.01 | 600 |
2023-02-21 | $2.95 | $3.02 | $2.89 | $2.93 | $2.93 | 4,721 |
2023-02-17 | $3.01 | $3.01 | $2.85 | $2.85 | $2.85 | 2,746 |
2023-02-16 | $2.90 | $3.03 | $2.85 | $2.95 | $2.95 | 5,248 |
2023-02-15 | $3.03 | $3.05 | $2.90 | $2.91 | $2.91 | 5,743 |
2023-02-14 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 110 |
2023-02-13 | $3.10 | $3.10 | $2.99 | $3.03 | $3.03 | 1,939 |
2023-02-10 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 2,500 |
2023-02-09 | $3.13 | $3.13 | $3.10 | $3.10 | $3.10 | 1,510 |
2023-02-08 | $3.03 | $3.10 | $3.03 | $3.10 | $3.10 | 304 |
2023-02-07 | $3.07 | $3.07 | $2.80 | $2.80 | $2.80 | 1,602 |
2023-02-06 | $2.97 | $3.07 | $2.97 | $3.05 | $3.05 | 7,577 |
2023-02-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 101 |
2023-02-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,000 |
2023-02-01 | $2.78 | $2.78 | $2.75 | $2.77 | $2.77 | 6,200 |
2023-01-31 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 2,000 |
2023-01-30 | $2.87 | $2.90 | $2.69 | $2.75 | $2.75 | 16,816 |
2023-01-27 | $2.85 | $2.88 | $2.85 | $2.88 | $2.88 | 6,040 |
2023-01-26 | $2.73 | $2.84 | $2.60 | $2.84 | $2.84 | 6,833 |
2023-01-25 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
2023-01-24 | $2.80 | $2.84 | $2.80 | $2.84 | $2.84 | 2,441 |
2023-01-23 | $2.65 | $2.77 | $2.60 | $2.75 | $2.75 | 5,901 |
2023-01-20 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
2023-01-19 | $2.75 | $2.75 | $2.65 | $2.68 | $2.68 | 33,100 |
2023-01-18 | $2.89 | $2.89 | $2.75 | $2.79 | $2.79 | 3,473 |
2023-01-17 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 100 |
2023-01-13 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
2023-01-12 | $2.84 | $2.92 | $2.77 | $2.77 | $2.77 | 4,657 |
2023-01-11 | $2.65 | $2.82 | $2.65 | $2.78 | $2.78 | 15,162 |
2023-01-10 | $2.70 | $2.85 | $2.65 | $2.65 | $2.65 | 5,575 |
2023-01-09 | $2.80 | $2.80 | $2.60 | $2.76 | $2.76 | 2,814 |
2023-01-06 | $2.80 | $2.97 | $2.80 | $2.87 | $2.87 | 6,325 |
2023-01-05 | $2.80 | $2.97 | $2.80 | $2.97 | $2.97 | 5,900 |
2023-01-04 | $2.89 | $3.00 | $2.83 | $2.83 | $2.83 | 3,315 |
2023-01-03 | $2.50 | $2.88 | $2.50 | $2.88 | $2.88 | 1,879 |
2022-12-30 | $2.54 | $2.63 | $2.35 | $2.55 | $2.55 | 8,420 |
2022-12-29 | $2.45 | $2.50 | $2.42 | $2.49 | $2.49 | 4,273 |
2022-12-28 | $2.44 | $2.56 | $2.19 | $2.35 | $2.35 | 60,905 |
2022-12-27 | $2.47 | $2.61 | $2.45 | $2.61 | $2.61 | 2,350 |
2022-12-23 | $2.46 | $2.50 | $2.43 | $2.50 | $2.50 | 56,050 |
2022-12-22 | $2.69 | $2.69 | $2.49 | $2.49 | $2.49 | 700 |
2022-12-21 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2022-12-20 | $2.50 | $2.55 | $2.46 | $2.50 | $2.50 | 31,342 |
2022-12-19 | $2.67 | $2.67 | $2.50 | $2.67 | $2.67 | 1,300 |
2022-12-16 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
2022-12-15 | $2.88 | $2.88 | $2.68 | $2.69 | $2.69 | 1,105 |
2022-12-14 | $2.75 | $3.00 | $2.75 | $3.00 | $3.00 | 2,444 |
2022-12-13 | $2.91 | $3.00 | $2.68 | $2.68 | $2.68 | 2,600 |
2022-12-12 | $3.00 | $3.00 | $2.75 | $2.96 | $2.96 | 1,450 |
2022-12-09 | $3.15 | $3.31 | $3.00 | $3.00 | $3.00 | 9,089 |
2022-12-08 | $3.32 | $3.34 | $3.15 | $3.28 | $3.28 | 1,907 |
2022-12-07 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 100 |
2022-12-06 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 150 |
2022-12-05 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 500 |
2022-12-02 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 417 |
2022-12-01 | $3.12 | $3.14 | $3.05 | $3.05 | $3.05 | 2,575 |
2022-11-30 | $3.12 | $3.20 | $3.12 | $3.20 | $3.20 | 200 |
2022-11-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 206 |
2022-11-28 | $3.32 | $3.32 | $3.01 | $3.01 | $3.01 | 19,300 |
2022-11-25 | $3.15 | $3.25 | $3.15 | $3.25 | $3.25 | 1,327 |
2022-11-23 | $3.30 | $3.30 | $3.05 | $3.18 | $3.18 | 4,925 |
2022-11-22 | $3.64 | $3.64 | $3.50 | $3.50 | $3.50 | 3,900 |
2022-11-21 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 120 |
2022-11-18 | $3.38 | $3.56 | $3.38 | $3.50 | $3.50 | 2,416 |
2022-11-17 | $3.46 | $3.48 | $3.40 | $3.40 | $3.40 | 1,294 |
2022-11-16 | $3.58 | $3.58 | $3.43 | $3.50 | $3.50 | 2,500 |
2022-11-15 | $3.41 | $3.60 | $3.41 | $3.60 | $3.60 | 1,600 |
2022-11-14 | $3.40 | $3.64 | $3.40 | $3.64 | $3.64 | 1,056 |
2022-11-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2022-11-10 | $3.68 | $3.75 | $3.56 | $3.75 | $3.75 | 2,740 |
2022-11-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2022-11-08 | $3.63 | $3.75 | $3.63 | $3.75 | $3.75 | 9,593 |
2022-11-07 | $3.84 | $4.00 | $3.84 | $3.95 | $3.95 | 1,904 |
2022-11-04 | $3.55 | $3.56 | $3.55 | $3.56 | $3.56 | 549 |
2022-11-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 1,800 |
2022-11-02 | $4.12 | $4.12 | $3.47 | $3.51 | $3.51 | 8,422 |
2022-11-01 | $4.10 | $4.15 | $4.00 | $4.15 | $4.15 | 2,401 |
2022-10-31 | $4.05 | $4.05 | $4.00 | $4.05 | $4.05 | 699 |
2022-10-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
2022-10-27 | $3.84 | $3.97 | $3.84 | $3.97 | $3.97 | 359 |
2022-10-26 | $3.90 | $3.99 | $3.89 | $3.89 | $3.89 | 722 |
2022-10-25 | $4.07 | $4.07 | $4.01 | $4.03 | $4.03 | 2,964 |
2022-10-24 | $3.90 | $4.05 | $3.86 | $4.05 | $4.05 | 7,929 |
2022-10-21 | $3.95 | $4.06 | $3.83 | $4.00 | $4.00 | 4,346 |
2022-10-20 | $3.65 | $3.67 | $3.55 | $3.55 | $3.55 | 5,340 |
2022-10-19 | $3.77 | $4.03 | $3.75 | $3.75 | $3.75 | 11,316 |
2022-10-18 | $3.95 | $3.95 | $3.80 | $3.80 | $3.80 | 5,929 |
2022-10-17 | $3.90 | $4.05 | $3.85 | $3.85 | $3.85 | 12,484 |
2022-10-14 | $3.96 | $4.05 | $3.96 | $4.05 | $4.05 | 3,947 |
2022-10-13 | $3.90 | $3.93 | $3.85 | $3.85 | $3.85 | 400 |
2022-10-12 | $3.95 | $3.96 | $3.77 | $3.95 | $3.95 | 1,917 |
2022-10-11 | $3.95 | $4.30 | $3.95 | $3.95 | $3.95 | 107,329 |
2022-10-10 | $3.85 | $4.03 | $3.85 | $3.95 | $3.95 | 702 |
2022-10-07 | $3.77 | $4.08 | $3.77 | $4.08 | $4.08 | 3,137 |
2022-10-06 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 7,546 |
2022-10-05 | $4.00 | $4.00 | $3.75 | $3.75 | $3.75 | 3,241 |
2022-10-04 | $4.10 | $4.10 | $4.00 | $4.05 | $4.05 | 6,104 |
2022-10-03 | $4.00 | $4.03 | $3.95 | $3.98 | $3.98 | 8,402 |
2022-09-30 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 1,634 |
2022-09-29 | $4.00 | $4.10 | $3.90 | $3.90 | $3.90 | 1,506 |
2022-09-28 | $3.93 | $4.12 | $3.88 | $4.05 | $4.05 | 66,265 |
2022-09-27 | $4.15 | $4.19 | $3.95 | $4.00 | $4.00 | 17,125 |
2022-09-26 | $4.10 | $4.20 | $3.95 | $4.00 | $4.00 | 25,636 |
2022-09-23 | $4.10 | $4.49 | $4.10 | $4.46 | $4.46 | 305 |
2022-09-22 | $4.40 | $4.47 | $4.40 | $4.45 | $4.45 | 1,695 |
2022-09-21 | $4.35 | $4.39 | $4.30 | $4.39 | $4.39 | 11,221 |
2022-09-20 | $4.27 | $4.45 | $3.90 | $3.90 | $3.90 | 27,032 |
2022-09-19 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 100 |
2022-09-16 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 549 |
2022-09-15 | $4.40 | $4.50 | $4.14 | $4.25 | $4.25 | 6,204 |
2022-09-14 | $4.25 | $4.33 | $4.25 | $4.33 | $4.33 | 15,419 |
2022-09-13 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 2,000 |
2022-09-12 | $4.06 | $4.19 | $3.95 | $4.14 | $4.14 | 8,094 |
2022-09-09 | $4.25 | $4.30 | $4.00 | $4.00 | $4.00 | 1,226 |
2022-09-08 | $4.04 | $4.06 | $3.98 | $4.06 | $4.06 | 3,909 |
2022-09-07 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 600 |
2022-09-06 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 8,118 |
2022-09-02 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
2022-09-01 | $3.95 | $4.04 | $3.95 | $4.04 | $4.04 | 8,118 |
2022-08-31 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 821 |
2022-08-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 90 |
2022-08-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 165 |
2022-08-26 | $3.98 | $3.98 | $3.89 | $3.98 | $3.98 | 2,320 |
2022-08-25 | $4.00 | $4.05 | $3.97 | $3.99 | $3.99 | 7,123 |
2022-08-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 650 |
2022-08-23 | $3.98 | $3.98 | $3.90 | $3.90 | $3.90 | 3,297 |
2022-08-22 | $3.88 | $3.88 | $3.80 | $3.80 | $3.80 | 4,770 |
2022-08-19 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,000 |
2022-08-18 | $3.76 | $3.85 | $3.72 | $3.85 | $3.85 | 539 |
2022-08-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 100 |
2022-08-16 | $3.85 | $3.90 | $3.80 | $3.90 | $3.90 | 2,811 |
2022-08-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2022-08-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 3 |
2022-08-11 | $4.00 | $4.00 | $3.75 | $3.75 | $3.75 | 200 |
2022-08-10 | $3.81 | $3.92 | $3.80 | $3.80 | $3.80 | 4,350 |
2022-08-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 500 |
2022-08-08 | $3.89 | $3.89 | $3.55 | $3.80 | $3.80 | 1,540 |
2022-08-05 | $3.63 | $3.63 | $3.39 | $3.39 | $3.39 | 5,201 |
2022-08-04 | $3.62 | $3.83 | $3.62 | $3.64 | $3.64 | 3,609 |
2022-08-03 | $3.62 | $3.80 | $3.62 | $3.80 | $3.80 | 230 |
2022-08-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 2,000 |
2022-08-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 806 |
2022-07-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2022-07-28 | $3.65 | $4.17 | $3.62 | $4.00 | $4.00 | 6,372 |
2022-07-27 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 71 |
2022-07-26 | $3.65 | $3.85 | $3.65 | $3.85 | $3.85 | 1,311 |
2022-07-25 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 1,751 |
2022-07-22 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2022-07-21 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2022-07-20 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 1 |
2022-07-19 | $4.10 | $4.14 | $4.10 | $4.14 | $4.14 | 600 |
2022-07-18 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2022-07-15 | $3.73 | $4.10 | $3.73 | $4.10 | $4.10 | 11,406 |
2022-07-14 | $4.15 | $4.15 | $3.95 | $4.02 | $4.02 | 300 |
2022-07-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 100 |
2022-07-12 | $4.26 | $4.26 | $4.03 | $4.05 | $4.05 | 4,140 |
2022-07-11 | $4.25 | $4.25 | $4.15 | $4.25 | $4.25 | 1,604 |
2022-07-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 166 |
2022-07-07 | $4.18 | $4.20 | $4.01 | $4.20 | $4.20 | 510 |
2022-07-06 | $4.20 | $4.20 | $4.11 | $4.15 | $4.15 | 4,905 |
2022-07-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 46 |
2022-07-01 | $4.06 | $4.25 | $4.00 | $4.25 | $4.25 | 4,767 |
2022-06-30 | $4.35 | $4.43 | $4.30 | $4.35 | $4.35 | 1,200 |
2022-06-29 | $4.40 | $4.40 | $4.31 | $4.31 | $4.31 | 6,390 |
2022-06-28 | $4.58 | $4.60 | $4.44 | $4.44 | $4.44 | 5,200 |
2022-06-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 72 |
2022-06-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 5 |
2022-06-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 8 |
2022-06-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 73 |
2022-06-21 | $4.35 | $4.60 | $4.35 | $4.60 | $4.60 | 10,272 |
2022-06-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 20 |
2022-06-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 9 |
2022-06-15 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 523 |
2022-06-14 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 130 |
2022-06-13 | $4.62 | $4.62 | $4.58 | $4.58 | $4.58 | 207 |
2022-06-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,700 |
2022-06-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
2022-06-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 200 |
2022-06-07 | $4.76 | $4.87 | $4.67 | $4.70 | $4.70 | 7,201 |
2022-06-06 | $4.75 | $4.81 | $4.75 | $4.81 | $4.81 | 400 |
2022-06-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
2022-06-02 | $4.50 | $5.19 | $4.50 | $5.19 | $5.19 | 6,915 |
2022-06-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
2022-05-31 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 1,440 |
2022-05-27 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 500 |
2022-05-26 | $4.80 | $4.80 | $4.65 | $4.65 | $4.65 | 2,550 |
2022-05-25 | $4.68 | $4.73 | $4.68 | $4.71 | $4.71 | 566 |
2022-05-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 951 |
2022-05-23 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
2022-05-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
2022-05-19 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
2022-05-18 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 653 |
2022-05-17 | $4.29 | $4.48 | $4.29 | $4.48 | $4.48 | 1,100 |
2022-05-16 | $4.31 | $4.31 | $4.25 | $4.25 | $4.25 | 2,500 |
2022-05-13 | $4.26 | $4.40 | $4.26 | $4.40 | $4.40 | 2,400 |
2022-05-12 | $4.28 | $4.28 | $4.25 | $4.25 | $4.25 | 4,132 |
2022-05-11 | $4.17 | $4.31 | $4.16 | $4.25 | $4.25 | 19,164 |
2022-05-10 | $4.75 | $4.75 | $4.27 | $4.27 | $4.27 | 9,020 |
2022-05-09 | $4.72 | $4.72 | $4.67 | $4.67 | $4.67 | 3,097 |
2022-05-06 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
2022-05-05 | $4.95 | $5.09 | $4.95 | $5.01 | $5.01 | 3,177 |
2022-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2022-05-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 15 |
2022-05-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 151 |
2022-04-29 | $5.15 | $5.45 | $5.15 | $5.45 | $5.45 | 1,300 |
2022-04-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 3,030 |
2022-04-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 517 |
2022-04-26 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 12,048 |
2022-04-25 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
2022-04-22 | $5.00 | $5.35 | $5.00 | $5.27 | $5.27 | 12,048 |
2022-04-21 | $5.18 | $5.25 | $5.18 | $5.25 | $5.25 | 1,244 |
2022-04-20 | $5.10 | $5.25 | $5.05 | $5.11 | $5.11 | 15,521 |
2022-04-19 | $5.05 | $5.18 | $4.92 | $5.16 | $5.16 | 4,176 |
2022-04-18 | $5.00 | $5.18 | $5.00 | $5.00 | $5.00 | 2,706 |
2022-04-14 | $4.99 | $5.25 | $4.75 | $5.20 | $5.20 | 6,670 |
2022-04-13 | $4.80 | $4.98 | $4.70 | $4.98 | $4.98 | 3,736 |
2022-04-12 | $4.81 | $4.85 | $4.73 | $4.80 | $4.80 | 9,155 |
2022-04-11 | $4.99 | $4.99 | $4.83 | $4.83 | $4.83 | 2,965 |
2022-04-08 | $4.46 | $4.87 | $4.45 | $4.87 | $4.87 | 2,918 |
2022-04-07 | $4.40 | $4.44 | $4.36 | $4.41 | $4.41 | 8,455 |
2022-04-06 | $4.36 | $4.42 | $4.36 | $4.36 | $4.36 | 2,591 |
2022-04-05 | $4.30 | $4.43 | $4.30 | $4.36 | $4.36 | 3,251 |
2022-04-04 | $4.36 | $4.43 | $4.26 | $4.30 | $4.30 | 7,870 |
2022-04-01 | $4.10 | $4.46 | $4.10 | $4.26 | $4.26 | 27,532 |
2022-03-31 | $3.70 | $4.11 | $3.64 | $4.11 | $4.11 | 12,223 |
2022-03-30 | $3.75 | $3.75 | $3.70 | $3.70 | $3.70 | 1,368 |
2022-03-29 | $3.85 | $3.85 | $3.73 | $3.73 | $3.73 | 6,418 |
2022-03-28 | $3.85 | $3.85 | $3.75 | $3.75 | $3.75 | 3,218 |
2022-03-25 | $3.76 | $3.89 | $3.76 | $3.85 | $3.85 | 5,769 |
2022-03-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 100 |
2022-03-23 | $3.99 | $3.99 | $3.63 | $3.63 | $3.63 | 799 |
2022-03-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 42,357 |
2022-03-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2022-03-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2022-03-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2022-03-16 | $3.75 | $4.00 | $3.70 | $3.75 | $3.75 | 42,357 |
2022-03-15 | $3.52 | $3.75 | $3.45 | $3.64 | $3.64 | 4,881 |
2022-03-14 | $3.55 | $3.78 | $3.55 | $3.75 | $3.75 | 6,472 |
2022-03-11 | $3.45 | $3.62 | $3.45 | $3.62 | $3.62 | 2,400 |
2022-03-10 | $3.30 | $3.51 | $3.20 | $3.20 | $3.20 | 4,220 |
2022-03-09 | $3.41 | $3.41 | $3.30 | $3.41 | $3.41 | 500 |
2022-03-08 | $3.32 | $3.45 | $3.25 | $3.30 | $3.30 | 2,987 |
2022-03-07 | $3.64 | $3.64 | $3.40 | $3.47 | $3.47 | 2,444 |
2022-03-04 | $3.39 | $3.53 | $3.30 | $3.40 | $3.40 | 4,100 |
2022-03-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 100 |
2022-03-02 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 465 |
2022-03-01 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
2022-02-28 | $3.35 | $3.35 | $3.28 | $3.35 | $3.35 | 5,682 |
2022-02-25 | $3.20 | $3.40 | $3.20 | $3.34 | $3.34 | 5,320 |
2022-02-24 | $3.35 | $3.35 | $3.15 | $3.20 | $3.20 | 5,047 |
2022-02-23 | $3.45 | $3.47 | $3.35 | $3.35 | $3.35 | 32,400 |
2022-02-22 | $3.65 | $3.65 | $3.40 | $3.64 | $3.64 | 8,552 |
2022-02-18 | $3.79 | $3.79 | $3.65 | $3.65 | $3.65 | 4,292 |
2022-02-17 | $3.78 | $3.78 | $3.60 | $3.60 | $3.60 | 3,000 |
2022-02-16 | $3.70 | $3.90 | $3.55 | $3.75 | $3.75 | 12,882 |
2022-02-15 | $3.65 | $3.77 | $3.60 | $3.62 | $3.62 | 9,671 |
2022-02-14 | $3.70 | $3.75 | $3.58 | $3.65 | $3.65 | 4,658 |
2022-02-11 | $3.70 | $3.70 | $3.55 | $3.55 | $3.55 | 5,250 |
2022-02-10 | $3.67 | $3.67 | $3.60 | $3.65 | $3.65 | 1,759 |
2022-02-09 | $3.65 | $3.70 | $3.64 | $3.70 | $3.70 | 2,635 |
2022-02-08 | $3.70 | $3.70 | $3.65 | $3.67 | $3.67 | 1,435 |
2022-02-07 | $3.67 | $3.73 | $3.61 | $3.73 | $3.73 | 7,783 |
2022-02-04 | $3.54 | $3.65 | $3.54 | $3.65 | $3.65 | 4,963 |
2022-02-03 | $3.53 | $3.58 | $3.49 | $3.50 | $3.50 | 5,827 |
2022-02-02 | $3.48 | $3.55 | $3.42 | $3.54 | $3.54 | 2,506 |
2022-02-01 | $3.45 | $3.47 | $3.39 | $3.47 | $3.47 | 9,344 |
2022-01-31 | $3.45 | $3.47 | $3.35 | $3.47 | $3.47 | 1,998 |
2022-01-28 | $3.43 | $3.45 | $3.43 | $3.45 | $3.45 | 374 |
2022-01-27 | $3.40 | $3.48 | $3.40 | $3.40 | $3.40 | 1,893 |
2022-01-26 | $3.30 | $3.45 | $3.30 | $3.45 | $3.45 | 3,942 |
2022-01-25 | $3.25 | $3.33 | $3.22 | $3.30 | $3.30 | 6,260 |
2022-01-24 | $3.43 | $3.43 | $3.22 | $3.25 | $3.25 | 5,178 |
2022-01-21 | $3.78 | $3.82 | $3.40 | $3.40 | $3.40 | 8,369 |
2022-01-20 | $3.85 | $3.90 | $3.74 | $3.74 | $3.74 | 7,046 |
2022-01-19 | $3.98 | $4.00 | $3.91 | $3.91 | $3.91 | 7,125 |
2022-01-18 | $3.98 | $4.07 | $3.91 | $3.91 | $3.91 | 7,125 |
2022-01-14 | $3.95 | $4.05 | $3.93 | $4.05 | $4.05 | 2,301 |
2022-01-13 | $4.14 | $4.14 | $3.86 | $4.00 | $4.00 | 9,658 |
2022-01-12 | $4.00 | $4.10 | $3.86 | $3.86 | $3.86 | 1,008 |
2022-01-11 | $4.07 | $4.23 | $3.98 | $3.98 | $3.98 | 7,903 |
2022-01-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 500 |
2022-01-07 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 700 |
2022-01-06 | $4.17 | $4.17 | $3.66 | $3.66 | $3.66 | 10,315 |
2022-01-05 | $4.10 | $4.20 | $4.09 | $4.09 | $4.09 | 30,741 |
2022-01-04 | $3.95 | $4.05 | $3.95 | $4.05 | $4.05 | 5,934 |
2022-01-03 | $4.00 | $4.00 | $3.95 | $3.97 | $3.97 | 1,470 |
2021-12-31 | $3.73 | $3.84 | $3.67 | $3.67 | $3.67 | 4,805 |
2021-12-30 | $3.75 | $3.75 | $3.65 | $3.66 | $3.66 | 8,321 |
2021-12-29 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 550 |
2021-12-28 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 2,900 |
2021-12-27 | $4.07 | $4.07 | $3.78 | $3.78 | $3.78 | 3,200 |
2021-12-23 | $3.93 | $4.13 | $3.85 | $4.02 | $4.02 | 33,256 |
2021-12-22 | $3.85 | $3.90 | $3.70 | $3.90 | $3.90 | 11,050 |
2021-12-21 | $3.66 | $3.67 | $3.40 | $3.60 | $3.60 | 22,537 |
2021-12-20 | $3.65 | $3.70 | $3.40 | $3.45 | $3.45 | 11,789 |
2021-12-17 | $3.75 | $3.87 | $3.75 | $3.75 | $3.75 | 736 |
2021-12-16 | $3.94 | $4.07 | $3.75 | $3.75 | $3.75 | 38,685 |
2021-12-15 | $4.27 | $4.29 | $3.95 | $3.98 | $3.98 | 10,202 |
2021-12-14 | $4.33 | $4.34 | $4.21 | $4.34 | $4.34 | 2,060 |
2021-12-13 | $4.30 | $4.42 | $4.30 | $4.32 | $4.32 | 10,535 |
2021-12-10 | $4.24 | $4.57 | $4.23 | $4.56 | $4.56 | 25,994 |
2021-12-09 | $4.49 | $4.54 | $4.26 | $4.54 | $4.54 | 27,629 |
2021-12-08 | $4.14 | $4.53 | $4.06 | $4.53 | $4.53 | 12,446 |
2021-12-07 | $4.10 | $4.23 | $4.06 | $4.06 | $4.06 | 1,871 |
2021-12-06 | $4.19 | $4.20 | $4.15 | $4.19 | $4.19 | 12,615 |
2021-12-03 | $3.73 | $4.23 | $3.73 | $4.23 | $4.23 | 5,254 |
2021-12-02 | $4.47 | $4.49 | $4.26 | $4.28 | $4.28 | 18,394 |
2021-12-01 | $4.05 | $4.50 | $4.05 | $4.49 | $4.49 | 53,865 |
2021-11-30 | $3.68 | $4.00 | $3.66 | $4.00 | $4.00 | 16,884 |
2021-11-29 | $3.66 | $3.66 | $3.65 | $3.65 | $3.65 | 5,272 |
2021-11-26 | $3.57 | $3.65 | $3.57 | $3.65 | $3.65 | 1,655 |
2021-11-24 | $3.57 | $3.68 | $3.57 | $3.68 | $3.68 | 203 |
2021-11-23 | $3.64 | $3.71 | $3.61 | $3.70 | $3.70 | 1,132 |
2021-11-22 | $3.81 | $3.81 | $3.62 | $3.62 | $3.62 | 218 |
2021-11-19 | $3.55 | $3.72 | $3.55 | $3.62 | $3.62 | 1,500 |
2021-11-18 | $3.70 | $3.70 | $3.61 | $3.61 | $3.61 | 1,404 |
2021-11-17 | $3.66 | $3.73 | $3.63 | $3.63 | $3.63 | 15,888 |
2021-11-16 | $3.69 | $3.72 | $3.67 | $3.67 | $3.67 | 12,483 |
2021-11-15 | $3.62 | $3.84 | $3.62 | $3.70 | $3.70 | 35,850 |
2021-11-12 | $3.69 | $3.69 | $3.62 | $3.69 | $3.69 | 1,982 |
2021-11-11 | $3.67 | $3.72 | $3.55 | $3.69 | $3.69 | 16,746 |
2021-11-10 | $4.00 | $4.00 | $3.65 | $3.65 | $3.65 | 19,747 |
2021-11-09 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 6,514 |
2021-11-08 | $3.90 | $4.00 | $3.82 | $4.00 | $4.00 | 22,101 |
2021-11-05 | $3.96 | $4.03 | $3.76 | $3.76 | $3.76 | 6,000 |
2021-11-04 | $4.15 | $4.15 | $4.11 | $4.11 | $4.11 | 449 |
2021-11-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,000 |
2021-11-02 | $3.76 | $4.10 | $3.76 | $3.89 | $3.89 | 2,991 |
2021-11-01 | $3.78 | $3.89 | $3.75 | $3.89 | $3.89 | 2,991 |
2021-10-29 | $3.60 | $3.70 | $3.48 | $3.70 | $3.70 | 15,557 |
2021-10-28 | $3.55 | $3.70 | $3.48 | $3.55 | $3.55 | 5,567 |
2021-10-27 | $3.43 | $3.60 | $3.26 | $3.55 | $3.55 | 65,512 |
2021-10-26 | $3.05 | $3.41 | $3.05 | $3.21 | $3.21 | 30,114 |
2021-10-25 | $3.02 | $3.08 | $2.98 | $3.00 | $3.00 | 7,394 |
2021-10-22 | $3.00 | $3.10 | $2.99 | $3.07 | $3.07 | 20,670 |
2021-10-21 | $2.95 | $3.11 | $2.95 | $2.98 | $2.98 | 19,728 |
2021-10-20 | $3.06 | $3.06 | $2.90 | $2.91 | $2.91 | 5,672 |
2021-10-19 | $2.75 | $3.02 | $2.75 | $3.02 | $3.02 | 35,868 |
2021-10-18 | $2.89 | $2.90 | $2.80 | $2.90 | $2.90 | 4,634 |
2021-10-15 | $2.80 | $2.88 | $2.80 | $2.85 | $2.85 | 4,059 |
2021-10-14 | $2.79 | $2.81 | $2.75 | $2.80 | $2.80 | 11,141 |
2021-10-13 | $2.83 | $2.83 | $2.75 | $2.79 | $2.79 | 5,831 |
2021-10-12 | $2.87 | $2.87 | $2.72 | $2.73 | $2.73 | 5,999 |
2021-10-11 | $2.72 | $2.88 | $2.72 | $2.87 | $2.87 | 2,634 |
2021-10-08 | $2.82 | $2.85 | $2.82 | $2.85 | $2.85 | 400 |
2021-10-07 | $2.75 | $2.90 | $2.75 | $2.75 | $2.75 | 10,575 |
2021-10-06 | $2.90 | $2.90 | $2.71 | $2.71 | $2.71 | 3,416 |
2021-10-05 | $2.91 | $2.91 | $2.76 | $2.90 | $2.90 | 11,825 |
2021-10-04 | $2.86 | $2.86 | $2.80 | $2.81 | $2.81 | 600 |
2021-10-01 | $2.99 | $2.99 | $2.84 | $2.86 | $2.86 | 34,133 |
2021-09-30 | $2.82 | $3.00 | $2.82 | $2.90 | $2.90 | 3,723 |
2021-09-29 | $2.90 | $3.00 | $2.75 | $2.91 | $2.91 | 3,600 |
2021-09-28 | $3.02 | $3.02 | $2.82 | $2.89 | $2.89 | 5,658 |
2021-09-27 | $2.94 | $3.03 | $2.94 | $3.03 | $3.03 | 200 |
2021-09-24 | $2.90 | $3.03 | $2.90 | $3.03 | $3.03 | 7,003 |
2021-09-23 | $2.99 | $3.00 | $2.89 | $3.00 | $3.00 | 15,842 |
2021-09-22 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 311 |
2021-09-21 | $2.95 | $3.14 | $2.63 | $3.14 | $3.14 | 15,641 |
2021-09-20 | $2.95 | $2.95 | $2.85 | $2.85 | $2.85 | 5,117 |
2021-09-17 | $2.88 | $3.00 | $2.76 | $2.76 | $2.76 | 1,274 |
2021-09-16 | $3.07 | $3.10 | $3.00 | $3.05 | $3.05 | 818 |
2021-09-15 | $2.88 | $3.07 | $2.88 | $3.06 | $3.06 | 79,730 |
2021-09-14 | $2.64 | $2.99 | $2.64 | $2.95 | $2.95 | 33,068 |
2021-09-13 | $2.51 | $2.55 | $2.51 | $2.54 | $2.54 | 11,835 |
2021-09-10 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
2021-09-09 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 212 |
2021-09-08 | $2.40 | $2.41 | $2.35 | $2.41 | $2.41 | 803 |
2021-09-07 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 501 |
2021-09-03 | $2.39 | $2.39 | $2.25 | $2.30 | $2.30 | 11,275 |
2021-09-02 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 101 |
2021-09-01 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 7 |
2021-08-31 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
2021-08-30 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 34 |
2021-08-27 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 1,000 |
2021-08-26 | $2.47 | $2.47 | $2.40 | $2.42 | $2.42 | 1,223 |
2021-08-25 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2021-08-24 | $2.26 | $2.55 | $2.26 | $2.54 | $2.54 | 2,500 |
2021-08-23 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2021-08-20 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2021-08-19 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 509 |
2021-08-18 | $2.25 | $2.36 | $2.25 | $2.30 | $2.30 | 1,075 |
2021-08-17 | $2.41 | $2.50 | $2.25 | $2.50 | $2.50 | 13,542 |
2021-08-16 | $2.42 | $2.49 | $2.40 | $2.40 | $2.40 | 2,200 |
2021-08-13 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1,862 |
2021-08-12 | $2.55 | $2.55 | $2.40 | $2.55 | $2.55 | 1,400 |
2021-08-11 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
2021-08-10 | $2.66 | $2.66 | $2.40 | $2.55 | $2.55 | 2,652 |
2021-08-09 | $2.61 | $2.66 | $2.52 | $2.55 | $2.55 | 5,893 |
2021-08-06 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
2021-08-05 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 600 |
2021-08-04 | $2.76 | $2.76 | $2.61 | $2.61 | $2.61 | 753 |
2021-08-03 | $2.59 | $2.75 | $2.59 | $2.73 | $2.73 | 6,228 |
2021-08-02 | $2.70 | $2.75 | $2.65 | $2.65 | $2.65 | 3,288 |
2021-07-30 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 603 |
2021-07-29 | $2.80 | $2.86 | $2.71 | $2.77 | $2.77 | 7,294 |
2021-07-28 | $2.79 | $2.91 | $2.64 | $2.81 | $2.81 | 20,337 |
2021-07-27 | $2.61 | $2.61 | $2.47 | $2.47 | $2.47 | 800 |
2021-07-26 | $2.75 | $2.88 | $2.50 | $2.50 | $2.50 | 11,006 |
2021-07-23 | $2.80 | $2.90 | $2.74 | $2.89 | $2.89 | 8,802 |
2021-07-22 | $2.90 | $2.99 | $2.67 | $2.67 | $2.67 | 1,448 |
2021-07-21 | $2.70 | $2.82 | $2.66 | $2.72 | $2.72 | 11,086 |
2021-07-20 | $2.56 | $2.80 | $2.56 | $2.70 | $2.70 | 21,105 |
2021-07-19 | $2.70 | $2.87 | $2.57 | $2.69 | $2.69 | 4,338 |
2021-07-16 | $2.90 | $2.90 | $2.60 | $2.70 | $2.70 | 3,299 |
2021-07-15 | $2.66 | $2.80 | $2.66 | $2.80 | $2.80 | 1,279 |
2021-07-14 | $2.92 | $2.92 | $2.75 | $2.75 | $2.75 | 3,925 |
2021-07-13 | $2.76 | $2.92 | $2.75 | $2.75 | $2.75 | 4,100 |
2021-07-12 | $2.90 | $2.96 | $2.85 | $2.85 | $2.85 | 768 |
2021-07-09 | $2.66 | $2.97 | $2.66 | $2.90 | $2.90 | 8,319 |
2021-07-08 | $2.99 | $2.99 | $2.84 | $2.84 | $2.84 | 2,289 |
2021-07-07 | $2.86 | $2.92 | $2.86 | $2.91 | $2.91 | 1,200 |
2021-07-06 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 222 |
2021-07-02 | $2.88 | $3.07 | $2.88 | $2.98 | $2.98 | 12,403 |
2021-07-01 | $3.04 | $3.04 | $2.86 | $2.86 | $2.86 | 2,000 |
2021-06-30 | $3.25 | $3.25 | $3.23 | $3.23 | $3.23 | 2,220 |
2021-06-29 | $3.08 | $3.32 | $3.00 | $3.25 | $3.25 | 9,228 |
2021-06-28 | $2.66 | $3.16 | $2.65 | $2.95 | $2.95 | 72,755 |
2021-06-25 | $3.28 | $3.28 | $1.75 | $2.66 | $2.66 | 180,312 |
2021-06-24 | $3.90 | $3.98 | $3.25 | $3.28 | $3.28 | 42,785 |
2021-06-23 | $10.30 | $10.30 | $3.03 | $3.90 | $3.90 | 56,942 |
2021-06-22 | $10.46 | $10.59 | $10.23 | $10.35 | $10.35 | 2,909 |
2021-06-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 100 |
2021-06-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 334 |
2021-06-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
2021-06-16 | $10.33 | $10.35 | $10.25 | $10.35 | $10.35 | 5,929 |
2021-06-15 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 500 |
2021-06-14 | $10.25 | $10.41 | $10.25 | $10.41 | $10.41 | 6,174 |
2021-06-11 | $10.15 | $10.59 | $10.13 | $10.13 | $10.13 | 9,101 |
2021-06-10 | $10.50 | $10.50 | $10.15 | $10.15 | $10.15 | 3,015 |
2021-06-09 | $10.35 | $10.55 | $10.23 | $10.35 | $10.35 | 6,171 |
2021-06-08 | $10.13 | $10.35 | $10.13 | $10.34 | $10.34 | 2,948 |
2021-06-07 | $10.34 | $10.35 | $9.80 | $10.35 | $10.35 | 3,365 |
2021-06-04 | $10.00 | $10.19 | $9.87 | $10.19 | $10.19 | 14,198 |
2021-06-03 | $9.80 | $10.20 | $9.79 | $10.00 | $10.00 | 11,063 |
2021-06-02 | $9.70 | $10.01 | $9.55 | $9.56 | $9.56 | 4,279 |
2021-06-01 | $9.60 | $9.70 | $9.60 | $9.70 | $9.70 | 7,746 |
2021-05-28 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 1,134 |
2021-05-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
2021-05-26 | $9.53 | $9.65 | $9.41 | $9.60 | $9.60 | 10,578 |
2021-05-25 | $9.52 | $9.70 | $9.52 | $9.70 | $9.70 | 3,185 |
2021-05-24 | $9.52 | $9.60 | $9.52 | $9.52 | $9.52 | 7,085 |
2021-05-21 | $9.70 | $9.70 | $9.38 | $9.50 | $9.50 | 1,447 |
2021-05-20 | $9.40 | $9.51 | $9.40 | $9.40 | $9.40 | 5,950 |
2021-05-19 | $9.45 | $9.56 | $9.33 | $9.55 | $9.55 | 3,241 |
2021-05-18 | $9.30 | $9.49 | $9.20 | $9.20 | $9.20 | 1,210 |
2021-05-17 | $9.40 | $9.65 | $9.40 | $9.57 | $9.57 | 1,448 |
2021-05-14 | $9.48 | $9.50 | $9.35 | $9.35 | $9.35 | 8,966 |
2021-05-13 | $9.50 | $10.01 | $9.25 | $9.60 | $9.60 | 7,775 |
2021-05-12 | $9.41 | $9.80 | $9.27 | $9.62 | $9.62 | 8,979 |
2021-05-11 | $9.55 | $9.58 | $9.25 | $9.43 | $9.43 | 5,579 |
2021-05-10 | $9.64 | $9.82 | $9.45 | $9.75 | $9.75 | 1,200 |
2021-05-07 | $9.40 | $9.78 | $9.03 | $9.70 | $9.70 | 18,949 |
2021-05-06 | $9.50 | $9.84 | $9.50 | $9.84 | $9.84 | 2,442 |
2021-05-05 | $9.58 | $9.58 | $9.35 | $9.50 | $9.50 | 2,905 |
2021-05-04 | $9.63 | $9.74 | $9.20 | $9.35 | $9.35 | 4,270 |
2021-05-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 310 |
2021-04-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 150 |
2021-04-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 348 |
2021-04-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 157 |
2021-04-27 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 2,000 |
2021-04-26 | $9.68 | $9.85 | $9.58 | $9.85 | $9.85 | 6,270 |
2021-04-23 | $9.50 | $9.50 | $9.36 | $9.36 | $9.36 | 3,308 |
2021-04-22 | $9.60 | $9.65 | $9.55 | $9.60 | $9.60 | 3,290 |
2021-04-21 | $9.45 | $9.60 | $9.45 | $9.60 | $9.60 | 5,746 |
2021-04-20 | $9.60 | $9.78 | $9.38 | $9.45 | $9.45 | 2,547 |
2021-04-19 | $10.05 | $10.25 | $9.50 | $9.70 | $9.70 | 28,055 |
2021-04-16 | $10.05 | $10.25 | $9.98 | $10.20 | $10.20 | 10,851 |
2021-04-15 | $10.24 | $10.24 | $10.00 | $10.15 | $10.15 | 743 |
2021-04-14 | $9.90 | $10.25 | $9.90 | $10.15 | $10.15 | 26,856 |
2021-04-13 | $9.85 | $10.30 | $9.55 | $9.75 | $9.75 | 4,449 |
2021-04-12 | $10.10 | $10.10 | $9.80 | $9.90 | $9.90 | 11,662 |
2021-04-09 | $10.10 | $10.65 | $9.90 | $10.10 | $10.10 | 17,369 |
2021-04-08 | $8.95 | $10.50 | $8.95 | $10.00 | $10.00 | 16,937 |
2021-04-07 | $8.50 | $9.01 | $8.50 | $9.01 | $9.01 | 15,770 |
2021-04-06 | $8.40 | $8.40 | $8.25 | $8.30 | $8.30 | 5,911 |
2021-04-05 | $8.10 | $8.35 | $8.10 | $8.30 | $8.30 | 1,476 |
2021-04-01 | $8.00 | $8.00 | $7.94 | $8.00 | $8.00 | 1,574 |
2021-03-31 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
2021-03-30 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
2021-03-29 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 24 |
2021-03-26 | $8.12 | $8.14 | $8.12 | $8.12 | $8.12 | 1,257 |
2021-03-25 | $8.09 | $8.25 | $8.06 | $8.12 | $8.12 | 6,769 |
2021-03-24 | $8.04 | $8.19 | $8.04 | $8.09 | $8.09 | 3,859 |
2021-03-23 | $7.96 | $8.25 | $7.96 | $8.15 | $8.15 | 17,535 |
2021-03-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2,000 |
2021-03-19 | $7.90 | $7.90 | $7.75 | $7.80 | $7.80 | 1,581 |
2021-03-18 | $7.70 | $7.95 | $7.70 | $7.80 | $7.80 | 3,853 |
2021-03-17 | $7.70 | $7.85 | $7.70 | $7.78 | $7.78 | 1,500 |
2021-03-16 | $7.80 | $7.85 | $7.68 | $7.70 | $7.70 | 4,593 |
2021-03-15 | $7.85 | $7.85 | $7.70 | $7.77 | $7.77 | 2,836 |
2021-03-12 | $7.80 | $7.80 | $7.45 | $7.55 | $7.55 | 25,855 |
2021-03-11 | $7.60 | $7.80 | $7.60 | $7.80 | $7.80 | 1,950 |
2021-03-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 200 |
2021-03-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 726 |
2021-03-08 | $7.80 | $7.80 | $7.70 | $7.70 | $7.70 | 210 |
2021-03-05 | $7.90 | $7.90 | $7.80 | $7.80 | $7.80 | 465 |
2021-03-04 | $7.80 | $7.90 | $7.70 | $7.85 | $7.85 | 5,450 |
2021-03-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 608 |
2021-03-02 | $7.90 | $7.92 | $7.90 | $7.90 | $7.90 | 900 |
2021-03-01 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 2,214 |
2021-02-26 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 353 |
2021-02-25 | $8.23 | $8.23 | $8.18 | $8.18 | $8.18 | 353 |
2021-02-24 | $8.23 | $8.23 | $8.05 | $8.05 | $8.05 | 1,439 |
2021-02-23 | $8.20 | $8.23 | $8.15 | $8.15 | $8.15 | 2,300 |
2021-02-22 | $8.23 | $8.23 | $8.20 | $8.23 | $8.23 | 3,755 |
2021-02-19 | $8.25 | $8.25 | $8.10 | $8.23 | $8.23 | 2,725 |
2021-02-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 5,775 |
2021-02-17 | $8.35 | $8.50 | $8.00 | $8.50 | $8.50 | 5,775 |
2021-02-16 | $8.35 | $8.38 | $8.35 | $8.36 | $8.36 | 1,290 |
2021-02-12 | $8.15 | $8.25 | $8.00 | $8.25 | $8.25 | 1,400 |
2021-02-11 | $7.90 | $8.20 | $7.90 | $8.05 | $8.05 | 10,010 |
2021-02-10 | $7.75 | $8.00 | $7.75 | $7.77 | $7.77 | 4,328 |
2021-02-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 14,890 |
2021-02-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
2021-02-05 | $7.62 | $7.85 | $7.62 | $7.85 | $7.85 | 14,890 |
2021-02-04 | $7.80 | $8.07 | $7.50 | $7.95 | $7.95 | 2,812 |
2021-02-03 | $7.92 | $8.05 | $7.90 | $7.90 | $7.90 | 3,419 |
2021-02-02 | $7.70 | $7.90 | $7.70 | $7.85 | $7.85 | 3,300 |
2021-02-01 | $7.65 | $7.70 | $7.55 | $7.55 | $7.55 | 1,015 |
2021-01-29 | $7.78 | $7.93 | $7.57 | $7.83 | $7.83 | 3,406 |
2021-01-28 | $8.15 | $8.15 | $7.67 | $7.67 | $7.67 | 2,154 |
2021-01-27 | $8.19 | $8.47 | $7.97 | $7.97 | $7.97 | 5,793 |
2021-01-26 | $7.90 | $8.35 | $7.55 | $8.35 | $8.35 | 4,777 |
2021-01-25 | $8.05 | $8.28 | $7.72 | $7.90 | $7.90 | 4,750 |
2021-01-22 | $8.25 | $8.38 | $8.20 | $8.35 | $8.35 | 3,270 |
2021-01-21 | $8.40 | $8.40 | $8.23 | $8.39 | $8.39 | 1,840 |
2021-01-20 | $8.13 | $8.45 | $8.05 | $8.44 | $8.44 | 2,393 |
2021-01-19 | $8.15 | $8.75 | $8.00 | $8.00 | $8.00 | 64,103 |
2021-01-15 | $8.25 | $8.25 | $7.90 | $8.17 | $8.17 | 7,590 |
2021-01-14 | $9.79 | $10.10 | $9.79 | $10.00 | $10.00 | 5,789 |
2021-01-13 | $10.00 | $10.10 | $9.75 | $9.75 | $9.75 | 11,088 |
2021-01-12 | $10.80 | $11.20 | $10.60 | $11.18 | $11.18 | 6,832 |
2021-01-11 | $11.00 | $11.00 | $10.40 | $10.55 | $10.55 | 2,828 |
2021-01-08 | $10.40 | $10.75 | $10.40 | $10.50 | $10.50 | 8,079 |
2021-01-07 | $11.50 | $11.50 | $10.50 | $10.70 | $10.70 | 22,366 |
2021-01-06 | $12.32 | $12.32 | $10.12 | $12.15 | $12.15 | 11,564 |
2021-01-05 | $13.85 | $13.85 | $12.83 | $13.15 | $13.15 | 2,265 |
2021-01-04 | $13.80 | $14.00 | $13.80 | $13.85 | $13.85 | 5,492 |
2020-12-31 | $14.50 | $14.50 | $14.00 | $14.50 | $14.50 | 1,817 |
2020-12-30 | $14.20 | $14.40 | $14.10 | $14.40 | $14.40 | 7,141 |
2020-12-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 730 |
2020-12-28 | $16.17 | $16.17 | $13.48 | $13.48 | $13.48 | 4,647 |
2020-12-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 64 |
2020-12-23 | $15.50 | $15.65 | $15.50 | $15.50 | $15.50 | 1,888 |
2020-12-22 | $15.09 | $15.80 | $15.00 | $15.80 | $15.80 | 9,953 |
2020-12-21 | $15.50 | $16.05 | $15.50 | $16.05 | $16.05 | 2,210 |
2020-12-18 | $14.80 | $15.75 | $14.80 | $15.50 | $15.50 | 7,719 |
2020-12-17 | $14.50 | $14.50 | $14.00 | $14.50 | $14.50 | 1,120 |
2020-12-16 | $13.70 | $14.00 | $13.20 | $14.00 | $14.00 | 5,575 |
2020-12-15 | $15.20 | $15.20 | $12.25 | $13.65 | $13.65 | 14,487 |
2020-12-14 | $16.55 | $16.98 | $16.55 | $16.98 | $16.98 | 1,500 |
2020-12-11 | $17.00 | $17.13 | $17.00 | $17.00 | $17.00 | 5,700 |
2020-12-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 92 |
2020-12-09 | $16.00 | $16.85 | $15.98 | $16.75 | $16.75 | 5,013 |
2020-12-08 | $16.78 | $16.90 | $16.10 | $16.10 | $16.10 | 5,666 |
2020-12-07 | $17.30 | $17.30 | $16.11 | $16.85 | $16.85 | 3,806 |
2020-12-04 | $16.75 | $17.45 | $16.75 | $17.25 | $17.25 | 3,611 |
2020-12-03 | $16.70 | $17.00 | $16.25 | $16.99 | $16.99 | 3,041 |
2020-12-02 | $16.70 | $16.88 | $16.50 | $16.50 | $16.50 | 3,044 |
2020-12-01 | $17.50 | $17.50 | $17.00 | $17.00 | $17.00 | 2,783 |
2020-11-30 | $17.21 | $17.50 | $16.95 | $17.40 | $17.40 | 7,189 |
2020-11-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 110 |
2020-11-25 | $15.66 | $16.50 | $15.35 | $16.50 | $16.50 | 14,329 |
2020-11-24 | $15.00 | $16.21 | $15.00 | $15.52 | $15.52 | 6,854 |
2020-11-23 | $14.43 | $16.33 | $14.43 | $14.95 | $14.95 | 10,975 |
2020-11-20 | $14.24 | $14.25 | $14.00 | $14.02 | $14.02 | 14,116 |
2020-11-19 | $12.80 | $14.02 | $12.75 | $14.00 | $14.00 | 75,710 |
2020-11-18 | $11.95 | $12.05 | $11.75 | $11.98 | $11.98 | 5,483 |
2020-11-17 | $11.95 | $12.05 | $11.95 | $11.95 | $11.95 | 2,146 |
2020-11-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
2020-11-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
2020-11-12 | $12.40 | $12.40 | $12.08 | $12.40 | $12.40 | 311 |
2020-11-11 | $12.25 | $12.48 | $11.96 | $12.35 | $12.35 | 5,601 |
2020-11-10 | $11.96 | $12.25 | $11.96 | $12.25 | $12.25 | 200 |
2020-11-09 | $12.20 | $12.50 | $11.75 | $11.75 | $11.75 | 10,301 |
2020-11-06 | $11.30 | $12.00 | $11.30 | $12.00 | $12.00 | 3,453 |
2020-11-05 | $11.05 | $11.35 | $11.00 | $11.10 | $11.10 | 4,835 |
2020-11-04 | $11.30 | $11.50 | $10.90 | $11.15 | $11.15 | 2,013 |
2020-11-03 | $11.00 | $11.50 | $11.00 | $11.30 | $11.30 | 962 |
2020-11-02 | $11.45 | $11.87 | $10.80 | $10.80 | $10.80 | 19,222 |
2020-10-30 | $11.65 | $11.65 | $11.38 | $11.45 | $11.45 | 13,337 |
2020-10-29 | $11.90 | $11.90 | $11.65 | $11.73 | $11.73 | 6,945 |
2020-10-28 | $11.85 | $12.00 | $11.65 | $11.75 | $11.75 | 8,854 |
2020-10-27 | $12.09 | $12.10 | $12.00 | $12.00 | $12.00 | 1,004 |
2020-10-26 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 2,617 |
2020-10-23 | $12.07 | $12.25 | $11.94 | $12.00 | $12.00 | 4,223 |
2020-10-22 | $12.20 | $12.30 | $12.00 | $12.05 | $12.05 | 3,524 |
2020-10-21 | $12.35 | $12.35 | $12.08 | $12.20 | $12.20 | 13,139 |
2020-10-20 | $12.40 | $12.40 | $12.15 | $12.29 | $12.29 | 1,715 |
2020-10-19 | $12.40 | $12.40 | $12.30 | $12.30 | $12.30 | 833 |
2020-10-16 | $12.50 | $12.50 | $12.15 | $12.30 | $12.30 | 863 |
2020-10-15 | $12.11 | $13.00 | $12.01 | $12.79 | $12.79 | 2,565 |
2020-10-14 | $12.30 | $12.30 | $12.00 | $12.11 | $12.11 | 3,362 |
2020-10-13 | $12.40 | $12.65 | $12.30 | $12.50 | $12.50 | 800 |
2020-10-12 | $12.55 | $12.55 | $12.53 | $12.53 | $12.53 | 233 |
2020-10-09 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
2020-10-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
2020-10-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
2020-10-06 | $12.75 | $12.75 | $12.55 | $12.60 | $12.60 | 661 |
2020-10-05 | $12.50 | $12.52 | $12.50 | $12.52 | $12.52 | 556 |
2020-10-02 | $12.85 | $13.10 | $12.35 | $12.45 | $12.45 | 2,358 |
2020-10-01 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
2020-09-30 | $12.75 | $13.09 | $12.75 | $13.01 | $13.01 | 3,777 |
2020-09-29 | $12.15 | $12.75 | $12.15 | $12.65 | $12.65 | 3,874 |
2020-09-28 | $12.30 | $12.65 | $12.00 | $12.63 | $12.63 | 4,459 |
2020-09-25 | $11.88 | $12.00 | $11.88 | $12.00 | $12.00 | 1,007 |
2020-09-24 | $12.05 | $12.06 | $12.00 | $12.00 | $12.00 | 700 |
2020-09-23 | $12.25 | $12.50 | $12.05 | $12.20 | $12.20 | 9,892 |
2020-09-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 302 |
2020-09-21 | $12.35 | $12.70 | $11.70 | $12.25 | $12.25 | 7,017 |
2020-09-18 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 500 |
2020-09-17 | $12.30 | $12.30 | $12.00 | $12.00 | $12.00 | 691 |
2020-09-16 | $12.55 | $12.73 | $12.40 | $12.40 | $12.40 | 7,393 |
2020-09-15 | $13.17 | $13.17 | $12.45 | $12.55 | $12.55 | 3,854 |
2020-09-14 | $13.34 | $13.36 | $12.90 | $12.97 | $12.97 | 2,719 |
2020-09-11 | $13.34 | $13.34 | $12.93 | $12.98 | $12.98 | 10,610 |
2020-09-10 | $13.14 | $13.32 | $13.14 | $13.20 | $13.20 | 727 |
2020-09-09 | $13.45 | $13.45 | $13.12 | $13.14 | $13.14 | 6,494 |
2020-09-08 | $13.20 | $13.60 | $13.20 | $13.58 | $13.58 | 6,683 |
2020-09-04 | $13.70 | $13.99 | $13.51 | $13.99 | $13.99 | 2,215 |
2020-09-03 | $13.88 | $13.88 | $13.67 | $13.70 | $13.70 | 6,248 |
2020-09-02 | $13.85 | $13.95 | $13.85 | $13.90 | $13.90 | 13,501 |
2020-09-01 | $14.02 | $14.10 | $13.93 | $13.93 | $13.93 | 1,057 |
2020-08-31 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 102 |
2020-08-28 | $13.93 | $14.20 | $13.93 | $14.20 | $14.20 | 3,415 |
2020-08-27 | $13.33 | $13.60 | $13.05 | $13.60 | $13.60 | 1,702 |
2020-08-26 | $13.75 | $14.01 | $13.70 | $13.70 | $13.70 | 6,309 |
2020-08-25 | $13.72 | $13.75 | $13.55 | $13.75 | $13.75 | 975 |
2020-08-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
2020-08-21 | $13.75 | $13.75 | $13.50 | $13.50 | $13.50 | 1,779 |
2020-08-20 | $13.75 | $13.75 | $13.20 | $13.75 | $13.75 | 3,300 |
2020-08-19 | $13.75 | $13.93 | $13.75 | $13.93 | $13.93 | 5,040 |
2020-08-18 | $13.97 | $13.97 | $13.75 | $13.75 | $13.75 | 721 |
2020-08-17 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 200 |
2020-08-14 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 538 |
2020-08-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2020-08-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2020-08-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
2020-08-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
2020-08-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
2020-08-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
2020-08-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 400 |
2020-08-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 300 |
2020-08-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 360 |
2020-07-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2020-07-30 | $13.18 | $13.18 | $13.00 | $13.00 | $13.00 | 398 |
2020-07-29 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
2020-07-28 | $13.11 | $13.11 | $13.05 | $13.11 | $13.11 | 3,358 |
2020-07-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 100 |
2020-07-24 | $13.47 | $13.80 | $13.47 | $13.60 | $13.60 | 2,648 |
2020-07-23 | $13.47 | $13.47 | $13.15 | $13.15 | $13.15 | 696 |
2020-07-22 | $13.45 | $13.50 | $13.25 | $13.47 | $13.47 | 2,904 |
2020-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 39 |
2020-07-20 | $14.00 | $14.00 | $13.75 | $14.00 | $14.00 | 1,800 |
2020-07-17 | $13.75 | $14.23 | $13.75 | $14.00 | $14.00 | 3,300 |
2020-07-16 | $13.75 | $14.25 | $13.75 | $14.25 | $14.25 | 1,400 |
2020-07-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
2020-07-14 | $14.15 | $14.20 | $14.05 | $14.20 | $14.20 | 5,600 |
2020-07-13 | $14.08 | $14.10 | $13.90 | $13.90 | $13.90 | 3,500 |
2020-07-10 | $12.60 | $13.90 | $12.60 | $13.60 | $13.60 | 7,300 |
2020-07-09 | $12.40 | $12.81 | $12.40 | $12.61 | $12.61 | 3,000 |
2020-07-08 | $11.90 | $12.40 | $11.90 | $12.40 | $12.40 | 1,600 |
2020-07-07 | $11.80 | $12.00 | $11.80 | $12.00 | $12.00 | 2,000 |
2020-07-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 270 |
2020-07-02 | $11.90 | $12.20 | $11.90 | $12.20 | $12.20 | 3,300 |
2020-07-01 | $11.53 | $12.10 | $11.53 | $11.80 | $11.80 | 1,400 |
2020-06-30 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 180 |
2020-06-29 | $11.39 | $11.50 | $11.39 | $11.50 | $11.50 | 5,136 |
2020-06-26 | $11.40 | $11.40 | $11.37 | $11.39 | $11.39 | 503 |
2020-06-25 | $11.25 | $11.70 | $11.25 | $11.50 | $11.50 | 2,650 |
2020-06-24 | $11.49 | $11.55 | $11.10 | $11.50 | $11.50 | 3,400 |
2020-06-23 | $11.40 | $11.89 | $11.38 | $11.65 | $11.65 | 17,300 |
2020-06-22 | $11.40 | $11.40 | $10.80 | $11.25 | $11.25 | 20,150 |
2020-06-19 | $11.75 | $11.95 | $11.75 | $11.95 | $11.95 | 550 |
2020-06-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
2020-06-17 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
2020-06-16 | $12.37 | $12.65 | $12.30 | $12.30 | $12.30 | 6,339 |
2020-06-15 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
2020-06-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 100 |
2020-06-11 | $11.85 | $11.85 | $11.68 | $11.85 | $11.85 | 300 |
2020-06-10 | $12.15 | $12.25 | $12.00 | $12.25 | $12.25 | 8,341 |
2020-06-09 | $12.05 | $12.20 | $12.05 | $12.20 | $12.20 | 1,266 |
2020-06-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
2020-06-05 | $12.50 | $12.90 | $12.50 | $12.85 | $12.85 | 4,349 |
2020-06-04 | $12.25 | $12.75 | $12.05 | $12.70 | $12.70 | 13,323 |
2020-06-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,550 |
2020-06-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1,000 |
2020-06-01 | $12.15 | $12.15 | $12.00 | $12.00 | $12.00 | 1,145 |
2020-05-29 | $12.00 | $12.00 | $11.97 | $12.00 | $12.00 | 1,261 |
2020-05-28 | $12.02 | $12.02 | $12.00 | $12.00 | $12.00 | 500 |
2020-05-27 | $12.31 | $12.31 | $12.20 | $12.25 | $12.25 | 2,741 |
2020-05-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 823 |
2020-05-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
2020-05-21 | $12.60 | $12.80 | $12.48 | $12.48 | $12.48 | 14,568 |
2020-05-20 | $12.20 | $12.21 | $12.01 | $12.21 | $12.21 | 2,819 |
2020-05-19 | $11.40 | $12.00 | $11.40 | $12.00 | $12.00 | 6,647 |
2020-05-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 600 |
2020-05-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
2020-05-14 | $10.15 | $10.15 | $10.05 | $10.05 | $10.05 | 800 |
2020-05-13 | $10.59 | $10.59 | $10.20 | $10.20 | $10.20 | 1,020 |
2020-05-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 300 |
2020-05-11 | $9.97 | $10.35 | $9.97 | $10.35 | $10.35 | 8,304 |
2020-05-08 | $9.90 | $10.00 | $9.90 | $9.90 | $9.90 | 1,400 |
2020-05-07 | $9.73 | $9.90 | $9.55 | $9.55 | $9.55 | 700 |
2020-05-06 | $10.00 | $10.00 | $9.45 | $9.45 | $9.45 | 2,632 |
2020-05-05 | $10.00 | $10.25 | $9.53 | $9.53 | $9.53 | 720 |
2020-05-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
2020-05-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2020-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2020-04-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
2020-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
2020-04-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2020-04-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2020-04-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2020-04-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2020-04-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2020-04-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2020-04-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 797 |
2020-04-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2020-04-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2020-04-14 | $10.40 | $10.40 | $10.30 | $10.30 | $10.30 | 400 |
2020-04-13 | $10.45 | $10.45 | $10.25 | $10.25 | $10.25 | 220 |
2020-04-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 110 |
2020-04-08 | $9.70 | $9.85 | $9.49 | $9.49 | $9.49 | 732 |
2020-04-07 | $8.00 | $9.00 | $8.00 | $8.95 | $8.95 | 1,982 |
2020-04-06 | $7.98 | $8.00 | $7.98 | $8.00 | $8.00 | 400 |
2020-04-03 | $8.26 | $8.26 | $7.62 | $7.62 | $7.62 | 1,400 |
2020-04-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2020-04-01 | $8.60 | $8.60 | $8.50 | $8.50 | $8.50 | 690 |
2020-03-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 500 |
2020-03-30 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 180 |
2020-03-27 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 400 |
2020-03-26 | $8.99 | $9.80 | $8.99 | $9.70 | $9.70 | 2,298 |
2020-03-25 | $8.22 | $8.24 | $8.22 | $8.24 | $8.24 | 1,000 |
2020-03-24 | $8.50 | $8.50 | $7.69 | $7.69 | $7.69 | 16,527 |
2020-03-23 | $7.00 | $7.01 | $6.75 | $7.01 | $7.01 | 2,300 |
2020-03-20 | $8.50 | $8.50 | $7.50 | $7.50 | $7.50 | 900 |
2020-03-19 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 500 |
2020-03-18 | $9.60 | $9.60 | $7.50 | $8.00 | $8.00 | 1,915 |
2020-03-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 500 |
2020-03-16 | $10.00 | $10.00 | $9.62 | $9.62 | $9.62 | 650 |
2020-03-13 | $10.60 | $11.71 | $10.60 | $11.71 | $11.71 | 400 |
2020-03-12 | $12.40 | $12.40 | $10.05 | $11.50 | $11.50 | 4,049 |
2020-03-11 | $13.05 | $13.05 | $12.55 | $12.55 | $12.55 | 793 |
2020-03-10 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 300 |
2020-03-09 | $15.45 | $15.45 | $13.15 | $13.15 | $13.15 | 4,416 |
2020-03-06 | $15.90 | $15.90 | $15.80 | $15.80 | $15.80 | 200 |
2020-03-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 289 |
2020-03-04 | $15.94 | $16.06 | $15.94 | $16.06 | $16.06 | 200 |
2020-03-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
2020-03-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 500 |
2020-02-28 | $16.35 | $16.35 | $15.82 | $15.82 | $15.82 | 500 |
2020-02-27 | $16.65 | $16.65 | $16.50 | $16.50 | $16.50 | 300 |
2020-02-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 500 |
2020-02-25 | $17.00 | $17.02 | $17.00 | $17.02 | $17.02 | 1,400 |
2020-02-24 | $16.97 | $17.10 | $16.97 | $17.10 | $17.10 | 5,510 |
2020-02-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
2020-02-20 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 400 |
2020-02-19 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 500 |
2020-02-18 | $16.45 | $17.25 | $16.45 | $17.25 | $17.25 | 500 |
2020-02-14 | $17.29 | $17.30 | $17.29 | $17.30 | $17.30 | 2,300 |
2020-02-13 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
2020-02-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
2020-02-11 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 5,700 |
2020-02-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
2020-02-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
2020-02-06 | $17.05 | $17.05 | $16.90 | $16.90 | $16.90 | 800 |
2020-02-05 | $17.10 | $17.30 | $17.00 | $17.05 | $17.05 | 4,700 |
2020-02-04 | $17.25 | $17.25 | $16.90 | $17.00 | $17.00 | 8,820 |
2020-02-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
2020-01-31 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,600 |
2020-01-30 | $17.04 | $17.04 | $17.00 | $17.00 | $17.00 | 600 |
2020-01-29 | $17.25 | $17.50 | $17.00 | $17.33 | $17.33 | 4,100 |
2020-01-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
2020-01-27 | $17.84 | $17.85 | $17.84 | $17.85 | $17.85 | 5,000 |
2020-01-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2020-01-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2020-01-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 500 |
2020-01-21 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
2020-01-17 | $17.54 | $17.54 | $17.53 | $17.53 | $17.53 | 1,825 |
2020-01-16 | $18.04 | $18.04 | $17.80 | $17.80 | $17.80 | 1,104 |
2020-01-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 100 |
2020-01-14 | $18.05 | $18.20 | $17.70 | $17.75 | $17.75 | 5,206 |
2020-01-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 50 |
2020-01-10 | $18.60 | $19.02 | $18.35 | $18.35 | $18.35 | 2,485 |
2020-01-09 | $18.50 | $18.50 | $18.35 | $18.36 | $18.36 | 1,053 |
2020-01-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 80 |
2020-01-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 905 |
2020-01-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2020-01-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2020-01-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2019-12-31 | $17.89 | $17.89 | $17.49 | $17.50 | $17.50 | 6,447 |
2019-12-30 | $17.95 | $17.95 | $17.94 | $17.94 | $17.94 | 400 |
2019-12-27 | $17.82 | $17.90 | $17.82 | $17.90 | $17.90 | 1,000 |
2019-12-26 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
2019-12-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
2019-12-23 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 100 |
2019-12-20 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 5,494 |
2019-12-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 6,471 |
2019-12-18 | $17.50 | $17.80 | $17.50 | $17.80 | $17.80 | 7,733 |
2019-12-17 | $17.40 | $17.50 | $17.40 | $17.50 | $17.50 | 9,670 |
2019-12-16 | $17.00 | $17.00 | $16.98 | $17.00 | $17.00 | 1,204 |
2019-12-13 | $16.90 | $17.07 | $16.90 | $17.05 | $17.05 | 13,429 |
2019-12-12 | $16.90 | $16.90 | $16.70 | $16.70 | $16.70 | 7,056 |
2019-12-11 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 500 |
2019-12-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
2019-12-09 | $16.85 | $17.26 | $16.85 | $17.25 | $17.25 | 2,080 |
2019-12-06 | $16.80 | $16.85 | $16.80 | $16.85 | $16.85 | 900 |
2019-12-05 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
2019-12-04 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
2019-12-03 | $16.25 | $16.50 | $16.25 | $16.50 | $16.50 | 600 |
2019-12-02 | $16.10 | $16.15 | $16.10 | $16.10 | $16.10 | 3,626 |
2019-11-29 | $15.75 | $15.80 | $15.75 | $15.78 | $15.78 | 545 |
2019-11-27 | $16.00 | $16.00 | $15.75 | $16.00 | $16.00 | 4,250 |
2019-11-26 | $16.10 | $16.10 | $15.78 | $15.78 | $15.78 | 10,711 |
2019-11-25 | $16.15 | $16.25 | $15.75 | $16.15 | $16.15 | 2,200 |
2019-11-22 | $16.04 | $16.30 | $16.04 | $16.30 | $16.30 | 5,600 |
2019-11-21 | $15.90 | $16.34 | $15.90 | $16.25 | $16.25 | 1,500 |
2019-11-20 | $15.79 | $15.90 | $15.40 | $15.55 | $15.55 | 8,641 |
2019-11-19 | $15.85 | $16.91 | $15.85 | $16.00 | $16.00 | 5,600 |
2019-11-18 | $16.65 | $16.99 | $16.05 | $16.99 | $16.99 | 9,416 |
2019-11-15 | $16.35 | $16.74 | $16.35 | $16.74 | $16.74 | 3,466 |
2019-11-14 | $17.50 | $17.50 | $16.34 | $16.35 | $16.35 | 22,960 |
2019-11-13 | $18.75 | $18.75 | $17.70 | $17.74 | $17.74 | 3,059 |
2019-11-12 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 700 |
2019-11-11 | $18.79 | $18.79 | $18.78 | $18.78 | $18.78 | 4,059 |
2019-11-08 | $18.80 | $19.57 | $18.75 | $19.05 | $19.05 | 15,037 |
2019-11-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 231 |
2019-11-06 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 500 |
2019-11-05 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 300 |
2019-11-04 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 256 |
2019-11-01 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
2019-10-31 | $19.12 | $19.25 | $19.12 | $19.24 | $19.24 | 2,700 |
2019-10-30 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 200 |
2019-10-29 | $19.40 | $19.60 | $19.40 | $19.60 | $19.60 | 700 |
2019-10-28 | $20.45 | $20.45 | $19.54 | $19.54 | $19.54 | 7,777 |
2019-10-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2019-10-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2019-10-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2019-10-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2019-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2019-10-18 | $20.21 | $20.21 | $20.00 | $20.00 | $20.00 | 3,900 |
2019-10-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
2019-10-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
2019-10-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
2019-10-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
2019-10-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
2019-10-10 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
2019-10-09 | $22.00 | $22.00 | $21.74 | $21.74 | $21.74 | 1,000 |
2019-10-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
2019-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
2019-10-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
2019-10-03 | $21.00 | $21.50 | $20.30 | $21.50 | $21.50 | 4,439 |
2019-10-02 | $20.85 | $20.85 | $20.10 | $20.10 | $20.10 | 1,179 |
2019-10-01 | $21.10 | $21.10 | $21.00 | $21.00 | $21.00 | 200 |
2019-09-30 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 200 |
2019-09-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
2019-09-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 700 |
2019-09-25 | $22.25 | $22.90 | $22.25 | $22.85 | $22.85 | 3,015 |
2019-09-24 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
2019-09-23 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
2019-09-20 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
2019-09-19 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
2019-09-18 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 200 |
2019-09-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 500 |
2019-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 175 |
2019-09-13 | $22.25 | $22.59 | $22.25 | $22.59 | $22.59 | 1,250 |
2019-09-12 | $22.50 | $23.47 | $22.50 | $22.85 | $22.85 | 4,750 |
2019-09-11 | $22.50 | $22.60 | $22.50 | $22.60 | $22.60 | 1,250 |
2019-09-10 | $22.96 | $22.96 | $22.50 | $22.50 | $22.50 | 1,104 |
2019-09-09 | $20.20 | $24.00 | $20.00 | $20.00 | $20.00 | 2,850 |
2019-09-06 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 400 |
2019-09-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 500 |
2019-09-04 | $19.30 | $20.10 | $19.30 | $20.10 | $20.10 | 550 |
2019-09-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 100 |
2019-08-30 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
2019-08-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
2019-08-28 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 215 |
2019-08-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 2,000 |
2019-08-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
2019-08-23 | $18.75 | $18.75 | $18.55 | $18.55 | $18.55 | 3,200 |
2019-08-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 550 |
2019-08-21 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
2019-08-20 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 169 |
2019-08-19 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
2019-08-15 | $17.32 | $17.89 | $17.31 | $17.84 | $17.84 | 2,500 |
2019-08-14 | $17.32 | $17.89 | $17.31 | $17.84 | $17.84 | 2,500 |
2019-08-13 | $17.32 | $17.89 | $17.31 | $17.84 | $17.84 | 2,500 |
2019-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
2019-08-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
2019-08-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2019-08-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
2019-08-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
2019-08-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
2019-08-02 | $18.39 | $18.95 | $18.35 | $18.95 | $18.95 | 2,300 |
2019-08-01 | $18.39 | $18.95 | $18.35 | $18.95 | $18.95 | 2,300 |
2019-07-31 | $18.39 | $18.95 | $18.35 | $18.95 | $18.95 | 2,300 |
2019-07-30 | $18.39 | $18.95 | $18.35 | $18.95 | $18.95 | 2,300 |
2019-07-29 | $18.39 | $18.95 | $18.35 | $18.95 | $18.95 | 2,300 |
2019-07-26 | $18.39 | $18.95 | $18.35 | $18.95 | $18.95 | 2,281 |
2019-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 34 |
2019-07-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2019-07-23 | $18.50 | $18.50 | $18.00 | $18.00 | $18.00 | 1,780 |
2019-07-22 | $17.99 | $18.25 | $17.99 | $18.00 | $18.00 | 2,900 |
2019-07-19 | $17.25 | $18.00 | $17.20 | $18.00 | $18.00 | 1,701 |
2019-07-18 | $16.99 | $16.99 | $16.00 | $16.50 | $16.50 | 9,798 |
2019-07-17 | $18.75 | $18.75 | $18.25 | $18.25 | $18.25 | 3,205 |
2019-07-16 | $19.60 | $19.60 | $18.65 | $18.75 | $18.75 | 5,737 |
2019-07-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2019-07-12 | $20.75 | $20.75 | $19.50 | $20.00 | $20.00 | 692 |
2019-07-11 | $21.20 | $21.49 | $21.00 | $21.27 | $21.27 | 1,200 |
2019-07-10 | $20.51 | $21.49 | $20.15 | $21.49 | $21.49 | 800 |
2019-07-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
2019-07-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
2019-07-05 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
2019-07-03 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
2019-07-02 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 700 |
2019-07-01 | $21.72 | $22.00 | $21.72 | $22.00 | $22.00 | 1,974 |
2019-06-28 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
2019-06-27 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,500 |
2019-06-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
2019-06-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 200 |
2019-06-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
2019-06-21 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
2019-06-20 | $21.25 | $21.25 | $20.70 | $20.70 | $20.70 | 658 |
2019-06-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
2019-06-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
2019-06-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 250 |
2019-06-14 | $21.34 | $21.34 | $21.25 | $21.25 | $21.25 | 700 |
2019-06-13 | $22.00 | $22.00 | $21.35 | $21.40 | $21.40 | 5,460 |
2019-06-12 | $21.94 | $22.00 | $21.85 | $22.00 | $22.00 | 2,844 |
2019-06-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 900 |
2019-06-10 | $22.75 | $22.75 | $20.73 | $21.56 | $21.56 | 5,083 |
2019-06-06 | $23.10 | $23.10 | $23.05 | $23.05 | $23.05 | 469 |
2019-06-05 | $23.16 | $23.16 | $23.05 | $23.05 | $23.05 | 370 |
2019-06-04 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 200 |
2019-06-03 | $22.99 | $23.07 | $22.85 | $22.85 | $22.85 | 2,020 |
2019-05-31 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
2019-05-30 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
2019-05-29 | $22.65 | $22.65 | $21.99 | $22.19 | $22.19 | 1,500 |
2019-05-28 | $22.50 | $22.50 | $22.25 | $22.25 | $22.25 | 350 |
2019-05-24 | $22.00 | $22.50 | $22.00 | $22.00 | $22.00 | 6,891 |
2019-05-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 607 |
2019-05-22 | $22.70 | $22.70 | $22.00 | $22.00 | $22.00 | 1,200 |
2019-05-21 | $22.00 | $23.00 | $21.70 | $22.65 | $22.65 | 3,500 |
2019-05-20 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 100 |
2019-05-17 | $19.85 | $20.25 | $19.85 | $20.25 | $20.25 | 600 |
2019-05-16 | $19.75 | $19.85 | $19.75 | $19.85 | $19.85 | 2,150 |
2019-05-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
2019-05-14 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 104,000 |
2019-05-13 | $18.96 | $18.96 | $18.72 | $18.72 | $18.72 | 500 |
2019-05-10 | $18.45 | $19.40 | $18.45 | $19.40 | $19.40 | 1,950 |
2019-05-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 900 |
2019-05-08 | $17.75 | $18.25 | $17.75 | $18.25 | $18.25 | 3,950 |
2019-05-07 | $18.13 | $18.13 | $17.75 | $17.75 | $17.75 | 350 |
2019-05-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2019-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
2019-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
2019-05-01 | $17.55 | $17.56 | $17.55 | $17.56 | $17.56 | 300 |
2019-04-30 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
2019-04-29 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
2019-04-25 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 19,005 |
2019-04-24 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
2019-04-23 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 631 |
2019-04-22 | $17.25 | $17.25 | $16.94 | $17.05 | $17.05 | 4,036 |
2019-04-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
2019-04-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 270 |
2019-04-16 | $16.80 | $17.00 | $16.60 | $16.60 | $16.60 | 2,800 |
2019-04-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 200 |
2019-04-12 | $16.50 | $16.50 | $16.30 | $16.30 | $16.30 | 1,500 |
2019-04-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
2019-04-10 | $16.25 | $16.40 | $16.25 | $16.27 | $16.27 | 11,324 |
2019-04-09 | $16.30 | $16.30 | $15.78 | $15.90 | $15.90 | 6,262 |
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 | 200 |
2019-04-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1 |
2019-04-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
2019-04-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 110 |
2019-03-29 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 330 |
2019-03-28 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 1,280 |
2019-03-27 | $15.11 | $15.50 | $15.00 | $15.50 | $15.50 | 2,890 |
2019-03-26 | $15.00 | $15.13 | $14.90 | $15.00 | $15.00 | 9,200 |
2019-03-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
2019-03-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 100 |
2019-03-21 | $14.84 | $15.05 | $14.73 | $14.73 | $14.73 | 7,921 |
2019-03-20 | $14.80 | $14.80 | $14.36 | $14.80 | $14.80 | 2,389 |
2019-03-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 300 |
2019-03-18 | $15.51 | $15.51 | $15.40 | $15.40 | $15.40 | 400 |
2019-03-15 | $15.77 | $15.77 | $15.50 | $15.50 | $15.50 | 3,000 |
2019-03-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2019-03-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2019-03-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2019-03-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2019-03-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2019-03-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2019-03-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2019-03-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 300 |
2019-03-04 | $16.15 | $16.15 | $15.84 | $15.85 | $15.85 | 5,776 |
2019-03-01 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1,847 |
2019-02-28 | $16.15 | $16.20 | $16.15 | $16.15 | $16.15 | 5,300 |
2019-02-27 | $16.09 | $16.31 | $16.09 | $16.20 | $16.20 | 6,779 |
2019-02-26 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 3,362 |
2019-02-25 | $16.14 | $16.19 | $16.14 | $16.19 | $16.19 | 1,400 |
2019-02-20 | $15.94 | $16.00 | $15.70 | $16.00 | $16.00 | 5,005 |
2019-02-19 | $16.19 | $16.19 | $16.17 | $16.17 | $16.17 | 950 |
2019-02-15 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
2019-02-14 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
2019-02-13 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
2019-02-12 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 300 |
2019-02-11 | $16.00 | $16.00 | $15.44 | $16.00 | $16.00 | 1,200 |
2019-02-08 | $15.04 | $15.90 | $15.04 | $15.85 | $15.85 | 541 |
2019-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 400 |
2019-02-06 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
2019-02-05 | $15.50 | $15.50 | $15.15 | $15.15 | $15.15 | 600 |
2019-02-04 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
2019-02-01 | $15.75 | $15.75 | $15.74 | $15.74 | $15.74 | 1,100 |
2019-01-31 | $15.45 | $15.74 | $14.75 | $15.74 | $15.74 | 1,100 |
2019-01-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 193 |
2019-01-29 | $15.70 | $15.70 | $15.34 | $15.34 | $15.34 | 700 |
2019-01-28 | $16.00 | $16.01 | $16.00 | $16.00 | $16.00 | 400 |
2019-01-25 | $16.80 | $16.80 | $15.50 | $15.85 | $15.85 | 13,299 |
2019-01-24 | $16.40 | $16.85 | $16.40 | $16.85 | $16.85 | 2,700 |
2019-01-23 | $15.98 | $16.20 | $15.98 | $16.20 | $16.20 | 1,000 |
2019-01-22 | $16.28 | $17.95 | $15.75 | $16.50 | $16.50 | 9,129 |
2019-01-18 | $13.95 | $16.11 | $13.95 | $15.50 | $15.50 | 8,396 |
2019-01-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 410 |
2019-01-16 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
2019-01-15 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 575 |
2019-01-14 | $13.50 | $13.75 | $13.50 | $13.66 | $13.66 | 902 |
2019-01-11 | $13.00 | $13.54 | $13.00 | $13.25 | $13.25 | 1,200 |
2019-01-10 | $11.75 | $12.60 | $11.75 | $12.15 | $12.15 | 550 |
2019-01-09 | $11.20 | $12.00 | $11.20 | $12.00 | $12.00 | 4,204 |
2019-01-08 | $10.95 | $11.00 | $10.75 | $10.90 | $10.90 | 8,775 |
2019-01-07 | $10.80 | $10.85 | $10.75 | $10.85 | $10.85 | 2,514 |
2019-01-04 | $10.64 | $10.71 | $10.30 | $10.30 | $10.30 | 2,344 |
2019-01-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2019-01-02 | $10.11 | $10.32 | $10.11 | $10.32 | $10.32 | 1,780 |
2018-12-31 | $10.20 | $10.50 | $10.20 | $10.33 | $10.33 | 3,100 |
2018-12-28 | $10.46 | $10.46 | $10.15 | $10.15 | $10.15 | 800 |
2018-12-27 | $10.70 | $10.80 | $10.70 | $10.80 | $10.80 | 312 |
2018-12-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,292 |
2018-12-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2018-12-21 | $10.20 | $10.95 | $10.20 | $10.95 | $10.95 | 300 |
2018-12-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,000 |
2018-12-19 | $9.45 | $10.00 | $9.45 | $10.00 | $10.00 | 7,268 |
2018-12-18 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 1,000 |
2018-12-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-12-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,018 |
2018-12-12 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2018-12-11 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 200 |
2018-12-10 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 1,070 |
2018-12-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-12-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-12-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-11-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 300 |
2018-11-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2018-11-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2018-11-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2018-11-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 300 |
2018-11-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 642 |
2018-11-20 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2018-11-19 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2018-11-16 | $9.29 | $9.29 | $9.13 | $9.13 | $9.13 | 541 |
2018-11-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 200 |
2018-11-14 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2018-11-13 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2018-11-12 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2018-11-09 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2018-11-08 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2018-11-07 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2018-11-06 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2018-11-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2018-11-02 | $9.30 | $9.33 | $9.30 | $9.33 | $9.33 | 200 |
2018-11-01 | $8.67 | $9.10 | $8.67 | $9.10 | $9.10 | 2,082 |
2018-10-31 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
2018-10-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
2018-10-29 | $9.02 | $9.03 | $8.68 | $8.68 | $8.68 | 1,663 |
2018-10-26 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
2018-10-25 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 600 |
2018-10-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
2018-10-23 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 100 |
2018-10-22 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2018-10-19 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 300 |
2018-10-18 | $9.13 | $9.13 | $8.88 | $8.88 | $8.88 | 1,500 |
2018-10-17 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
2018-10-16 | $9.36 | $9.39 | $9.36 | $9.39 | $9.39 | 1,000 |
2018-10-15 | $8.90 | $9.13 | $8.90 | $9.13 | $9.13 | 1,374 |
2018-10-12 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 204 |
2018-10-11 | $9.02 | $9.02 | $8.94 | $8.94 | $8.94 | 974 |
2018-10-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,726 |
2018-10-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
2018-10-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 200 |
2018-10-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,132 |
2018-10-04 | $9.50 | $9.50 | $8.75 | $8.75 | $8.75 | 950 |
2018-10-03 | $9.15 | $9.68 | $9.15 | $9.68 | $9.68 | 2,000 |
2018-10-02 | $8.96 | $9.34 | $8.96 | $9.00 | $9.00 | 1,399 |
2018-10-01 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 300 |
2018-09-28 | $8.60 | $8.60 | $8.50 | $8.60 | $8.60 | 1,200 |
2018-09-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2018-09-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2018-09-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2018-09-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2018-09-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2018-09-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2018-09-19 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2018-09-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 400 |
2018-09-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
2018-09-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-09-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-09-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-09-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-09-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-09-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-09-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-09-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-09-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-08-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-08-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-08-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-08-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10 |
2018-08-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-08-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-08-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-08-22 | $9.55 | $10.10 | $9.55 | $10.10 | $10.10 | 956 |
2018-08-21 | $9.59 | $9.95 | $9.59 | $9.95 | $9.95 | 2,231 |
2018-08-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
2018-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
2018-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
2018-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
2018-08-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
2018-08-13 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 1,600 |
2018-08-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-08-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-08-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-08-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
2018-08-06 | $9.50 | $9.53 | $9.50 | $9.53 | $9.53 | 600 |
2018-08-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2018-08-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2018-08-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 300 |
2018-07-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,000 |
2018-07-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-07-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-07-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-07-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 300 |
2018-07-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2018-07-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 50 |
2018-07-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2018-07-19 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 50 |
2018-07-18 | $9.40 | $9.49 | $9.40 | $9.49 | $9.49 | 900 |
2018-07-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-07-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-07-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-07-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 200 |
2018-07-11 | $9.75 | $9.75 | $9.55 | $9.55 | $9.55 | 575 |
2018-07-10 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 1,000 |
2018-07-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
2018-07-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
2018-07-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
2018-07-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
2018-07-02 | $9.81 | $9.81 | $9.60 | $9.60 | $9.60 | 600 |
2018-06-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 400 |
2018-06-28 | $9.95 | $10.09 | $9.95 | $10.09 | $10.09 | 2,700 |
2018-06-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
2018-06-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
2018-06-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
2018-06-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
2018-06-21 | $9.32 | $10.09 | $9.32 | $10.09 | $10.09 | 1,700 |
2018-06-20 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
2018-06-19 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 100 |
2018-06-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-06-15 | $8.95 | $9.00 | $8.95 | $9.00 | $9.00 | 1,820 |
2018-06-14 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
2018-06-13 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
2018-06-12 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
2018-06-11 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
2018-06-08 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
2018-06-07 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
2018-06-06 | $9.25 | $9.25 | $9.03 | $9.03 | $9.03 | 400 |
2018-06-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2018-06-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2018-06-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2018-05-31 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2018-05-30 | $9.34 | $9.35 | $9.34 | $9.35 | $9.35 | 400 |
2018-05-29 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 100 |
2018-05-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2018-05-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 131 |
2018-05-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 129 |
2018-05-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 11 |
2018-05-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 200 |
2018-05-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-05-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-05-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-05-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-05-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-05-11 | $8.87 | $8.87 | $8.85 | $8.85 | $8.85 | 1,200 |
2018-05-10 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
2018-05-09 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
2018-05-08 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 400 |
2018-05-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 2,000 |
2018-05-04 | $9.00 | $9.00 | $8.94 | $9.00 | $9.00 | 3,400 |
2018-05-03 | $9.23 | $9.23 | $8.99 | $9.00 | $9.00 | 641 |
2018-05-02 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
2018-05-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 200 |
2018-04-30 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 600 |
2018-04-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 200 |
2018-04-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2018-04-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2018-04-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,000 |
2018-04-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2018-04-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2018-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
2018-04-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
2018-04-17 | $9.25 | $9.50 | $9.25 | $9.50 | $9.50 | 1,698 |
2018-04-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 641 |
2018-04-13 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2018-04-12 | $9.15 | $9.44 | $9.15 | $9.44 | $9.44 | 310 |
2018-04-11 | $9.15 | $9.43 | $9.15 | $9.43 | $9.43 | 400 |
2018-04-10 | $9.23 | $9.34 | $9.23 | $9.34 | $9.34 | 1,500 |
2018-04-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
2018-04-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
2018-04-05 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1,600 |
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 | 0 |
2018-04-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
2018-03-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-03-28 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 528 |
2018-03-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
2018-03-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
2018-03-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
2018-03-22 | $10.05 | $10.05 | $9.82 | $9.82 | $9.82 | 500 |
2018-03-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 400 |
2018-03-20 | $10.07 | $10.20 | $10.07 | $10.20 | $10.20 | 800 |
2018-03-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2018-03-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2018-03-15 | $10.60 | $10.60 | $10.49 | $10.49 | $10.49 | 1,600 |
2018-03-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
2018-03-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
2018-03-12 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 2,038 |
2018-03-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2018-03-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2018-03-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
2018-03-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2018-03-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2018-03-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 300 |
2018-03-01 | $10.50 | $10.50 | $10.35 | $10.35 | $10.35 | 700 |
2018-02-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2018-02-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
2018-02-26 | $10.60 | $10.80 | $10.60 | $10.60 | $10.60 | 700 |
2018-02-23 | $10.90 | $10.90 | $10.65 | $10.65 | $10.65 | 300 |
2018-02-22 | $11.02 | $11.02 | $11.00 | $11.00 | $11.00 | 700 |
2018-02-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 700 |
2018-02-20 | $10.20 | $11.59 | $10.20 | $10.45 | $10.45 | 193,476 |
2018-02-16 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
2018-02-15 | $11.69 | $11.70 | $11.59 | $11.59 | $11.59 | 2,600 |
2018-02-14 | $12.10 | $12.10 | $11.69 | $11.73 | $11.73 | 1,000 |
2018-02-13 | $12.10 | $12.40 | $11.65 | $12.20 | $12.20 | 1,142 |
2018-02-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
2018-02-09 | $12.55 | $12.55 | $12.15 | $12.15 | $12.15 | 1,500 |
2018-02-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
2018-02-07 | $12.55 | $12.60 | $12.27 | $12.51 | $12.51 | 1,200 |
2018-02-06 | $12.50 | $12.50 | $12.25 | $12.25 | $12.25 | 5,200 |
2018-02-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2018-02-02 | $12.75 | $12.75 | $12.60 | $12.75 | $12.75 | 525 |
2018-02-01 | $12.75 | $12.85 | $12.75 | $12.85 | $12.85 | 1,200 |
2018-01-31 | $12.70 | $12.80 | $12.70 | $12.75 | $12.75 | 1,100 |
2018-01-30 | $12.25 | $12.60 | $12.25 | $12.60 | $12.60 | 1,000 |
2018-01-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 150 |
2018-01-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 100 |
2018-01-25 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 100 |
2018-01-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
2018-01-23 | $12.72 | $12.72 | $12.30 | $12.30 | $12.30 | 1,700 |
2018-01-22 | $13.24 | $13.24 | $12.70 | $12.70 | $12.70 | 1,825 |
2018-01-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 200 |
2018-01-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2018-01-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 238 |
2018-01-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
2018-01-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 500 |
2018-01-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2018-01-10 | $13.42 | $13.75 | $13.41 | $13.75 | $13.75 | 545 |
2018-01-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 100 |
2018-01-08 | $13.39 | $13.39 | $13.20 | $13.20 | $13.20 | 550 |
2018-01-05 | $13.95 | $14.10 | $13.95 | $14.10 | $14.10 | 1,301 |
2018-01-04 | $13.85 | $14.14 | $13.85 | $14.00 | $14.00 | 4,627 |
2018-01-03 | $13.79 | $13.80 | $13.40 | $13.40 | $13.40 | 2,924 |
2018-01-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 120 |
2017-12-29 | $13.75 | $13.75 | $13.70 | $13.70 | $13.70 | 2,820 |
2017-12-28 | $13.40 | $13.40 | $13.24 | $13.24 | $13.24 | 92,183 |
2017-12-27 | $13.10 | $13.15 | $12.30 | $12.77 | $12.77 | 54,075 |
2017-12-26 | $12.39 | $13.15 | $12.39 | $12.99 | $12.99 | 2,497 |
2017-12-22 | $12.50 | $12.89 | $12.39 | $12.39 | $12.39 | 6,949 |
2017-12-21 | $12.49 | $14.24 | $12.25 | $12.50 | $12.50 | 4,958 |
2017-12-20 | $11.59 | $11.59 | $11.45 | $11.45 | $11.45 | 4,298 |
2017-12-19 | $11.50 | $11.50 | $11.25 | $11.50 | $11.50 | 3,605 |
2017-12-18 | $11.20 | $11.35 | $11.20 | $11.35 | $11.35 | 11,030 |
2017-12-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 345 |
2017-12-14 | $10.62 | $11.00 | $10.62 | $11.00 | $11.00 | 3,500 |
2017-12-13 | $10.75 | $10.75 | $10.51 | $10.51 | $10.51 | 1,300 |
2017-12-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2017-12-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
2017-12-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,900 |
2017-12-07 | $11.50 | $12.25 | $11.25 | $12.25 | $12.25 | 1,431 |
2017-12-06 | $9.00 | $9.00 | $8.65 | $8.65 | $8.65 | 573 |
2017-12-05 | $9.40 | $9.40 | $9.00 | $9.00 | $9.00 | 1,500 |
2017-12-04 | $9.49 | $9.49 | $9.45 | $9.45 | $9.45 | 1,600 |
2017-12-01 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 663 |
2017-11-30 | $9.55 | $9.55 | $9.45 | $9.45 | $9.45 | 600 |
2017-11-29 | $9.19 | $9.43 | $9.19 | $9.43 | $9.43 | 621 |
2017-11-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2017-11-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2017-11-24 | $8.86 | $8.86 | $8.85 | $8.85 | $8.85 | 3,630 |
2017-11-22 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 397 |
2017-11-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 100 |
2017-11-20 | $9.20 | $9.20 | $8.84 | $8.84 | $8.84 | 700 |
2017-11-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-11-15 | $9.54 | $9.54 | $9.50 | $9.50 | $9.50 | 600 |
2017-11-14 | $9.84 | $9.84 | $9.50 | $9.53 | $9.53 | 8,100 |
2017-11-13 | $9.93 | $9.93 | $9.25 | $9.25 | $9.25 | 11,950 |
2017-11-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-11-09 | $9.99 | $9.99 | $9.50 | $9.50 | $9.50 | 600 |
2017-11-08 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 700 |
2017-11-07 | $10.07 | $10.10 | $10.05 | $10.10 | $10.10 | 700 |
2017-11-06 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 490 |
2017-11-03 | $10.10 | $10.10 | $10.00 | $10.03 | $10.03 | 2,000 |
2017-11-02 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 2,500 |
2017-11-01 | $10.15 | $10.15 | $10.10 | $10.14 | $10.14 | 2,000 |
2017-10-31 | $10.15 | $10.15 | $10.11 | $10.11 | $10.11 | 1,000 |
2017-10-30 | $10.29 | $10.29 | $10.25 | $10.25 | $10.25 | 2,900 |
2017-10-27 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 23,587 |
2017-10-26 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 15,700 |
2017-10-25 | $10.29 | $10.29 | $10.10 | $10.10 | $10.10 | 28,000 |
2017-10-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
2017-10-23 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 1,050 |
2017-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-10-19 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 300 |
2017-10-18 | $10.48 | $10.49 | $10.25 | $10.25 | $10.25 | 3,950 |
2017-10-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 407 |
2017-10-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,100 |
2017-10-13 | $10.60 | $10.60 | $10.40 | $10.50 | $10.50 | 4,593 |
2017-10-12 | $10.45 | $10.65 | $10.35 | $10.65 | $10.65 | 3,180 |
2017-10-11 | $10.46 | $10.46 | $10.45 | $10.45 | $10.45 | 2,000 |
2017-10-10 | $10.49 | $10.49 | $10.44 | $10.44 | $10.44 | 9,900 |
2017-10-09 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2017-10-06 | $10.59 | $10.59 | $10.54 | $10.54 | $10.54 | 2,220 |
2017-10-05 | $10.65 | $10.65 | $10.25 | $10.50 | $10.50 | 1,220 |
2017-10-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 120 |
2017-10-03 | $11.00 | $11.25 | $10.89 | $10.89 | $10.89 | 4,579 |
2017-10-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
2017-09-29 | $10.94 | $11.00 | $10.94 | $11.00 | $11.00 | 1,582 |
2017-09-28 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 2,100 |
2017-09-27 | $10.75 | $10.95 | $10.75 | $10.75 | $10.75 | 3,600 |
2017-09-26 | $10.74 | $10.75 | $10.69 | $10.75 | $10.75 | 1,500 |
2017-09-25 | $10.34 | $10.74 | $10.34 | $10.74 | $10.74 | 1,000 |
2017-09-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
2017-09-21 | $10.74 | $10.89 | $10.74 | $10.74 | $10.74 | 4,700 |
2017-09-20 | $10.74 | $10.75 | $10.69 | $10.69 | $10.69 | 3,000 |
2017-09-19 | $10.47 | $10.99 | $10.45 | $10.74 | $10.74 | 6,200 |
2017-09-18 | $10.55 | $10.55 | $10.49 | $10.49 | $10.49 | 1,900 |
2017-09-15 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 1,103 |
2017-09-14 | $10.37 | $10.64 | $10.37 | $10.50 | $10.50 | 8,882 |
2017-09-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,187 |
2017-09-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,107 |
2017-09-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 945 |
2017-09-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,000 |
2017-09-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
2017-09-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
2017-09-05 | $9.70 | $10.04 | $9.36 | $9.36 | $9.36 | 1,600 |
2017-09-01 | $9.99 | $10.04 | $9.99 | $10.04 | $10.04 | 1,500 |
2017-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,400 |
2017-08-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2017-08-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 193 |
2017-08-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 500 |
2017-08-23 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,000 |
2017-08-22 | $10.49 | $10.49 | $10.25 | $10.25 | $10.25 | 4,700 |
2017-08-21 | $10.43 | $10.43 | $9.50 | $10.00 | $10.00 | 4,500 |
2017-08-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 274 |
2017-08-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2017-08-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2017-08-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2017-08-14 | $10.71 | $10.71 | $10.70 | $10.70 | $10.70 | 850 |
2017-08-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 26 |
2017-08-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
2017-08-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 457 |
2017-08-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 100 |
2017-08-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2017-08-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2017-08-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,600 |
2017-08-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2017-08-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 93 |
2017-07-31 | $10.66 | $11.25 | $10.66 | $11.25 | $11.25 | 2,000 |
2017-07-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2017-07-27 | $10.78 | $10.78 | $10.30 | $10.30 | $10.30 | 500 |
2017-07-26 | $10.25 | $10.75 | $10.25 | $10.75 | $10.75 | 10,819 |
2017-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,300 |
2017-07-24 | $9.55 | $9.75 | $9.55 | $9.75 | $9.75 | 400 |
2017-07-21 | $9.30 | $9.30 | $9.20 | $9.20 | $9.20 | 4,100 |
2017-07-20 | $9.25 | $9.26 | $9.25 | $9.25 | $9.25 | 4,600 |
2017-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 200 |
2017-07-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-07-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 200 |
2017-07-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-07-13 | $9.10 | $9.50 | $9.04 | $9.50 | $9.50 | 2,100 |
2017-07-12 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 3,800 |
2017-07-11 | $8.99 | $9.10 | $8.99 | $8.99 | $8.99 | 2,300 |
2017-07-10 | $8.86 | $8.99 | $8.86 | $8.99 | $8.99 | 600 |
2017-07-07 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1,100 |
2017-07-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2017-07-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2017-07-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2017-06-30 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2017-06-29 | $9.25 | $9.25 | $9.19 | $9.19 | $9.19 | 750 |
2017-06-28 | $9.50 | $9.50 | $9.25 | $9.25 | $9.25 | 500 |
2017-06-27 | $9.80 | $9.80 | $9.65 | $9.65 | $9.65 | 835 |
2017-06-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
2017-06-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2017-06-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2017-06-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2017-06-20 | $10.10 | $10.20 | $9.85 | $10.20 | $10.20 | 2,298 |
2017-06-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2017-06-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2017-06-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 414 |
2017-06-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2017-06-13 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 575 |
2017-06-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2017-06-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2017-06-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 500 |
2017-06-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2017-06-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
2017-06-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 35 |
2017-06-02 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 100 |
2017-06-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 186 |
2017-05-31 | $10.20 | $10.20 | $10.10 | $10.10 | $10.10 | 975 |
2017-05-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2017-05-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2017-05-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 104 |
2017-05-24 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
2017-05-23 | $10.64 | $10.64 | $9.51 | $9.56 | $9.56 | 1,100 |
2017-05-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2017-05-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2017-05-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2017-05-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 100 |
2017-05-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
2017-05-15 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
2017-05-12 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
2017-05-11 | $11.00 | $11.50 | $11.00 | $11.26 | $11.26 | 9,200 |
2017-05-10 | $10.99 | $11.00 | $10.85 | $10.85 | $10.85 | 600 |
2017-05-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 300 |
2017-05-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2017-05-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2017-05-04 | $11.25 | $11.25 | $11.00 | $11.00 | $11.00 | 500 |
2017-05-03 | $11.65 | $11.65 | $11.50 | $11.50 | $11.50 | 350 |
2017-05-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
2017-05-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 131 |
2017-04-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2017-04-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 35 |
2017-04-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,497 |
2017-04-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 69 |
2017-04-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
2017-04-21 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 200 |
2017-04-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
2017-04-19 | $10.64 | $10.70 | $10.64 | $10.64 | $10.64 | 700 |
2017-04-18 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 200 |
2017-04-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2017-04-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 500 |
2017-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 269 |
2017-04-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-04-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-04-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-04-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2017-04-05 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 232 |
2017-04-04 | $10.17 | $10.17 | $9.56 | $9.56 | $9.56 | 1,100 |
2017-04-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 500 |
2017-03-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
2017-03-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2017-03-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2017-03-28 | $11.00 | $11.00 | $10.55 | $10.80 | $10.80 | 900 |
2017-03-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
2017-03-24 | $10.57 | $10.57 | $10.56 | $10.56 | $10.56 | 200 |
2017-03-23 | $10.98 | $10.98 | $10.55 | $10.55 | $10.55 | 1,600 |
2017-03-22 | $11.43 | $11.43 | $11.30 | $11.30 | $11.30 | 400 |
2017-03-21 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 100 |
2017-03-20 | $11.69 | $11.90 | $11.69 | $11.90 | $11.90 | 968 |
2017-03-17 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
2017-03-16 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 500 |
2017-03-15 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 500 |
2017-03-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2017-03-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
2017-03-10 | $11.60 | $11.90 | $11.60 | $11.90 | $11.90 | 900 |
2017-03-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 200 |
2017-03-08 | $11.90 | $11.90 | $11.65 | $11.65 | $11.65 | 9,251 |
2017-03-07 | $12.02 | $12.02 | $12.00 | $12.00 | $12.00 | 200 |
2017-03-06 | $12.38 | $12.38 | $12.07 | $12.07 | $12.07 | 1,450 |
2017-03-03 | $12.05 | $12.25 | $12.01 | $12.14 | $12.14 | 7,320 |
2017-03-02 | $12.50 | $12.50 | $12.06 | $12.06 | $12.06 | 350 |
2017-03-01 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 1,200 |
2017-02-28 | $12.10 | $12.50 | $12.10 | $12.45 | $12.45 | 10,550 |
2017-02-27 | $11.85 | $12.10 | $11.80 | $12.10 | $12.10 | 2,143 |
2017-02-24 | $11.99 | $12.10 | $11.99 | $12.10 | $12.10 | 2,100 |
2017-02-23 | $11.95 | $12.50 | $11.60 | $12.00 | $12.00 | 13,719 |
2017-02-22 | $12.16 | $12.24 | $11.45 | $12.05 | $12.05 | 5,305 |
2017-02-21 | $17.85 | $17.85 | $11.41 | $12.17 | $12.17 | 4,512 |
2017-02-17 | $18.25 | $18.25 | $17.85 | $17.85 | $17.85 | 400 |
2017-02-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 600 |
2017-02-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2017-02-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 9,753 |
2017-02-13 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 1,698 |
2017-02-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
2017-02-09 | $17.70 | $17.95 | $17.70 | $17.90 | $17.90 | 9,300 |
2017-02-08 | $16.95 | $18.00 | $16.95 | $17.74 | $17.74 | 10,679 |
2017-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 70 |
2017-02-06 | $17.50 | $17.50 | $16.00 | $17.00 | $17.00 | 10,410 |
2017-02-03 | $14.00 | $16.55 | $14.00 | $16.04 | $16.04 | 16,804 |
2017-02-02 | $14.00 | $14.00 | $13.80 | $13.80 | $13.80 | 328 |
2017-02-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 4,700 |
2017-01-31 | $13.98 | $13.98 | $13.10 | $13.10 | $13.10 | 871 |
2017-01-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,588 |
2017-01-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
2017-01-26 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2017-01-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2017-01-24 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2017-01-23 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2017-01-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2017-01-19 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2017-01-18 | $13.23 | $13.23 | $13.20 | $13.20 | $13.20 | 200 |
2017-01-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,000 |
2017-01-13 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
2017-01-12 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
2017-01-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
2017-01-10 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 10 |
2017-01-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 100 |
2017-01-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2017-01-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 100 |
2017-01-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
2017-01-03 | $13.00 | $14.00 | $13.00 | $14.00 | $14.00 | 7,575 |
2016-12-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 159 |
2016-12-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,700 |
2016-12-28 | $13.00 | $13.25 | $13.00 | $13.00 | $13.00 | 4,704 |
2016-12-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 290 |
2016-12-23 | $13.00 | $13.00 | $12.50 | $12.50 | $12.50 | 6,025 |
2016-12-22 | $12.25 | $12.32 | $12.00 | $12.32 | $12.32 | 4,826 |
2016-12-21 | $12.11 | $12.50 | $12.11 | $12.25 | $12.25 | 3,477 |
2016-12-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 300 |
2016-12-19 | $13.98 | $13.98 | $12.24 | $12.65 | $12.65 | 3,589 |
2016-12-16 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 550 |
2016-12-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2016-12-14 | $12.51 | $12.51 | $12.50 | $12.50 | $12.50 | 800 |
2016-12-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2016-12-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2016-12-09 | $13.49 | $13.50 | $13.00 | $13.00 | $13.00 | 1,798 |
2016-12-08 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 100 |
2016-12-07 | $12.11 | $12.65 | $12.11 | $12.65 | $12.65 | 881 |
2016-12-06 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 150 |
2016-12-05 | $12.00 | $12.00 | $11.60 | $12.00 | $12.00 | 1,700 |
2016-12-02 | $13.25 | $13.25 | $12.22 | $12.26 | $12.26 | 900 |
2016-12-01 | $12.99 | $14.34 | $12.99 | $13.76 | $13.76 | 4,869 |
2016-11-30 | $9.95 | $12.79 | $9.95 | $12.79 | $12.79 | 703,556 |
2016-11-29 | $9.90 | $9.90 | $9.75 | $9.75 | $9.75 | 300 |
2016-11-28 | $9.89 | $9.90 | $9.75 | $9.89 | $9.89 | 4,100 |
2016-11-25 | $9.35 | $9.40 | $9.35 | $9.40 | $9.40 | 200 |
2016-11-23 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2016-11-22 | $9.25 | $9.25 | $9.22 | $9.22 | $9.22 | 3,750 |
2016-11-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2016-11-18 | $9.25 | $9.68 | $9.20 | $9.20 | $9.20 | 87,100 |
2016-11-17 | $8.75 | $9.00 | $8.75 | $9.00 | $9.00 | 750 |
2016-11-16 | $8.25 | $8.50 | $8.25 | $8.50 | $8.50 | 19,523 |
2016-11-15 | $8.49 | $8.50 | $8.25 | $8.25 | $8.25 | 10,000 |
2016-11-14 | $8.79 | $8.79 | $8.50 | $8.57 | $8.57 | 5,740 |
2016-11-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 66 |
2016-11-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,000 |
2016-11-09 | $5.94 | $6.48 | $5.94 | $6.45 | $6.45 | 700 |
2016-11-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2016-11-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 100 |
2016-11-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 500 |
2016-11-03 | $5.40 | $5.40 | $5.01 | $5.01 | $5.01 | 500 |
2016-11-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 100 |
2016-11-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
2016-10-31 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
2016-10-28 | $5.35 | $5.35 | $5.21 | $5.21 | $5.21 | 800 |
2016-10-27 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 100 |
2016-10-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
2016-10-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 100 |
2016-10-24 | $5.98 | $5.99 | $5.98 | $5.99 | $5.99 | 500 |
2016-10-21 | $5.59 | $5.98 | $5.59 | $5.98 | $5.98 | 300 |
2016-10-20 | $5.90 | $5.98 | $5.90 | $5.98 | $5.98 | 1,100 |
2016-10-19 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
2016-10-18 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
2016-10-17 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
2016-10-14 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
2016-10-13 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
2016-10-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
2016-10-11 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
2016-10-10 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 50 |
2016-10-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
2016-10-06 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
2016-10-05 | $5.50 | $5.88 | $5.50 | $5.88 | $5.88 | 3,328 |
2016-10-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 100 |
2016-10-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
2016-09-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
2016-09-29 | $4.70 | $4.70 | $4.65 | $4.65 | $4.65 | 221 |
2016-09-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 100 |
2016-09-27 | $4.65 | $4.65 | $4.40 | $4.50 | $4.50 | 1,700 |
2016-09-26 | $4.20 | $4.89 | $4.15 | $4.84 | $4.84 | 4,834 |
2016-09-23 | $4.71 | $4.88 | $4.15 | $4.20 | $4.20 | 5,815 |
2016-09-22 | $4.79 | $4.79 | $4.75 | $4.75 | $4.75 | 600 |
2016-09-21 | $4.95 | $5.50 | $4.51 | $5.00 | $5.00 | 903 |
2016-09-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 600 |
2016-09-19 | $5.00 | $5.00 | $4.80 | $4.80 | $4.80 | 300 |
2016-09-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-09-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 50 |
2016-09-14 | $5.10 | $5.25 | $5.00 | $5.00 | $5.00 | 400 |
2016-09-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
2016-09-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
2016-09-09 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
2016-09-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
2016-09-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 105 |
2016-09-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2016-09-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2016-09-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2016-08-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2016-08-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
2016-08-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
2016-08-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
2016-08-25 | $6.74 | $6.74 | $6.55 | $6.55 | $6.55 | 900 |
2016-08-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 500 |
2016-08-23 | $7.05 | $7.05 | $6.70 | $6.71 | $6.71 | 1,838 |
2016-08-22 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
2016-08-19 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
2016-08-18 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
2016-08-17 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
2016-08-16 | $7.37 | $7.37 | $7.00 | $7.06 | $7.06 | 3,342 |
2016-08-15 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-08-12 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-08-11 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-08-10 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-08-09 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-08-08 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-08-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-08-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-08-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-08-02 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-08-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-07-29 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-07-28 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-07-27 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-07-26 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-07-25 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 500 |
2016-07-22 | $7.10 | $7.20 | $7.10 | $7.20 | $7.20 | 600 |
2016-07-21 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 100 |
2016-07-20 | $7.07 | $7.07 | $7.05 | $7.05 | $7.05 | 300 |
2016-07-19 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2016-07-18 | $7.22 | $7.22 | $7.02 | $7.02 | $7.02 | 600 |
2016-07-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-07-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-07-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-07-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-07-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-07-07 | $7.63 | $8.00 | $7.63 | $8.00 | $8.00 | 1,270 |
2016-07-06 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
2016-07-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
2016-07-01 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 200 |
2016-06-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 50 |
2016-06-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-06-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-06-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-06-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-06-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-06-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-06-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-06-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-06-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-06-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-06-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-06-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 300 |
2016-06-13 | $7.85 | $7.85 | $7.30 | $7.30 | $7.30 | 857 |
2016-06-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
2016-06-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2016-06-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2016-06-07 | $8.25 | $8.25 | $7.80 | $7.80 | $7.80 | 300 |
2016-06-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 100 |
2016-06-03 | $8.10 | $8.25 | $8.10 | $8.25 | $8.25 | 800 |
2016-06-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2016-06-01 | $7.70 | $7.95 | $7.70 | $7.95 | $7.95 | 300 |
2016-05-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2016-05-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
2016-05-26 | $6.67 | $7.00 | $6.67 | $7.00 | $7.00 | 1,762 |
2016-05-25 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-24 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1 |
2016-05-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 50 |
2016-05-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1 |
2016-05-16 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1 |
2016-05-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-10 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-09 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 50 |
2016-05-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-05-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-04-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-04-28 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2016-04-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 100 |
2016-04-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
2016-04-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 580 |
2016-04-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
2016-04-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
2016-04-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
2016-04-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 100 |
2016-04-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
2016-04-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
2016-04-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
2016-04-13 | $6.60 | $6.60 | $6.20 | $6.20 | $6.20 | 300 |
2016-04-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-04-11 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-04-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-04-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 2,000 |
2016-04-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 100 |
2016-04-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 100 |
2016-04-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 300 |
2016-04-01 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 900 |
2016-03-31 | $4.50 | $4.55 | $4.25 | $4.25 | $4.25 | 3,800 |
2016-03-30 | $4.98 | $4.99 | $4.98 | $4.99 | $4.99 | 1,500 |
2016-03-29 | $5.05 | $5.10 | $4.51 | $4.51 | $4.51 | 11,150 |
2016-03-28 | $5.00 | $5.08 | $4.95 | $5.06 | $5.06 | 6,100 |
2016-03-24 | $5.04 | $5.05 | $4.90 | $5.05 | $5.05 | 4,000 |
2016-03-23 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
2016-03-22 | $4.85 | $4.94 | $4.85 | $4.92 | $4.92 | 6,500 |
2016-03-21 | $4.61 | $5.00 | $4.61 | $5.00 | $5.00 | 7,000 |
2016-03-18 | $4.55 | $5.00 | $4.51 | $4.51 | $4.51 | 6,498 |
2016-03-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
2016-03-16 | $4.52 | $4.52 | $4.51 | $4.51 | $4.51 | 2,100 |
2016-03-15 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 3,600 |
2016-03-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
2016-03-11 | $4.53 | $4.65 | $4.53 | $4.65 | $4.65 | 7,800 |
2016-03-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2016-03-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2016-03-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 100 |
2016-03-07 | $5.15 | $5.34 | $5.15 | $5.34 | $5.34 | 13,100 |
2016-03-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,100 |
2016-03-03 | $5.23 | $5.25 | $5.10 | $5.14 | $5.14 | 4,800 |
2016-03-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
2016-03-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 4,000 |
2016-02-29 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
2016-02-26 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
2016-02-25 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 3,098 |
2016-02-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
2016-02-23 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
2016-02-22 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1,000 |
2016-02-19 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2016-02-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2016-02-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2016-02-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2016-02-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2016-02-11 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2016-02-10 | $5.05 | $5.30 | $5.05 | $5.10 | $5.10 | 15,702 |
2016-02-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
2016-02-08 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 2,100 |
2016-02-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
2016-02-04 | $4.25 | $4.80 | $4.21 | $4.80 | $4.80 | 1,900 |
2016-02-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-02-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-02-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-01-29 | $4.90 | $5.00 | $4.87 | $5.00 | $5.00 | 12,400 |
2016-01-28 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
2016-01-27 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
2016-01-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 1,800 |
2016-01-25 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
2016-01-22 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
2016-01-21 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
2016-01-20 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 2,200 |
2016-01-19 | $5.07 | $5.07 | $4.30 | $4.30 | $4.30 | 3,879 |
2016-01-15 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 100 |
2016-01-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 100 |
2016-01-13 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 300 |
2016-01-12 | $5.76 | $5.76 | $5.70 | $5.70 | $5.70 | 200 |
2016-01-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
2016-01-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
2016-01-07 | $5.83 | $6.00 | $5.80 | $5.80 | $5.80 | 8,150 |
2016-01-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
2016-01-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2016-01-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 550 |
Fannie Mae Pr G Var Rate (FNMAO) News Headlines
Recent Fannie Mae Pr G Var Rate (FNMAO) News
Similar Companies to Fannie Mae Pr G Var Rate (FNMAO) 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 | -- | -- | -- |