Fortescue Metals Group Ltd (FSUMF) Exchange: OTCQX

Data as of March 28, 2024

$17.00 ($0.41) 2.47%

Fortescue Metals Group Ltd - Daily Information
Click for more stock information on Fortescue Metals Group Ltd.
Daily Information Data
Date March 28, 2024
Open $17.00
Previous Close $17.00
High $17.00
Low $17.00
Adjusted Open $17.00
Previous Adjusted Close $17.00
Adjusted High $17.00
Adjusted Low $17.00

About Fortescue Metals Group Ltd (FSUMF)

No Description Available

Historical Stock Data for Fortescue Metals Group Ltd (FSUMF)

Date Open High Low Close Adj.Close Volume
2024-03-28 $17.00 $17.00 $17.00 $17.00 $17.00 12,673
2024-03-27 $16.70 $16.70 $16.41 $16.59 $16.59 5,557
2024-03-26 $16.80 $16.80 $16.80 $16.80 $16.80 198
2024-03-25 $16.85 $16.85 $16.68 $16.80 $16.80 1,630
2024-03-22 $15.94 $15.94 $15.94 $15.94 $15.94 366
2024-03-21 $16.19 $16.19 $16.19 $16.19 $16.19 21,419
2024-03-20 $15.82 $16.26 $15.78 $15.78 $15.78 1,030
2024-03-19 $16.20 $16.20 $15.68 $16.16 $16.16 2,835
2024-03-18 $15.98 $15.98 $15.98 $15.98 $15.98 2,575
2024-03-15 $16.00 $16.00 $16.00 $16.00 $16.00 26
2024-03-14 $16.48 $16.48 $16.48 $16.48 $16.48 16
2024-03-13 $16.48 $16.48 $16.48 $16.48 $16.48 3,483
2024-03-12 $16.48 $16.48 $16.48 $16.48 $16.48 215
2024-03-11 $16.48 $16.48 $16.48 $16.48 $16.48 215
2024-03-08 $17.00 $17.30 $16.85 $16.85 $16.85 4,275
2024-03-07 $17.00 $17.00 $17.00 $17.00 $17.00 360
2024-03-06 $16.75 $16.75 $16.48 $16.69 $16.69 946
2024-03-05 $17.26 $17.26 $16.36 $16.75 $16.75 10,904
2024-03-04 $16.55 $16.55 $16.47 $16.47 $16.47 510
2024-03-01 $17.05 $17.13 $17.05 $17.13 $17.13 1,618
2024-02-29 $16.48 $17.00 $16.48 $16.79 $16.79 4,470
2024-02-28 $16.92 $17.05 $16.86 $17.00 $17.00 1,757
2024-02-27 $18.20 $18.20 $18.20 $18.20 $17.18 0
2024-02-26 $18.48 $18.48 $18.00 $18.20 $17.18 2,610
2024-02-23 $18.54 $18.54 $18.50 $18.50 $17.46 492
2024-02-22 $18.52 $18.55 $18.28 $18.55 $17.51 2,130
2024-02-21 $17.43 $18.00 $17.43 $18.00 $16.99 2,861
2024-02-20 $18.18 $18.75 $18.18 $18.75 $17.70 1,833
2024-02-16 $18.70 $18.70 $18.70 $18.70 $17.65 500
2024-02-15 $18.11 $18.50 $18.01 $18.50 $17.46 2,738
2024-02-14 $18.20 $18.25 $17.75 $18.02 $17.01 1,703
2024-02-13 $18.50 $18.50 $18.50 $18.50 $17.46 5
2024-02-12 $18.50 $18.50 $18.50 $18.50 $17.46 537
2024-02-09 $18.50 $18.50 $18.50 $18.50 $17.46 1,414
2024-02-08 $18.90 $18.90 $18.34 $18.55 $17.51 3,127
2024-02-07 $17.77 $18.60 $17.77 $18.60 $17.56 21,246
2024-02-06 $18.40 $18.40 $18.40 $18.40 $17.36 100
2024-02-05 $19.15 $19.35 $18.22 $19.00 $17.93 34,862
2024-02-02 $18.95 $19.40 $18.95 $19.40 $18.31 821
2024-02-01 $19.40 $19.77 $18.93 $19.77 $18.66 1,263
2024-01-31 $19.42 $19.42 $19.42 $19.42 $18.33 299
2024-01-30 $18.88 $19.46 $18.88 $19.46 $18.37 619
2024-01-29 $18.84 $18.84 $18.84 $18.84 $17.78 0
2024-01-26 $18.84 $18.84 $18.84 $18.84 $18.84 458
2024-01-25 $19.20 $19.20 $18.35 $18.71 $18.71 2,439
2024-01-24 $18.70 $18.70 $18.70 $18.70 $18.70 424
2024-01-23 $18.29 $18.70 $18.29 $18.70 $18.70 4,200
2024-01-22 $18.25 $18.46 $18.25 $18.29 $18.29 3,887
2024-01-19 $18.25 $18.25 $18.25 $18.25 $18.25 717
2024-01-18 $17.70 $17.70 $17.70 $17.70 $17.70 0
2024-01-17 $17.26 $17.70 $17.14 $17.70 $17.70 1,510
2024-01-16 $17.87 $17.87 $17.87 $17.87 $17.87 207
2024-01-12 $17.87 $17.87 $17.87 $17.87 $17.87 5
2024-01-11 $17.70 $17.87 $17.70 $17.87 $17.87 1,715
2024-01-10 $18.45 $18.45 $18.45 $18.45 $18.45 300
2024-01-09 $18.74 $18.74 $18.74 $18.74 $18.74 2,986
2024-01-08 $19.15 $19.15 $18.42 $18.70 $18.70 1,897
2024-01-05 $18.48 $18.90 $18.48 $18.90 $18.90 1,908
2024-01-04 $19.35 $19.35 $19.35 $19.35 $19.35 4,550
2024-01-03 $19.16 $19.33 $19.01 $19.30 $19.30 7,952
2024-01-02 $19.18 $19.70 $19.18 $19.70 $19.70 406
2023-12-29 $19.68 $19.68 $19.44 $19.44 $19.44 1,680
2023-12-28 $19.68 $19.68 $19.68 $19.68 $19.68 697
2023-12-27 $19.90 $19.90 $19.18 $19.60 $19.60 2,679
2023-12-26 $19.20 $19.45 $18.35 $19.45 $19.45 6,934
2023-12-22 $19.07 $19.07 $19.07 $19.07 $19.07 80,600
2023-12-21 $18.30 $18.85 $18.30 $18.80 $18.80 1,769
2023-12-20 $18.58 $18.85 $18.58 $18.85 $18.85 366
2023-12-19 $18.80 $19.00 $18.47 $19.00 $19.00 43,807
2023-12-18 $18.16 $18.64 $18.16 $18.55 $18.55 26,326
2023-12-15 $18.52 $18.52 $18.45 $18.45 $18.45 1,791
2023-12-14 $18.00 $18.50 $17.76 $18.50 $18.50 8,714
2023-12-13 $17.41 $17.68 $17.25 $17.68 $17.68 1,180
2023-12-12 $17.04 $17.25 $17.04 $17.25 $17.25 1,101
2023-12-11 $16.77 $16.77 $16.77 $16.77 $16.77 1,461
2023-12-08 $17.00 $17.00 $16.67 $16.80 $16.80 6,996
2023-12-07 $16.50 $16.50 $16.50 $16.50 $16.50 1,011
2023-12-06 $16.50 $16.50 $16.21 $16.21 $16.21 383
2023-12-05 $16.67 $16.67 $16.67 $16.67 $16.67 0
2023-12-04 $17.00 $17.00 $16.67 $16.67 $16.67 670
2023-12-01 $16.70 $17.00 $16.40 $17.00 $17.00 1,551
2023-11-30 $16.37 $16.37 $16.37 $16.37 $16.37 3,152
2023-11-29 $16.55 $16.55 $16.55 $16.55 $16.55 0
2023-11-28 $16.53 $16.65 $16.45 $16.55 $16.55 10,340
2023-11-27 $16.70 $16.70 $16.70 $16.70 $16.70 112
2023-11-24 $16.70 $16.70 $16.70 $16.70 $16.70 125
2023-11-22 $16.50 $16.54 $16.50 $16.50 $16.50 4,910
2023-11-21 $16.71 $16.71 $16.71 $16.71 $16.71 0
2023-11-20 $16.50 $16.71 $16.43 $16.71 $16.71 8,502
2023-11-17 $16.50 $16.50 $16.50 $16.50 $16.50 1,877
2023-11-16 $16.35 $16.35 $16.35 $16.35 $16.35 70
2023-11-15 $16.30 $16.35 $16.24 $16.35 $16.35 1,530
2023-11-14 $15.80 $16.00 $15.80 $16.00 $16.00 9,803
2023-11-13 $15.05 $15.05 $15.05 $15.05 $15.05 15
2023-11-10 $15.00 $15.05 $15.00 $15.05 $15.05 750
2023-11-09 $15.00 $15.46 $15.00 $15.00 $15.00 953
2023-11-08 $14.68 $14.71 $14.68 $14.71 $14.71 5,253
2023-11-07 $14.76 $14.85 $14.57 $14.85 $14.85 2,110
2023-11-06 $14.59 $15.05 $14.59 $15.00 $15.00 3,437
2023-11-03 $15.20 $15.20 $15.20 $15.20 $15.20 3
2023-11-02 $15.05 $15.20 $14.84 $15.20 $15.20 5,832
2023-11-01 $14.31 $14.60 $14.31 $14.60 $14.60 800
2023-10-31 $14.10 $14.10 $14.04 $14.10 $14.10 2,051
2023-10-30 $14.21 $14.21 $14.20 $14.20 $14.20 7,510
2023-10-27 $13.77 $13.77 $13.77 $13.77 $13.77 367
2023-10-26 $14.05 $14.05 $13.94 $13.94 $13.94 650
2023-10-25 $13.63 $13.63 $13.63 $13.63 $13.63 1
2023-10-24 $13.55 $13.63 $13.55 $13.63 $13.63 1,100
2023-10-23 $12.70 $13.15 $12.70 $13.15 $13.15 735
2023-10-20 $13.65 $13.65 $13.36 $13.36 $13.36 42,072
2023-10-19 $13.78 $13.78 $13.78 $13.78 $13.78 160
2023-10-18 $13.78 $13.78 $13.78 $13.78 $13.78 110
2023-10-17 $13.82 $13.96 $13.82 $13.96 $13.96 23,401
2023-10-16 $13.60 $13.60 $13.60 $13.60 $13.60 20
2023-10-13 $13.51 $13.61 $13.18 $13.60 $13.60 2,341
2023-10-12 $13.24 $13.24 $13.24 $13.24 $13.24 500
2023-10-11 $13.30 $13.30 $13.30 $13.30 $13.30 0
2023-10-10 $13.30 $13.30 $13.30 $13.30 $13.30 52
2023-10-09 $13.40 $13.40 $12.79 $13.30 $13.30 3,787
2023-10-06 $12.94 $12.94 $12.94 $12.94 $12.94 42
2023-10-05 $12.94 $12.94 $12.94 $12.94 $12.94 550
2023-10-04 $13.07 $13.07 $12.93 $12.93 $12.93 24,112
2023-10-03 $12.54 $12.92 $12.54 $12.92 $12.92 1,167
2023-10-02 $13.46 $13.46 $13.46 $13.46 $13.46 78
2023-09-29 $13.95 $13.95 $13.46 $13.46 $13.46 433
2023-09-28 $13.40 $13.40 $13.36 $13.40 $13.40 41,909
2023-09-27 $12.70 $13.09 $12.70 $13.09 $13.09 1,110
2023-09-26 $13.25 $13.25 $13.25 $13.25 $13.25 0
2023-09-25 $13.25 $13.25 $13.25 $13.25 $13.25 81
2023-09-22 $13.25 $13.25 $13.25 $13.25 $13.25 152
2023-09-21 $13.05 $13.35 $13.05 $13.35 $13.35 1,030
2023-09-20 $13.67 $13.67 $13.67 $13.67 $13.67 0
2023-09-19 $13.46 $13.67 $13.13 $13.67 $13.67 2,415
2023-09-18 $13.66 $13.66 $13.66 $13.66 $13.66 415
2023-09-15 $13.25 $13.70 $13.25 $13.70 $13.70 1,109
2023-09-14 $12.85 $13.62 $12.85 $13.62 $13.62 900
2023-09-13 $12.42 $12.42 $12.42 $12.42 $12.42 0
2023-09-12 $12.38 $12.75 $12.38 $12.42 $12.42 673
2023-09-11 $12.25 $12.25 $12.25 $12.25 $12.25 50
2023-09-08 $12.54 $12.54 $11.97 $12.25 $12.25 1,083
2023-09-07 $12.70 $12.70 $12.70 $12.70 $12.70 525
2023-09-06 $12.54 $12.70 $12.54 $12.70 $12.70 7,432
2023-09-05 $12.85 $12.85 $12.41 $12.41 $12.41 914
2023-09-01 $13.63 $13.63 $13.63 $13.63 $12.69 1,105
2023-08-31 $13.84 $13.84 $13.66 $13.75 $11.92 2,891
2023-08-30 $13.75 $13.84 $13.75 $13.84 $12.00 2,385
2023-08-29 $13.25 $13.25 $12.89 $12.89 $11.18 373
2023-08-28 $13.09 $13.09 $13.05 $13.05 $11.32 203
2023-08-25 $13.35 $13.40 $13.35 $13.40 $13.40 5,075
2023-08-24 $13.33 $13.50 $13.33 $13.35 $13.35 2,412
2023-08-23 $13.34 $13.70 $13.34 $13.70 $13.70 2,936
2023-08-22 $13.13 $13.13 $13.13 $13.13 $13.13 2,060
2023-08-21 $13.00 $13.00 $13.00 $13.00 $13.00 17,820
2023-08-18 $13.00 $13.00 $13.00 $13.00 $13.00 1,125
2023-08-17 $13.04 $13.04 $13.04 $13.04 $13.04 60
2023-08-16 $13.10 $13.10 $13.00 $13.04 $13.04 27,134
2023-08-15 $13.70 $13.70 $13.70 $13.70 $13.70 2,214
2023-08-14 $13.70 $13.70 $13.70 $13.70 $13.70 273
2023-08-11 $13.72 $13.91 $13.72 $13.91 $13.91 2,304
2023-08-10 $14.00 $14.00 $14.00 $14.00 $14.00 860
2023-08-09 $13.57 $13.95 $13.57 $13.78 $13.78 1,161
2023-08-08 $14.00 $14.00 $14.00 $14.00 $14.00 57
2023-08-07 $14.00 $14.00 $14.00 $14.00 $14.00 0
2023-08-04 $14.00 $14.00 $14.00 $14.00 $14.00 280
2023-08-03 $13.75 $14.00 $13.74 $14.00 $14.00 2,500
2023-08-02 $14.25 $14.25 $14.25 $14.25 $14.25 14,905
2023-08-01 $14.37 $14.37 $14.37 $14.37 $14.37 408
2023-07-31 $14.65 $14.65 $14.65 $14.65 $14.65 15
2023-07-28 $14.72 $14.72 $14.48 $14.65 $14.65 2,109
2023-07-27 $16.03 $16.03 $15.40 $15.50 $15.50 3,861
2023-07-26 $15.45 $16.15 $15.45 $16.03 $16.03 5,262
2023-07-25 $15.50 $16.15 $15.41 $16.15 $16.15 32,121
2023-07-24 $15.00 $15.25 $15.00 $15.25 $15.25 6,467
2023-07-21 $15.35 $15.35 $15.35 $15.35 $15.35 0
2023-07-20 $15.35 $15.35 $15.35 $15.35 $15.35 32
2023-07-19 $15.35 $15.35 $15.35 $15.35 $15.35 67
2023-07-18 $15.45 $15.45 $15.35 $15.35 $15.35 529
2023-07-17 $14.77 $14.77 $14.77 $14.77 $14.77 400
2023-07-14 $15.51 $15.70 $15.51 $15.54 $15.54 1,415
2023-07-13 $15.30 $15.37 $15.30 $15.37 $15.37 4,288
2023-07-12 $15.32 $15.32 $15.25 $15.25 $15.25 407
2023-07-11 $14.39 $14.39 $14.39 $14.39 $14.39 375
2023-07-10 $14.37 $14.37 $14.37 $14.37 $14.37 649
2023-07-07 $14.13 $14.59 $14.13 $14.59 $14.59 4,310
2023-07-06 $14.55 $14.55 $14.55 $14.55 $14.55 175
2023-07-05 $14.90 $14.90 $14.90 $14.90 $14.90 60
2023-07-03 $14.68 $14.90 $14.68 $14.90 $14.90 362
2023-06-30 $14.90 $14.90 $14.75 $14.76 $14.76 618
2023-06-29 $14.60 $14.60 $14.60 $14.60 $14.60 0
2023-06-28 $14.26 $14.60 $14.26 $14.60 $14.60 400
2023-06-27 $14.70 $14.70 $14.52 $14.52 $14.52 1,387
2023-06-26 $14.23 $14.23 $14.23 $14.23 $14.23 1,000
2023-06-23 $14.40 $14.40 $14.40 $14.40 $14.40 201
2023-06-22 $15.00 $15.00 $15.00 $15.00 $15.00 80
2023-06-21 $15.00 $15.00 $14.83 $15.00 $15.00 6,045
2023-06-20 $15.30 $15.30 $15.30 $15.30 $15.30 1,314
2023-06-16 $15.50 $15.66 $15.48 $15.55 $15.55 4,564
2023-06-15 $15.08 $15.50 $15.06 $15.50 $15.50 15,735
2023-06-14 $14.90 $14.99 $14.77 $14.95 $14.95 3,100
2023-06-13 $14.08 $14.08 $14.08 $14.08 $14.08 480
2023-06-12 $14.03 $14.08 $14.03 $14.08 $14.08 560
2023-06-09 $14.00 $14.01 $13.83 $13.83 $13.83 11,075
2023-06-08 $13.76 $13.76 $13.76 $13.76 $13.76 0
2023-06-07 $12.96 $13.76 $12.96 $13.76 $13.76 5,987
2023-06-06 $13.74 $13.74 $13.74 $13.74 $13.74 230
2023-06-05 $13.30 $13.30 $13.30 $13.30 $13.30 307
2023-06-02 $13.08 $13.08 $13.08 $13.08 $13.08 212
2023-06-01 $12.85 $12.85 $12.85 $12.85 $12.85 1,209
2023-05-31 $12.27 $12.57 $12.27 $12.57 $12.57 474
2023-05-30 $12.88 $12.88 $12.80 $12.80 $12.80 400
2023-05-26 $12.94 $12.95 $12.94 $12.95 $12.95 2,086
2023-05-25 $12.45 $12.45 $12.45 $12.45 $12.45 2,699
2023-05-24 $13.21 $13.21 $12.70 $12.84 $12.84 7,459
2023-05-23 $13.66 $13.66 $13.66 $13.66 $13.66 0
2023-05-22 $13.55 $13.85 $13.44 $13.66 $13.66 7,808
2023-05-19 $13.60 $13.60 $13.60 $13.60 $13.60 100
2023-05-18 $13.42 $13.68 $13.42 $13.68 $13.68 709
2023-05-17 $13.55 $13.60 $13.55 $13.60 $13.60 859
2023-05-16 $13.35 $13.35 $13.35 $13.35 $13.35 595
2023-05-15 $13.52 $13.52 $13.52 $13.52 $13.52 8
2023-05-12 $13.52 $13.52 $13.52 $13.52 $13.52 10
2023-05-11 $13.50 $13.52 $13.25 $13.52 $13.52 3,367
2023-05-10 $14.00 $14.08 $13.84 $13.95 $13.95 6,815
2023-05-09 $13.96 $13.96 $13.96 $13.96 $13.96 0
2023-05-08 $14.05 $14.05 $13.85 $13.96 $13.96 44,900
2023-05-05 $13.75 $13.82 $13.61 $13.82 $13.82 3,747
2023-05-04 $13.40 $13.40 $13.40 $13.40 $13.40 145
2023-05-03 $13.51 $13.51 $13.37 $13.37 $13.37 6,129
2023-05-02 $13.79 $13.79 $13.79 $13.79 $13.79 106,507
2023-05-01 $14.00 $14.00 $13.80 $13.80 $13.80 1,335
2023-04-28 $13.80 $13.80 $13.80 $13.80 $13.80 1,060
2023-04-27 $13.76 $13.80 $13.76 $13.80 $13.80 1,649
2023-04-26 $13.80 $13.80 $13.80 $13.80 $13.80 4
2023-04-25 $13.85 $13.85 $13.63 $13.80 $13.80 870
2023-04-24 $13.91 $13.99 $13.91 $13.99 $13.99 1,214
2023-04-21 $14.18 $14.60 $14.18 $14.55 $14.55 2,812
2023-04-20 $15.06 $15.08 $14.84 $14.90 $14.90 3,303
2023-04-19 $15.32 $15.32 $15.32 $15.32 $15.32 39
2023-04-18 $15.40 $15.40 $15.01 $15.32 $15.32 4,070
2023-04-17 $14.93 $15.13 $14.93 $15.13 $15.13 1,038
2023-04-14 $15.09 $15.09 $15.09 $15.09 $15.09 1,070
2023-04-13 $15.18 $15.18 $15.18 $15.18 $15.18 0
2023-04-12 $14.85 $15.18 $14.77 $15.18 $15.18 4,970
2023-04-11 $14.54 $15.01 $14.54 $15.01 $15.01 930
2023-04-10 $14.32 $14.32 $14.32 $14.32 $14.32 0
2023-04-06 $14.38 $14.38 $14.32 $14.32 $14.32 203
2023-04-05 $14.48 $14.48 $14.45 $14.45 $14.45 924
2023-04-04 $14.63 $14.63 $14.63 $14.63 $14.63 190
2023-04-03 $14.66 $14.93 $14.66 $14.90 $14.90 1,110
2023-03-31 $15.00 $15.29 $14.83 $14.90 $14.90 2,709
2023-03-30 $14.35 $14.63 $14.31 $14.63 $14.63 1,413
2023-03-29 $14.18 $14.30 $14.18 $14.30 $14.30 279
2023-03-28 $13.52 $13.52 $13.52 $13.52 $13.52 21
2023-03-27 $13.52 $13.52 $13.52 $13.52 $13.52 144,040
2023-03-24 $13.50 $13.50 $13.40 $13.47 $13.47 1,900
2023-03-23 $13.54 $13.67 $13.50 $13.50 $13.50 15,875
2023-03-22 $14.20 $14.20 $14.15 $14.15 $14.15 600
2023-03-21 $13.97 $14.10 $13.97 $14.10 $14.10 1,230
2023-03-20 $14.00 $14.18 $13.96 $14.18 $14.18 1,810
2023-03-17 $14.19 $14.29 $14.19 $14.29 $14.29 1,201
2023-03-16 $13.93 $13.93 $13.93 $13.93 $13.93 2,423
2023-03-15 $14.00 $14.00 $13.84 $13.84 $13.84 815
2023-03-14 $14.35 $14.57 $14.35 $14.57 $14.57 405
2023-03-13 $14.25 $14.35 $14.25 $14.35 $14.35 4,989
2023-03-10 $14.48 $14.48 $14.15 $14.15 $14.15 1,439
2023-03-09 $14.55 $14.55 $14.55 $14.55 $14.55 10
2023-03-08 $14.52 $14.55 $14.52 $14.55 $14.55 3,400
2023-03-07 $14.90 $14.90 $14.90 $14.90 $14.90 43
2023-03-06 $15.10 $15.10 $14.80 $14.90 $14.90 55,515
2023-03-03 $15.45 $15.45 $15.40 $15.40 $15.40 3,988
2023-03-02 $15.41 $15.50 $15.41 $15.50 $15.50 744
2023-03-01 $15.03 $15.03 $15.03 $15.03 $15.03 100
2023-02-28 $14.51 $14.51 $14.51 $14.51 $14.51 2,045
2023-02-27 $13.94 $14.18 $13.94 $14.16 $14.16 4,332
2023-02-24 $15.10 $15.10 $14.79 $14.90 $14.18 5,203
2023-02-23 $15.41 $15.45 $15.41 $15.45 $14.70 210
2023-02-22 $15.50 $15.58 $15.35 $15.58 $14.82 14,745
2023-02-21 $15.95 $15.95 $15.73 $15.82 $15.05 3,391
2023-02-17 $15.29 $15.29 $15.25 $15.25 $14.51 6,750
2023-02-16 $15.43 $15.70 $15.43 $15.70 $14.94 3,209
2023-02-15 $15.50 $15.50 $15.50 $15.50 $14.75 0
2023-02-14 $15.41 $15.50 $15.41 $15.50 $14.75 3,160
2023-02-13 $15.62 $15.62 $15.27 $15.27 $14.53 1,601
2023-02-10 $15.40 $15.40 $15.10 $15.10 $14.37 6,011
2023-02-09 $15.53 $15.53 $15.53 $15.53 $14.78 600
2023-02-08 $15.45 $15.56 $15.45 $15.55 $14.80 3,411
2023-02-07 $15.04 $15.30 $15.04 $15.30 $14.56 1,760
2023-02-06 $15.00 $15.24 $14.96 $14.96 $14.23 31,900
2023-02-03 $15.47 $15.47 $15.14 $15.14 $14.40 2,435
2023-02-02 $15.80 $15.92 $15.55 $15.63 $14.87 7,068
2023-02-01 $15.85 $15.85 $15.63 $15.68 $14.92 2,314
2023-01-31 $15.74 $15.78 $15.51 $15.51 $14.76 3,440
2023-01-30 $15.83 $15.83 $15.57 $15.70 $14.94 1,679
2023-01-27 $15.81 $15.99 $15.81 $15.99 $15.22 370
2023-01-26 $16.00 $16.10 $16.00 $16.10 $15.32 5,899
2023-01-25 $15.70 $15.90 $15.70 $15.85 $15.08 3,953
2023-01-24 $15.67 $15.70 $15.67 $15.70 $14.94 3,391
2023-01-23 $15.60 $15.60 $15.60 $15.60 $14.84 308
2023-01-20 $15.75 $15.75 $15.75 $15.75 $14.99 550
2023-01-19 $15.48 $15.48 $15.48 $15.48 $14.73 60
2023-01-18 $15.60 $15.62 $15.44 $15.48 $14.73 4,788
2023-01-17 $15.28 $15.28 $15.24 $15.24 $14.50 3,622
2023-01-13 $16.10 $16.10 $15.80 $15.80 $15.03 2,272
2023-01-12 $15.78 $16.00 $15.78 $15.90 $15.13 6,199
2023-01-11 $15.11 $15.46 $15.11 $15.42 $14.67 6,813
2023-01-10 $14.68 $15.05 $14.68 $15.05 $14.32 13,828
2023-01-09 $15.46 $15.46 $15.22 $15.22 $14.48 1,050
2023-01-06 $14.90 $15.00 $14.90 $15.00 $14.27 1,412
2023-01-05 $14.39 $14.39 $14.27 $14.38 $13.68 1,424
2023-01-04 $14.70 $14.70 $14.14 $14.43 $13.73 5,814
2023-01-03 $13.60 $13.86 $13.60 $13.86 $13.19 4,625
2022-12-30 $13.70 $13.70 $13.70 $13.70 $13.03 319
2022-12-29 $14.21 $14.21 $13.69 $13.69 $13.02 376
2022-12-28 $13.80 $14.40 $13.80 $14.15 $13.46 3,275
2022-12-27 $13.80 $13.80 $13.80 $13.80 $13.13 1,571
2022-12-23 $13.78 $13.78 $13.78 $13.78 $13.11 78,098
2022-12-22 $13.80 $13.80 $13.80 $13.80 $13.13 100
2022-12-21 $13.59 $13.70 $13.59 $13.70 $13.04 1,955
2022-12-20 $13.15 $13.55 $13.14 $13.14 $12.50 1,444
2022-12-19 $14.00 $14.00 $13.46 $13.55 $12.90 7,401
2022-12-16 $12.99 $13.89 $12.99 $13.89 $13.22 7,453
2022-12-15 $13.75 $13.75 $13.51 $13.51 $12.86 250
2022-12-14 $13.94 $13.95 $13.94 $13.95 $13.27 322
2022-12-13 $14.05 $14.05 $14.05 $14.05 $13.37 507
2022-12-12 $14.27 $14.35 $14.21 $14.21 $13.52 1,700
2022-12-09 $14.42 $14.42 $14.42 $14.42 $13.72 2,841
2022-12-08 $14.10 $14.15 $14.03 $14.03 $13.35 3,262
2022-12-07 $14.14 $14.15 $14.07 $14.12 $13.44 7,060
2022-12-06 $13.68 $13.68 $13.68 $13.68 $13.02 5,007
2022-12-05 $13.93 $13.93 $13.93 $13.93 $13.25 302
2022-12-02 $13.35 $13.50 $13.35 $13.50 $13.50 23,616
2022-12-01 $14.00 $14.00 $13.62 $13.62 $13.62 550
2022-11-30 $13.04 $13.04 $13.04 $13.04 $13.04 568
2022-11-29 $12.53 $12.53 $12.53 $12.53 $12.53 45
2022-11-28 $12.76 $12.76 $12.53 $12.53 $12.53 2,193
2022-11-25 $13.05 $13.05 $12.75 $12.76 $12.76 9,170
2022-11-23 $12.50 $12.85 $12.50 $12.85 $12.85 15,300
2022-11-22 $12.68 $12.68 $12.68 $12.68 $12.68 33
2022-11-21 $12.45 $12.68 $12.45 $12.68 $12.68 79,307
2022-11-18 $13.06 $13.16 $13.06 $13.16 $13.16 472
2022-11-17 $13.17 $13.17 $12.95 $12.95 $12.95 4,765
2022-11-16 $13.20 $13.36 $13.15 $13.15 $13.15 1,212
2022-11-15 $12.92 $13.28 $12.92 $13.28 $13.28 1,120
2022-11-14 $12.85 $13.22 $12.80 $13.06 $13.06 17,609
2022-11-11 $11.45 $12.30 $11.45 $12.30 $12.30 9,147
2022-11-10 $11.25 $11.36 $11.25 $11.36 $11.36 1,300
2022-11-09 $10.72 $11.25 $10.72 $11.00 $11.00 9,177
2022-11-08 $10.95 $11.05 $10.95 $11.05 $11.05 1,202
2022-11-07 $10.81 $11.13 $10.76 $10.99 $10.99 1,985
2022-11-04 $10.65 $10.75 $10.03 $10.75 $10.75 13,826
2022-11-03 $9.81 $9.81 $9.55 $9.55 $9.55 2,605
2022-11-02 $10.01 $10.01 $10.01 $10.01 $10.01 11
2022-11-01 $9.85 $10.08 $9.85 $10.01 $10.01 3,638
2022-10-31 $9.41 $9.50 $9.35 $9.39 $9.39 3,625
2022-10-28 $9.79 $9.79 $9.44 $9.55 $9.55 10,233
2022-10-27 $10.35 $10.35 $10.35 $10.35 $10.35 1,615
2022-10-26 $10.67 $10.67 $10.46 $10.46 $10.46 1,579
2022-10-25 $10.60 $10.60 $10.34 $10.43 $10.43 2,727
2022-10-24 $10.52 $10.72 $10.52 $10.60 $10.60 1,009
2022-10-21 $10.49 $10.64 $10.49 $10.64 $10.64 704
2022-10-20 $10.39 $10.62 $10.35 $10.35 $10.35 1,413
2022-10-19 $10.75 $10.75 $10.75 $10.75 $10.75 104
2022-10-18 $10.60 $10.79 $10.60 $10.79 $10.79 6,945
2022-10-17 $10.55 $10.91 $10.55 $10.88 $10.88 1,941
2022-10-14 $10.63 $10.92 $10.50 $10.50 $10.50 18,709
2022-10-13 $10.60 $10.85 $10.60 $10.85 $10.85 8,918
2022-10-12 $10.50 $10.75 $10.17 $10.70 $10.70 42,260
2022-10-11 $10.91 $11.00 $10.91 $11.00 $11.00 1,203
2022-10-10 $11.15 $11.15 $11.15 $11.15 $11.15 800
2022-10-07 $10.85 $11.10 $10.85 $11.09 $11.09 2,201
2022-10-06 $11.29 $11.29 $11.29 $11.29 $11.29 951
2022-10-05 $11.40 $11.40 $11.40 $11.40 $11.40 1,071
2022-10-04 $10.95 $11.12 $10.95 $11.10 $11.10 5,496
2022-10-03 $10.94 $10.94 $10.94 $10.94 $10.94 81
2022-09-30 $11.26 $11.26 $10.94 $10.94 $10.94 7,729
2022-09-29 $10.49 $10.89 $10.49 $10.89 $10.89 555
2022-09-28 $11.03 $11.03 $11.03 $11.03 $11.03 1,127
2022-09-27 $10.85 $10.85 $10.85 $10.85 $10.85 1,281
2022-09-26 $10.50 $10.70 $10.46 $10.54 $10.54 16,283
2022-09-23 $11.17 $11.17 $10.54 $10.54 $10.54 5,152
2022-09-22 $11.34 $11.34 $11.17 $11.17 $11.17 739
2022-09-21 $11.41 $11.41 $11.20 $11.20 $11.20 2,936
2022-09-20 $11.50 $11.72 $11.50 $11.50 $11.50 2,148
2022-09-19 $11.51 $11.95 $11.51 $11.95 $11.95 7,002
2022-09-16 $12.01 $12.01 $12.01 $12.01 $12.01 0
2022-09-15 $12.01 $12.01 $12.01 $12.01 $12.01 1
2022-09-14 $12.31 $12.31 $12.00 $12.01 $12.01 2,146
2022-09-13 $12.66 $12.66 $12.18 $12.18 $12.18 2,065
2022-09-12 $13.11 $13.11 $12.70 $12.70 $12.70 238
2022-09-09 $12.62 $12.62 $11.99 $12.31 $12.31 12,600
2022-09-08 $11.37 $11.40 $11.20 $11.33 $11.33 15,823
2022-09-07 $10.39 $10.97 $10.39 $10.91 $10.91 5,992
2022-09-06 $11.20 $11.50 $10.90 $11.50 $11.50 580
2022-09-02 $11.95 $11.98 $11.79 $11.79 $11.79 9,874
2022-09-01 $12.40 $12.40 $11.73 $11.95 $11.95 7,518
2022-08-31 $13.00 $13.00 $12.75 $12.75 $12.75 318
2022-08-30 $13.20 $13.20 $12.83 $12.95 $12.95 5,085
2022-08-29 $13.45 $13.45 $13.01 $13.28 $13.28 5,025
2022-08-26 $13.80 $13.90 $13.77 $13.77 $13.77 1,426
2022-08-25 $13.50 $13.50 $13.50 $13.50 $13.50 221
2022-08-24 $13.65 $13.65 $13.25 $13.30 $13.30 10,500
2022-08-23 $13.43 $13.43 $13.03 $13.43 $13.43 3,240
2022-08-22 $13.12 $13.12 $13.12 $13.12 $13.12 906
2022-08-19 $12.83 $12.83 $12.83 $12.83 $12.83 170
2022-08-18 $13.02 $13.02 $13.02 $13.02 $13.02 1,150
2022-08-17 $13.26 $13.40 $13.26 $13.40 $13.40 819
2022-08-16 $13.54 $13.54 $13.54 $13.54 $13.54 479
2022-08-15 $13.35 $13.35 $13.35 $13.35 $13.35 29
2022-08-12 $13.35 $13.35 $13.35 $13.35 $13.35 200
2022-08-11 $13.65 $13.65 $13.65 $13.65 $13.65 200
2022-08-10 $13.56 $13.65 $13.28 $13.65 $13.65 2,917
2022-08-09 $13.16 $13.16 $13.16 $13.16 $13.16 105
2022-08-08 $12.95 $13.32 $12.95 $13.32 $13.32 2,174
2022-08-05 $12.79 $12.79 $12.79 $12.79 $12.79 709
2022-08-04 $12.65 $12.65 $12.41 $12.41 $12.41 2,071
2022-08-03 $12.49 $12.49 $12.49 $12.49 $12.49 829
2022-08-02 $12.82 $12.82 $12.49 $12.49 $12.49 1,800
2022-08-01 $13.18 $13.18 $13.18 $13.18 $13.18 246
2022-07-29 $12.80 $12.80 $12.70 $12.78 $12.78 1,054
2022-07-28 $13.02 $13.02 $12.85 $12.91 $12.91 37,390
2022-07-27 $12.75 $12.75 $12.75 $12.75 $12.75 348
2022-07-26 $12.80 $12.80 $12.80 $12.80 $12.80 0
2022-07-25 $12.37 $12.89 $12.37 $12.80 $12.80 4,763
2022-07-22 $12.50 $12.50 $12.29 $12.29 $12.29 1,323
2022-07-21 $11.89 $11.89 $11.81 $11.81 $11.81 3,700
2022-07-20 $12.04 $12.16 $12.04 $12.16 $12.16 730
2022-07-19 $11.74 $11.74 $11.74 $11.74 $11.74 11,436
2022-07-18 $11.65 $11.74 $11.65 $11.74 $11.74 624
2022-07-15 $11.26 $11.26 $11.26 $11.26 $11.26 69
2022-07-14 $11.28 $11.28 $11.23 $11.26 $11.26 914
2022-07-13 $11.57 $11.58 $11.57 $11.58 $11.58 310
2022-07-12 $11.53 $11.53 $11.28 $11.28 $11.28 13,484
2022-07-11 $11.77 $11.77 $11.41 $11.41 $11.41 18,712
2022-07-08 $12.14 $12.14 $12.14 $12.14 $12.14 105
2022-07-07 $11.41 $11.87 $11.41 $11.87 $11.87 3,454
2022-07-06 $11.25 $11.25 $11.09 $11.25 $11.25 8,470
2022-07-05 $11.25 $11.39 $11.25 $11.27 $11.27 2,137
2022-07-01 $11.75 $11.75 $11.35 $11.44 $11.44 1,425
2022-06-30 $11.80 $11.80 $11.80 $11.80 $11.80 42,999
2022-06-29 $12.76 $12.76 $12.55 $12.55 $12.55 6,419
2022-06-28 $12.76 $12.76 $12.76 $12.76 $12.76 500
2022-06-27 $12.40 $12.53 $12.40 $12.42 $12.42 785
2022-06-24 $12.16 $12.19 $12.15 $12.19 $12.19 1,498
2022-06-23 $11.80 $11.80 $11.75 $11.75 $11.75 1,467
2022-06-22 $12.54 $12.54 $12.00 $12.04 $12.04 3,510
2022-06-21 $12.67 $12.67 $12.36 $12.36 $12.36 263
2022-06-17 $13.25 $13.25 $12.80 $12.88 $12.88 7,292
2022-06-16 $13.83 $13.83 $13.83 $13.83 $13.83 80
2022-06-15 $13.44 $13.83 $13.44 $13.83 $13.83 3,186
2022-06-14 $13.75 $13.75 $13.42 $13.44 $13.44 5,621
2022-06-13 $14.36 $14.50 $14.25 $14.40 $14.40 12,715
2022-06-10 $14.88 $14.92 $14.88 $14.92 $14.92 976
2022-06-09 $15.23 $15.23 $15.23 $15.23 $15.23 500
2022-06-08 $15.42 $15.46 $15.41 $15.41 $15.41 1,722
2022-06-07 $15.45 $15.55 $15.45 $15.55 $15.55 3,600
2022-06-06 $15.40 $15.40 $15.40 $15.40 $15.40 700
2022-06-03 $15.24 $15.33 $15.24 $15.33 $15.33 888
2022-06-02 $14.95 $15.20 $14.95 $15.20 $15.20 2,991
2022-06-01 $14.98 $14.98 $14.79 $14.82 $14.82 2,903
2022-05-31 $14.22 $14.22 $14.22 $14.22 $14.22 401
2022-05-27 $14.24 $14.28 $14.24 $14.28 $14.28 661
2022-05-26 $14.23 $14.23 $14.11 $14.14 $14.14 806
2022-05-25 $14.84 $14.84 $14.84 $14.84 $14.84 37
2022-05-24 $14.70 $14.86 $14.60 $14.84 $14.84 3,222
2022-05-23 $14.54 $14.86 $14.54 $14.54 $14.54 5,086
2022-05-20 $14.08 $14.21 $14.07 $14.07 $14.07 2,204
2022-05-19 $13.74 $13.74 $13.74 $13.74 $13.74 100
2022-05-18 $13.98 $13.98 $13.67 $13.67 $13.67 600
2022-05-17 $13.64 $13.82 $13.56 $13.56 $13.56 6,072
2022-05-16 $13.64 $13.64 $13.64 $13.64 $13.64 0
2022-05-13 $13.35 $13.64 $13.35 $13.64 $13.64 3,796
2022-05-12 $12.83 $13.20 $12.83 $13.20 $13.20 40,694
2022-05-11 $13.45 $13.45 $13.45 $13.45 $13.45 3,239
2022-05-10 $13.80 $13.80 $13.06 $13.45 $13.45 1,792
2022-05-09 $13.68 $13.83 $13.60 $13.60 $13.60 502
2022-05-06 $14.98 $14.98 $14.64 $14.80 $14.80 1,622
2022-05-05 $14.20 $14.20 $14.20 $14.20 $14.20 40
2022-05-04 $14.35 $14.35 $14.20 $14.20 $14.20 113,295
2022-05-03 $15.10 $15.10 $14.42 $14.52 $14.52 1,960
2022-05-02 $15.13 $15.13 $15.13 $15.13 $15.13 250
2022-04-29 $15.76 $15.76 $15.13 $15.13 $15.13 1,193
2022-04-28 $15.27 $15.57 $15.01 $15.57 $15.57 3,135
2022-04-27 $14.35 $14.61 $14.24 $14.61 $14.61 4,778
2022-04-26 $14.25 $14.25 $14.00 $14.00 $14.00 55,041
2022-04-25 $14.57 $14.63 $14.10 $14.34 $14.34 22,566
2022-04-22 $15.15 $15.15 $15.01 $15.01 $15.01 5,190
2022-04-21 $16.48 $16.48 $15.51 $15.53 $15.53 10,107
2022-04-20 $15.93 $16.00 $15.75 $16.00 $16.00 5,580
2022-04-19 $15.74 $16.00 $15.74 $15.94 $15.94 6,470
2022-04-18 $15.62 $15.62 $15.62 $15.62 $15.62 213
2022-04-14 $15.81 $15.81 $15.81 $15.81 $15.81 773
2022-04-13 $15.75 $16.05 $15.75 $15.79 $15.79 2,841
2022-04-12 $16.40 $16.40 $15.88 $15.88 $15.88 4,206
2022-04-11 $15.56 $16.27 $15.33 $16.27 $16.27 873
2022-04-08 $16.60 $16.60 $16.16 $16.41 $16.41 3,637
2022-04-07 $16.40 $16.49 $16.27 $16.49 $16.49 4,280
2022-04-06 $16.08 $16.27 $16.07 $16.09 $16.09 1,735
2022-04-05 $16.40 $16.62 $16.35 $16.37 $16.37 5,013
2022-04-04 $16.00 $16.45 $16.00 $16.45 $16.45 14,035
2022-04-01 $15.90 $15.95 $15.74 $15.85 $15.85 4,208
2022-03-31 $15.64 $15.65 $15.42 $15.50 $15.50 9,999
2022-03-30 $15.00 $15.34 $15.00 $15.25 $15.25 19,583
2022-03-29 $15.00 $15.00 $14.48 $14.80 $14.80 4,051
2022-03-28 $14.56 $14.56 $14.35 $14.50 $14.50 2,544
2022-03-25 $14.51 $14.55 $14.40 $14.55 $14.55 1,807
2022-03-24 $14.35 $14.35 $14.23 $14.24 $14.24 17,358
2022-03-23 $14.15 $14.24 $14.11 $14.24 $14.24 58,000
2022-03-22 $13.98 $14.01 $13.94 $14.01 $14.01 6,040
2022-03-21 $13.85 $14.33 $13.85 $13.91 $13.91 2,040
2022-03-18 $13.80 $13.94 $13.69 $13.91 $13.91 2,040
2022-03-17 $13.21 $13.53 $13.21 $13.53 $13.53 6,426
2022-03-16 $12.71 $12.71 $12.51 $12.60 $12.60 3,557
2022-03-15 $12.30 $12.50 $12.16 $12.50 $12.50 68,319
2022-03-14 $13.45 $13.45 $12.63 $12.96 $12.96 19,699
2022-03-11 $13.79 $13.79 $13.13 $13.15 $13.15 18,436
2022-03-10 $13.45 $13.45 $13.21 $13.21 $13.21 6,177
2022-03-09 $13.80 $14.20 $13.63 $13.65 $13.65 10,647
2022-03-08 $14.00 $14.00 $13.39 $13.53 $13.53 4,312
2022-03-07 $14.35 $14.35 $14.15 $14.15 $14.15 4,217
2022-03-04 $13.88 $14.11 $13.88 $14.00 $14.00 4,006
2022-03-03 $13.85 $14.37 $13.85 $14.09 $14.09 1,499
2022-03-02 $13.57 $13.79 $13.51 $13.79 $13.79 10,437
2022-03-01 $13.01 $13.01 $12.75 $12.97 $12.97 7,471
2022-02-28 $13.30 $13.49 $13.25 $13.25 $13.25 8,485
2022-02-25 $13.13 $13.88 $13.13 $13.88 $13.26 13,134
2022-02-24 $13.30 $13.44 $13.02 $13.30 $12.70 13,232
2022-02-23 $14.10 $14.10 $13.89 $13.99 $13.36 9,789
2022-02-22 $14.45 $14.45 $14.00 $14.20 $13.56 5,526
2022-02-18 $14.40 $14.50 $14.40 $14.50 $13.85 1,180
2022-02-17 $15.00 $15.00 $14.49 $14.55 $13.90 5,163
2022-02-16 $15.51 $15.51 $14.94 $15.38 $14.69 5,552
2022-02-15 $15.94 $15.94 $15.09 $15.40 $14.71 9,645
2022-02-14 $16.45 $16.45 $16.30 $16.30 $15.57 2,970
2022-02-11 $16.25 $16.31 $16.10 $16.27 $15.54 13,610
2022-02-10 $15.98 $16.29 $15.98 $16.28 $15.55 1,898
2022-02-09 $15.50 $15.50 $15.50 $15.50 $14.80 4,160
2022-02-08 $15.82 $15.82 $15.56 $15.56 $14.86 1,108
2022-02-07 $15.31 $15.51 $15.25 $15.51 $14.81 755
2022-02-04 $15.34 $15.34 $15.30 $15.30 $14.61 2,008
2022-02-03 $14.70 $15.20 $14.70 $15.17 $14.49 3,544
2022-02-02 $14.56 $14.70 $14.53 $14.70 $14.04 2,993
2022-02-01 $14.45 $14.48 $14.24 $14.28 $13.64 11,081
2022-01-31 $13.80 $14.30 $13.75 $14.11 $13.48 12,740
2022-01-28 $13.55 $13.55 $13.39 $13.40 $12.80 2,501
2022-01-27 $14.00 $14.04 $13.91 $14.04 $13.41 5,357
2022-01-26 $14.38 $14.38 $14.02 $14.02 $13.39 51,308
2022-01-25 $14.36 $14.36 $13.80 $14.02 $13.39 8,664
2022-01-24 $14.01 $14.50 $13.91 $14.29 $13.65 31,102
2022-01-21 $15.15 $15.15 $15.02 $15.13 $14.45 616
2022-01-20 $15.06 $15.70 $15.06 $15.52 $14.82 9,371
2022-01-19 $14.88 $15.00 $14.75 $14.83 $14.16 50,064
2022-01-18 $15.00 $15.14 $14.62 $14.83 $14.16 50,064
2022-01-14 $15.46 $15.69 $15.30 $15.33 $14.64 9,112
2022-01-13 $15.60 $15.65 $15.50 $15.56 $14.86 2,039
2022-01-12 $15.61 $15.61 $15.25 $15.25 $14.56 1,200
2022-01-11 $14.98 $15.20 $14.93 $15.17 $14.49 19,320
2022-01-10 $14.75 $14.85 $14.72 $14.85 $14.18 6,137
2022-01-07 $14.60 $14.83 $14.40 $14.83 $14.16 4,852
2022-01-06 $14.35 $14.50 $14.20 $14.42 $13.77 3,791
2022-01-05 $14.50 $14.83 $14.35 $14.35 $13.70 9,735
2022-01-04 $14.50 $14.50 $14.49 $14.49 $13.84 8,083
2022-01-03 $13.54 $14.07 $13.54 $14.05 $13.42 7,228
2021-12-31 $13.90 $13.95 $13.89 $13.95 $13.32 7,602
2021-12-30 $14.17 $14.17 $13.90 $13.94 $13.31 38,586
2021-12-29 $14.05 $14.05 $14.00 $14.05 $13.41 12,060
2021-12-28 $14.00 $14.09 $13.99 $14.09 $13.46 2,652
2021-12-27 $14.00 $14.10 $13.97 $14.05 $13.42 5,455
2021-12-23 $13.90 $14.18 $13.90 $13.97 $13.34 1,655
2021-12-22 $13.77 $14.16 $13.54 $14.08 $13.45 20,587
2021-12-21 $14.48 $14.48 $14.00 $14.19 $13.55 19,648
2021-12-20 $14.00 $14.00 $13.71 $13.83 $13.21 3,311
2021-12-17 $13.50 $13.64 $13.50 $13.58 $12.96 3,838
2021-12-16 $13.19 $13.55 $13.19 $13.31 $12.71 1,068
2021-12-15 $13.11 $13.13 $13.11 $13.13 $12.54 2,551
2021-12-14 $12.81 $13.46 $12.81 $13.35 $12.75 7,935
2021-12-13 $13.21 $13.30 $13.05 $13.10 $12.51 8,192
2021-12-10 $13.03 $13.20 $12.94 $13.20 $12.61 9,388
2021-12-09 $12.90 $13.02 $12.85 $13.02 $12.43 17,494
2021-12-08 $12.45 $12.61 $12.45 $12.61 $12.05 1,660
2021-12-07 $12.45 $12.61 $12.29 $12.45 $11.89 3,841
2021-12-06 $12.04 $12.20 $12.04 $12.20 $11.65 1,361
2021-12-03 $12.38 $12.38 $11.81 $11.88 $11.35 22,600
2021-12-02 $12.24 $12.43 $12.15 $12.40 $11.84 25,556
2021-12-01 $12.30 $12.35 $12.26 $12.26 $11.70 3,468
2021-11-30 $12.25 $12.40 $11.93 $12.01 $11.47 20,127
2021-11-29 $12.37 $12.73 $12.37 $12.73 $12.15 55,569
2021-11-26 $12.50 $12.50 $11.96 $12.37 $11.81 4,431
2021-11-24 $12.20 $12.84 $12.20 $12.47 $11.91 6,158
2021-11-23 $12.84 $12.84 $12.20 $12.60 $12.03 61,475
2021-11-22 $11.46 $11.60 $11.46 $11.53 $11.01 14,650
2021-11-19 $11.13 $11.13 $11.13 $11.13 $10.63 1,652
2021-11-18 $11.15 $11.20 $11.09 $11.09 $10.59 2,626
2021-11-17 $11.51 $11.51 $11.34 $11.40 $10.89 3,552
2021-11-16 $11.55 $11.70 $11.55 $11.61 $11.09 26,869
2021-11-15 $11.63 $11.88 $11.59 $11.68 $11.15 15,097
2021-11-12 $11.30 $11.60 $11.30 $11.55 $11.03 8,486
2021-11-11 $11.01 $11.58 $11.01 $11.58 $11.06 12,008
2021-11-10 $10.60 $10.70 $10.60 $10.60 $10.12 2,817
2021-11-09 $10.68 $10.85 $10.68 $10.71 $10.23 17,844
2021-11-08 $11.09 $11.09 $10.54 $10.68 $10.20 5,003
2021-11-05 $10.82 $10.82 $10.52 $10.58 $10.10 4,593
2021-11-04 $10.70 $10.85 $10.45 $10.45 $9.98 11,155
2021-11-03 $10.85 $10.85 $10.70 $10.70 $10.22 1,050
2021-11-02 $10.77 $10.77 $10.55 $10.59 $10.11 2,706
2021-11-01 $11.09 $11.09 $10.80 $10.85 $10.36 7,923
2021-10-29 $10.55 $10.58 $10.50 $10.58 $10.10 4,409
2021-10-28 $10.74 $10.80 $10.60 $10.80 $10.31 88,749
2021-10-27 $10.77 $10.77 $10.50 $10.50 $10.03 3,394
2021-10-26 $10.90 $10.90 $10.83 $10.84 $10.35 16,556
2021-10-25 $10.79 $11.05 $10.79 $10.90 $10.41 5,596
2021-10-22 $10.74 $10.93 $10.71 $10.75 $10.27 8,668
2021-10-21 $11.17 $11.17 $10.74 $10.74 $10.26 4,194
2021-10-20 $10.74 $11.05 $10.74 $11.05 $10.55 9,126
2021-10-19 $11.00 $11.02 $10.99 $11.02 $10.52 64,390
2021-10-18 $11.17 $11.17 $10.86 $10.92 $10.43 51,187
2021-10-15 $10.91 $10.91 $10.91 $10.91 $10.42 1,339
2021-10-14 $10.78 $10.92 $10.75 $10.92 $10.43 3,526
2021-10-13 $10.60 $10.60 $10.35 $10.35 $9.88 7,979
2021-10-12 $11.21 $11.21 $11.21 $11.21 $10.71 392
2021-10-11 $10.99 $11.35 $10.99 $11.25 $10.74 9,744
2021-10-08 $10.25 $10.25 $10.25 $10.25 $9.79 1,701
2021-10-07 $10.35 $10.42 $10.31 $10.42 $9.95 12,907
2021-10-06 $10.54 $10.54 $10.35 $10.35 $9.88 5,932
2021-10-05 $10.36 $10.43 $10.36 $10.43 $9.96 1,698
2021-10-04 $10.76 $10.76 $10.35 $10.36 $9.89 13,232
2021-10-01 $10.89 $10.89 $10.45 $10.73 $10.25 63,436
2021-09-30 $10.58 $10.79 $10.58 $10.60 $10.12 6,460
2021-09-29 $11.00 $11.01 $10.64 $10.64 $10.16 37,400
2021-09-28 $11.01 $11.01 $10.61 $10.80 $10.31 8,552
2021-09-27 $11.65 $11.70 $11.65 $11.70 $11.17 2,142
2021-09-24 $11.39 $11.39 $11.02 $11.19 $10.69 3,560
2021-09-23 $11.44 $11.63 $11.30 $11.63 $11.11 4,354
2021-09-22 $10.86 $11.29 $10.86 $11.19 $10.69 6,319
2021-09-21 $10.70 $10.89 $10.63 $10.63 $10.15 10,497
2021-09-20 $10.82 $10.82 $10.54 $10.65 $10.17 30,685
2021-09-17 $11.46 $11.50 $10.85 $10.92 $10.43 20,064
2021-09-16 $12.96 $12.96 $12.32 $12.33 $11.78 24,441
2021-09-15 $13.10 $13.15 $13.10 $13.15 $12.56 1,166
2021-09-14 $13.36 $13.36 $13.16 $13.16 $12.57 4,135
2021-09-13 $13.59 $13.59 $13.43 $13.47 $12.86 867
2021-09-10 $13.55 $13.55 $13.55 $13.55 $12.94 1,236
2021-09-09 $13.56 $13.56 $13.32 $13.39 $12.78 1,614
2021-09-08 $13.55 $13.62 $13.20 $13.36 $12.76 19,857
2021-09-07 $13.99 $14.50 $13.28 $13.31 $12.71 27,970
2021-09-03 $15.51 $15.99 $15.51 $15.91 $15.19 4,456
2021-09-02 $15.00 $15.55 $15.00 $15.45 $14.75 3,942
2021-09-01 $14.95 $15.34 $14.85 $14.85 $14.18 65,287
2021-08-31 $15.58 $15.78 $15.01 $15.01 $14.33 5,015
2021-08-30 $15.48 $16.04 $15.40 $15.88 $15.17 8,547
2021-08-27 $14.73 $14.77 $14.73 $14.77 $14.11 1,801
2021-08-26 $14.60 $14.67 $14.56 $14.65 $13.99 1,880
2021-08-25 $14.50 $14.50 $14.50 $14.50 $13.85 123
2021-08-24 $14.25 $14.47 $14.25 $14.45 $13.80 2,972
2021-08-23 $14.25 $14.25 $14.15 $14.19 $13.55 10,670
2021-08-20 $14.24 $14.68 $14.20 $14.66 $14.00 11,316
2021-08-19 $15.00 $15.00 $14.28 $14.28 $13.64 6,414
2021-08-18 $15.50 $15.56 $15.49 $15.49 $14.79 5,605
2021-08-17 $16.00 $16.00 $15.80 $15.80 $15.09 570
2021-08-16 $16.25 $16.25 $16.00 $16.00 $15.28 2,524
2021-08-13 $16.61 $16.61 $16.39 $16.45 $15.71 3,998
2021-08-12 $17.09 $17.09 $16.46 $16.52 $15.78 35,398
2021-08-11 $16.96 $16.96 $16.96 $16.96 $16.20 14,590
2021-08-10 $16.68 $17.02 $16.68 $16.99 $16.23 771
2021-08-09 $17.21 $17.21 $16.68 $16.78 $16.02 3,516
2021-08-06 $17.54 $17.54 $17.04 $17.23 $16.45 1,950
2021-08-05 $17.31 $17.40 $17.12 $17.40 $16.62 2,233
2021-08-04 $18.07 $18.07 $17.59 $17.59 $16.80 2,631
2021-08-03 $17.17 $17.95 $17.17 $17.52 $16.73 1,561
2021-08-02 $18.25 $18.25 $18.10 $18.10 $17.29 576
2021-07-30 $18.50 $18.50 $17.95 $18.21 $17.39 3,722
2021-07-29 $19.30 $19.55 $19.30 $19.55 $18.67 4,213
2021-07-28 $18.83 $18.83 $18.83 $18.83 $17.98 5
2021-07-27 $19.10 $19.13 $18.83 $18.83 $17.98 1,876
2021-07-26 $18.56 $18.56 $18.56 $18.56 $17.72 100
2021-07-23 $19.11 $19.11 $18.43 $18.56 $17.72 45,876
2021-07-22 $18.42 $18.50 $18.42 $18.50 $17.67 1,130
2021-07-21 $18.61 $18.86 $18.61 $18.86 $18.01 2,630
2021-07-20 $18.40 $18.68 $18.40 $18.68 $17.84 300
2021-07-19 $18.15 $18.27 $18.15 $18.27 $17.45 548
2021-07-16 $19.30 $19.30 $18.85 $18.85 $18.00 7,486
2021-07-15 $19.07 $19.22 $19.00 $19.00 $18.15 529
2021-07-14 $18.90 $18.90 $18.87 $18.87 $18.02 5,489
2021-07-13 $18.80 $18.89 $18.56 $18.89 $18.04 5,089
2021-07-12 $17.90 $18.61 $17.90 $18.61 $17.77 5,678
2021-07-09 $17.50 $17.90 $17.50 $17.90 $17.09 370
2021-07-08 $17.41 $17.41 $17.41 $17.41 $16.63 13
2021-07-07 $17.41 $17.41 $17.41 $17.41 $16.63 0
2021-07-06 $17.95 $17.95 $17.41 $17.41 $16.63 2,873
2021-07-02 $17.76 $17.98 $17.76 $17.98 $17.17 52,664
2021-07-01 $17.50 $17.93 $17.50 $17.93 $17.12 535
2021-06-30 $17.49 $17.57 $17.37 $17.37 $16.59 2,862
2021-06-29 $17.60 $17.62 $17.60 $17.62 $16.83 4,381
2021-06-28 $17.60 $17.60 $17.60 $17.60 $16.81 3,701
2021-06-25 $17.40 $17.45 $17.28 $17.30 $16.52 3,690
2021-06-24 $17.17 $17.17 $17.17 $17.17 $16.40 30
2021-06-23 $17.32 $17.32 $16.87 $17.17 $16.40 2,395
2021-06-22 $16.79 $16.79 $16.79 $16.79 $16.03 235
2021-06-21 $16.86 $16.86 $16.85 $16.85 $16.09 6,837
2021-06-18 $16.75 $16.87 $16.70 $16.70 $15.95 4,478
2021-06-17 $17.77 $17.77 $16.87 $16.87 $16.11 2,570
2021-06-16 $17.84 $17.84 $17.63 $17.63 $16.84 23,989
2021-06-15 $18.26 $18.26 $18.00 $18.00 $17.19 4,098
2021-06-14 $18.01 $18.01 $18.01 $18.01 $17.20 562
2021-06-11 $17.74 $18.00 $17.74 $18.00 $17.19 2,251
2021-06-10 $17.56 $17.56 $17.56 $17.56 $16.77 50
2021-06-09 $17.56 $17.56 $17.56 $17.56 $16.77 0
2021-06-08 $17.65 $17.65 $17.56 $17.56 $16.77 376
2021-06-07 $18.00 $18.00 $17.45 $17.50 $16.71 6,963
2021-06-04 $17.55 $18.06 $17.55 $17.84 $17.04 1,763
2021-06-03 $18.00 $18.00 $17.97 $17.97 $17.16 2,203
2021-06-02 $18.00 $18.00 $18.00 $18.00 $17.19 877
2021-06-01 $17.12 $18.00 $17.12 $17.70 $16.90 3,443
2021-05-28 $17.25 $17.25 $17.25 $17.25 $16.47 479
2021-05-27 $16.71 $17.50 $16.71 $17.39 $16.61 3,018
2021-05-26 $16.48 $16.65 $16.42 $16.43 $15.69 5,302
2021-05-25 $16.56 $16.82 $16.56 $16.62 $15.87 6,361
2021-05-24 $16.60 $17.00 $16.48 $16.66 $15.91 11,860
2021-05-21 $17.35 $17.35 $17.01 $17.16 $16.39 2,221
2021-05-20 $17.78 $17.93 $17.78 $17.79 $16.99 640
2021-05-19 $17.70 $17.83 $17.27 $17.27 $16.49 2,110
2021-05-18 $17.70 $18.20 $17.70 $18.05 $17.24 11,554
2021-05-17 $17.97 $18.37 $17.80 $18.01 $17.20 8,258
2021-05-14 $18.33 $18.33 $17.70 $17.89 $17.09 5,815
2021-05-13 $18.90 $18.90 $18.90 $18.90 $18.05 41
2021-05-12 $19.10 $19.10 $18.90 $18.90 $18.05 318
2021-05-11 $19.20 $19.30 $18.63 $18.94 $18.09 3,233
2021-05-10 $19.00 $19.49 $18.96 $19.38 $18.50 11,523
2021-05-07 $18.00 $18.09 $17.90 $18.07 $17.26 5,931
2021-05-06 $18.00 $18.00 $17.70 $17.70 $16.90 903
2021-05-05 $17.79 $17.79 $17.79 $17.79 $16.99 577
2021-05-04 $17.73 $17.73 $17.73 $17.73 $16.93 229
2021-05-03 $17.44 $17.72 $17.44 $17.60 $16.81 3,520
2021-04-30 $17.43 $17.44 $17.41 $17.44 $16.66 3,548
2021-04-29 $17.62 $17.62 $17.42 $17.43 $16.65 2,140
2021-04-28 $17.90 $17.90 $17.55 $17.64 $16.85 284,058
2021-04-27 $18.40 $18.40 $17.64 $17.93 $17.12 4,528
2021-04-26 $17.15 $17.85 $17.15 $17.85 $17.05 23,177
2021-04-23 $16.90 $16.97 $16.77 $16.95 $16.18 1,361
2021-04-22 $16.91 $16.91 $16.44 $16.44 $15.70 1,495
2021-04-21 $16.79 $17.04 $16.61 $17.04 $16.27 1,642
2021-04-20 $16.86 $16.86 $16.45 $16.45 $15.71 1,430
2021-04-19 $16.96 $16.96 $16.18 $16.59 $15.84 2,145
2021-04-16 $15.76 $16.11 $15.76 $16.11 $15.39 33,105
2021-04-15 $15.62 $15.62 $15.62 $15.62 $14.91 30
2021-04-14 $15.73 $15.80 $15.62 $15.62 $14.91 6,972
2021-04-13 $15.98 $15.98 $15.57 $15.57 $14.87 1,313
2021-04-12 $16.16 $16.16 $15.45 $15.45 $14.75 6,284
2021-04-09 $15.94 $15.94 $15.82 $15.82 $15.10 640
2021-04-08 $15.70 $15.70 $15.70 $15.70 $14.99 45
2021-04-07 $15.62 $15.70 $15.62 $15.70 $14.99 621
2021-04-06 $15.69 $15.69 $15.61 $15.64 $14.94 1,962
2021-04-05 $15.62 $15.71 $15.50 $15.71 $15.00 4,289
2021-04-01 $15.02 $15.59 $15.02 $15.59 $14.89 47,035
2021-03-31 $15.50 $15.50 $15.11 $15.29 $14.60 3,712
2021-03-30 $15.76 $15.76 $15.76 $15.76 $15.05 1,780
2021-03-29 $15.48 $15.89 $15.48 $15.77 $15.06 2,756
2021-03-26 $15.02 $15.56 $15.02 $15.51 $14.81 3,089
2021-03-25 $14.64 $14.64 $14.61 $14.61 $13.95 917
2021-03-24 $14.85 $14.86 $14.65 $14.65 $13.99 8,216
2021-03-23 $14.81 $14.97 $14.81 $14.85 $14.18 4,430
2021-03-22 $15.15 $15.15 $14.77 $14.77 $14.11 1,928
2021-03-19 $15.04 $15.60 $15.04 $15.27 $14.58 3,640
2021-03-18 $15.72 $15.75 $15.69 $15.75 $15.04 905
2021-03-17 $15.75 $15.96 $15.74 $15.78 $15.07 5,943
2021-03-16 $15.60 $16.00 $15.60 $16.00 $15.28 1,003
2021-03-15 $15.29 $16.24 $15.29 $15.88 $15.16 18,560
2021-03-12 $16.41 $16.47 $16.41 $16.47 $15.73 1,288
2021-03-11 $16.31 $16.41 $16.31 $16.36 $15.62 986
2021-03-10 $16.26 $16.26 $15.59 $15.82 $15.11 8,288
2021-03-09 $17.20 $17.21 $16.82 $17.11 $16.34 37,021
2021-03-08 $17.20 $17.20 $17.15 $17.17 $16.40 2,874
2021-03-05 $16.89 $17.25 $16.85 $17.10 $16.33 9,110
2021-03-04 $17.51 $17.51 $16.88 $17.25 $16.47 2,022
2021-03-03 $17.22 $18.00 $17.22 $17.90 $17.09 5,145
2021-03-02 $17.37 $17.37 $17.00 $17.13 $16.36 3,044
2021-03-01 $18.01 $18.01 $17.89 $17.97 $17.16 11,218
2021-02-26 $19.34 $19.44 $18.36 $19.04 $17.10 53,190
2021-02-25 $20.01 $20.12 $19.75 $19.75 $17.74 52,718
2021-02-24 $19.67 $19.80 $19.46 $19.51 $17.52 9,628
2021-02-23 $20.00 $20.00 $19.08 $19.40 $17.42 3,793
2021-02-22 $18.88 $19.97 $18.88 $19.55 $17.56 2,113
2021-02-19 $19.20 $19.20 $18.80 $18.80 $16.88 2,082
2021-02-18 $19.30 $19.31 $19.13 $19.31 $17.34 5,164
2021-02-17 $18.85 $18.91 $18.83 $18.91 $16.98 758
2021-02-16 $18.50 $18.65 $17.81 $18.65 $16.75 2,219
2021-02-12 $18.99 $18.99 $18.10 $18.50 $16.61 5,700
2021-02-11 $18.60 $18.60 $18.25 $18.50 $16.61 2,826
2021-02-10 $18.54 $18.54 $18.26 $18.40 $16.53 1,393
2021-02-09 $18.25 $18.25 $18.25 $18.25 $16.39 710
2021-02-08 $18.00 $18.37 $18.00 $18.08 $16.24 4,696
2021-02-05 $17.80 $18.03 $17.80 $17.90 $16.08 7,790
2021-02-04 $17.80 $18.11 $17.24 $17.52 $15.73 14,758
2021-02-03 $17.01 $17.14 $16.96 $17.14 $15.39 890
2021-02-02 $16.93 $17.55 $16.93 $17.42 $15.65 2,055
2021-02-01 $17.10 $17.14 $16.56 $16.85 $15.13 4,562
2021-01-29 $17.01 $17.01 $16.45 $16.80 $15.09 12,360
2021-01-28 $17.85 $17.85 $17.50 $17.81 $16.00 9,450
2021-01-27 $18.77 $18.77 $17.94 $17.94 $16.11 16,955
2021-01-26 $19.46 $19.58 $19.45 $19.58 $17.58 5,691
2021-01-25 $19.30 $19.51 $19.30 $19.50 $17.51 1,519
2021-01-22 $19.00 $19.05 $18.81 $18.83 $16.91 4,320
2021-01-21 $19.30 $19.30 $19.19 $19.19 $17.23 2,291
2021-01-20 $19.51 $19.54 $19.17 $19.36 $17.39 6,224
2021-01-19 $19.42 $19.42 $19.15 $19.23 $17.27 1,814
2021-01-15 $19.40 $19.40 $19.15 $19.15 $17.20 1,024
2021-01-14 $19.24 $19.46 $19.24 $19.46 $17.48 7,081
2021-01-13 $19.51 $19.53 $19.17 $19.25 $17.28 11,320
2021-01-12 $18.78 $19.92 $18.78 $19.56 $17.57 92,301
2021-01-11 $19.67 $19.67 $19.08 $19.35 $17.37 9,763
2021-01-08 $19.49 $19.87 $19.43 $19.57 $17.58 10,331
2021-01-07 $20.26 $20.26 $20.09 $20.20 $18.14 6,210
2021-01-06 $19.83 $20.40 $19.83 $20.26 $18.19 35,967
2021-01-05 $19.37 $19.68 $19.37 $19.68 $17.67 3,822
2021-01-04 $18.71 $19.74 $18.71 $18.79 $16.88 3,696
2020-12-31 $18.07 $18.07 $18.01 $18.05 $16.21 2,019
2020-12-30 $18.23 $18.50 $18.23 $18.24 $16.38 10,885
2020-12-29 $18.28 $18.39 $18.28 $18.30 $16.44 19,243
2020-12-28 $17.49 $18.15 $17.49 $18.15 $16.30 11,065
2020-12-24 $18.00 $18.00 $17.73 $17.73 $15.92 1,700
2020-12-23 $17.75 $18.04 $17.75 $18.01 $16.17 17,350
2020-12-22 $18.27 $18.27 $17.63 $17.63 $15.83 10,593
2020-12-21 $18.00 $18.30 $18.00 $18.16 $16.31 4,560
2020-12-18 $17.76 $17.76 $17.32 $17.50 $15.72 3,687
2020-12-17 $16.90 $17.14 $16.90 $17.14 $15.39 3,170
2020-12-16 $16.78 $16.83 $16.72 $16.77 $15.06 6,763
2020-12-15 $16.68 $16.68 $15.95 $16.46 $14.78 23,722
2020-12-14 $17.29 $17.29 $16.54 $16.75 $15.04 16,585
2020-12-11 $16.86 $17.60 $16.66 $17.40 $15.63 6,668
2020-12-10 $16.40 $17.15 $16.40 $17.11 $15.37 3,893
2020-12-09 $16.71 $16.71 $16.00 $16.27 $14.61 3,905
2020-12-08 $15.75 $16.00 $15.75 $15.89 $14.27 9,147
2020-12-07 $16.00 $16.00 $15.84 $15.90 $14.28 5,086
2020-12-04 $15.74 $15.74 $15.40 $15.52 $13.94 65,711
2020-12-03 $14.90 $15.59 $14.90 $15.54 $13.95 65,380
2020-12-02 $13.87 $13.96 $13.86 $13.95 $12.53 8,524
2020-12-01 $13.70 $13.70 $13.56 $13.56 $12.18 13,839
2020-11-30 $13.86 $13.86 $13.50 $13.57 $12.19 1,925
2020-11-27 $13.75 $14.00 $13.75 $14.00 $12.57 2,446
2020-11-25 $13.50 $13.85 $13.50 $13.72 $12.32 25,978
2020-11-24 $13.20 $13.41 $13.20 $13.36 $12.00 4,519
2020-11-23 $12.68 $13.09 $12.68 $13.08 $11.75 2,640
2020-11-20 $12.38 $12.54 $12.38 $12.39 $11.13 1,318
2020-11-19 $12.69 $12.69 $12.26 $12.26 $11.01 1,264
2020-11-18 $12.38 $12.38 $12.38 $12.38 $11.12 1,626
2020-11-17 $12.38 $12.38 $12.38 $12.38 $11.11 538
2020-11-16 $12.34 $12.34 $12.34 $12.34 $11.08 316
2020-11-13 $12.10 $12.10 $12.10 $12.10 $10.87 1,015
2020-11-12 $11.99 $11.99 $11.99 $11.99 $10.77 233
2020-11-11 $12.59 $12.59 $12.59 $12.59 $11.30 16,495
2020-11-10 $12.68 $12.68 $12.68 $12.68 $11.39 100
2020-11-09 $13.00 $13.20 $13.00 $13.12 $11.78 505,189
2020-11-06 $12.23 $12.23 $12.10 $12.10 $10.87 322
2020-11-05 $12.48 $12.48 $12.23 $12.23 $10.98 505,702
2020-11-04 $11.69 $11.69 $11.69 $11.69 $10.50 164
2020-11-03 $12.15 $12.43 $12.15 $12.43 $11.16 354
2020-11-02 $11.95 $12.38 $11.95 $12.12 $10.89 20,748
2020-10-30 $12.14 $12.47 $12.14 $12.27 $11.02 1,023,670
2020-10-29 $11.25 $11.25 $11.25 $11.25 $10.10 0
2020-10-28 $11.43 $11.43 $11.25 $11.25 $10.10 7,767
2020-10-27 $11.70 $11.70 $11.48 $11.48 $10.31 751
2020-10-26 $12.00 $12.00 $11.70 $11.79 $10.59 1,081
2020-10-23 $11.96 $11.96 $11.96 $11.96 $10.74 402
2020-10-22 $12.01 $12.01 $11.87 $11.96 $10.74 1,897
2020-10-21 $12.15 $12.16 $12.05 $12.16 $10.92 750
2020-10-20 $12.00 $12.00 $12.00 $12.00 $10.78 141
2020-10-19 $11.62 $11.85 $11.58 $11.85 $10.64 484
2020-10-16 $11.60 $11.73 $11.60 $11.68 $10.49 5,262
2020-10-15 $11.75 $11.75 $11.70 $11.70 $10.51 1,500
2020-10-14 $11.78 $11.78 $11.75 $11.75 $10.55 666
2020-10-13 $12.10 $12.10 $11.92 $11.92 $10.71 1,180
2020-10-12 $12.45 $12.45 $12.26 $12.30 $11.05 13,026
2020-10-09 $12.61 $12.61 $12.30 $12.36 $11.10 3,783
2020-10-08 $12.46 $12.46 $12.26 $12.26 $11.01 5,405
2020-10-07 $11.95 $11.97 $11.90 $11.97 $10.75 150,518
2020-10-06 $12.31 $12.31 $11.76 $11.90 $10.69 4,907
2020-10-05 $11.80 $11.80 $11.64 $11.64 $10.45 102,606
2020-10-02 $11.55 $11.55 $11.55 $11.55 $10.37 280
2020-10-01 $12.08 $12.08 $11.84 $11.94 $10.72 15,093
2020-09-30 $11.40 $11.40 $11.40 $11.40 $10.24 0
2020-09-29 $11.25 $11.40 $11.25 $11.40 $10.24 2,009
2020-09-28 $11.18 $11.18 $11.18 $11.18 $10.04 1,115
2020-09-25 $10.97 $10.97 $10.97 $10.97 $9.85 0
2020-09-24 $10.95 $10.97 $10.95 $10.97 $9.85 290
2020-09-23 $11.36 $11.37 $11.32 $11.32 $10.17 1,105
2020-09-22 $11.49 $11.55 $11.49 $11.55 $10.37 3,561
2020-09-21 $11.50 $11.60 $11.36 $11.41 $10.24 4,274
2020-09-18 $12.00 $12.00 $11.76 $11.76 $10.56 600
2020-09-17 $12.00 $12.00 $11.72 $11.72 $10.53 1,820
2020-09-16 $12.55 $12.95 $12.55 $12.59 $11.31 1,306
2020-09-15 $12.80 $13.07 $12.80 $13.07 $11.74 1,244
2020-09-14 $12.86 $12.91 $12.86 $12.91 $11.59 2,735
2020-09-11 $12.76 $12.76 $12.50 $12.70 $11.41 1,427
2020-09-10 $13.13 $13.13 $13.13 $13.13 $11.79 301
2020-09-09 $13.05 $13.16 $13.05 $13.15 $11.81 1,723
2020-09-08 $13.12 $13.20 $13.00 $13.00 $11.68 1,271
2020-09-04 $13.05 $13.05 $12.45 $12.51 $11.24 5,861
2020-09-03 $13.08 $13.08 $12.90 $12.90 $11.59 589
2020-09-02 $12.91 $12.91 $12.91 $12.91 $11.59 11,486
2020-09-01 $12.91 $12.91 $12.91 $12.91 $11.59 502
2020-08-31 $13.10 $13.10 $12.60 $12.70 $11.41 1,686
2020-08-28 $13.66 $13.70 $13.66 $13.69 $11.64 8,907
2020-08-27 $14.12 $14.12 $13.85 $13.85 $11.77 690
2020-08-26 $13.51 $13.55 $13.51 $13.55 $11.51 2,615
2020-08-25 $13.42 $13.42 $13.42 $13.42 $11.40 65
2020-08-24 $12.95 $13.43 $12.95 $13.42 $11.40 1,543
2020-08-21 $13.10 $13.10 $12.96 $12.97 $11.02 705
2020-08-20 $12.54 $12.79 $12.54 $12.79 $10.87 2,014
2020-08-19 $13.20 $13.24 $13.00 $13.00 $11.05 666
2020-08-18 $12.98 $13.24 $12.98 $13.15 $11.17 3,724
2020-08-17 $12.75 $12.75 $12.75 $12.75 $10.83 500
2020-08-14 $12.87 $12.87 $12.76 $12.76 $10.84 455
2020-08-13 $12.66 $12.66 $12.66 $12.66 $10.76 284
2020-08-12 $12.99 $13.07 $12.99 $13.07 $11.11 469
2020-08-11 $13.00 $13.00 $13.00 $13.00 $11.05 1,657
2020-08-10 $12.94 $13.00 $12.94 $13.00 $11.05 315
2020-08-07 $12.84 $13.25 $12.84 $13.25 $11.26 3,391
2020-08-06 $13.35 $13.41 $13.32 $13.41 $11.39 2,104
2020-08-05 $13.00 $13.22 $13.00 $13.22 $11.23 554
2020-08-04 $12.88 $12.88 $12.88 $12.88 $10.94 101
2020-08-03 $12.50 $12.75 $12.50 $12.75 $10.83 21,392
2020-07-31 $12.39 $12.49 $12.37 $12.38 $10.52 3,052
2020-07-30 $12.20 $12.29 $12.20 $12.29 $10.44 600
2020-07-29 $12.02 $12.02 $12.02 $12.02 $10.21 1,901
2020-07-28 $11.79 $12.02 $11.79 $12.02 $10.21 17,313
2020-07-27 $11.61 $11.68 $11.61 $11.68 $9.92 1,400
2020-07-24 $11.59 $11.59 $11.55 $11.55 $9.81 2,643
2020-07-23 $11.66 $11.66 $11.57 $11.57 $9.83 411
2020-07-22 $11.83 $11.83 $11.83 $11.83 $10.05 0
2020-07-21 $11.84 $11.84 $11.83 $11.83 $10.05 2,280
2020-07-20 $11.26 $11.39 $11.26 $11.32 $9.62 1,558
2020-07-17 $11.57 $11.57 $11.28 $11.33 $9.63 770
2020-07-16 $11.30 $11.30 $11.30 $11.30 $9.60 700
2020-07-15 $11.03 $11.26 $11.03 $11.25 $9.56 39,739
2020-07-14 $10.60 $10.70 $10.60 $10.70 $9.09 3,952
2020-07-13 $10.26 $10.73 $10.26 $10.73 $9.12 1,013
2020-07-10 $10.25 $10.30 $10.25 $10.30 $8.75 2,666
2020-07-09 $10.57 $10.57 $10.20 $10.25 $8.71 2,000
2020-07-08 $10.25 $10.25 $10.11 $10.13 $8.61 3,150
2020-07-07 $9.86 $10.24 $9.86 $10.24 $8.70 3,900
2020-07-06 $9.33 $9.79 $9.29 $9.70 $8.24 2,182
2020-07-02 $9.30 $9.75 $9.30 $9.68 $8.23 115,291
2020-07-01 $9.29 $9.29 $9.29 $9.29 $7.89 350
2020-06-30 $9.56 $9.56 $9.56 $9.56 $8.12 90
2020-06-29 $9.56 $9.56 $9.56 $9.56 $8.12 115
2020-06-26 $9.48 $9.56 $9.48 $9.56 $8.12 5,716
2020-06-25 $9.48 $9.48 $9.48 $9.48 $8.06 1
2020-06-24 $9.48 $9.48 $9.48 $9.48 $8.06 1,106
2020-06-23 $9.45 $9.45 $9.45 $9.45 $8.03 110
2020-06-22 $9.46 $9.46 $9.44 $9.45 $8.03 2,350
2020-06-19 $9.51 $9.51 $9.51 $9.51 $8.08 7
2020-06-18 $9.87 $9.87 $9.51 $9.51 $8.08 350
2020-06-17 $10.11 $10.11 $9.87 $9.92 $8.43 22,820
2020-06-16 $10.13 $10.13 $10.10 $10.10 $8.58 2,255
2020-06-15 $9.95 $9.95 $9.95 $9.95 $8.45 205
2020-06-12 $10.07 $10.07 $9.89 $9.92 $8.43 6,347
2020-06-11 $10.07 $10.07 $10.07 $10.07 $8.56 10
2020-06-10 $10.07 $10.07 $10.07 $10.07 $8.56 416
2020-06-09 $10.35 $10.35 $10.30 $10.30 $8.75 2,011
2020-06-08 $10.51 $10.51 $10.19 $10.50 $8.92 2,376
2020-06-05 $10.06 $10.20 $10.06 $10.13 $8.61 2,886
2020-06-04 $10.22 $10.32 $10.04 $10.30 $8.75 7,652
2020-06-03 $10.05 $10.05 $10.05 $10.05 $8.54 40
2020-06-02 $9.98 $10.05 $9.98 $10.05 $8.54 1,150
2020-06-01 $9.53 $10.00 $9.53 $10.00 $8.50 8,860
2020-05-29 $8.86 $8.86 $8.86 $8.86 $7.53 205
2020-05-28 $8.90 $8.90 $8.90 $8.90 $7.56 353
2020-05-27 $8.60 $8.65 $8.60 $8.65 $7.35 951
2020-05-26 $8.95 $8.95 $8.95 $8.95 $7.60 90
2020-05-22 $8.71 $8.95 $8.71 $8.95 $7.60 11,333
2020-05-21 $8.95 $8.95 $8.85 $8.85 $7.52 723
2020-05-20 $9.14 $9.14 $9.12 $9.12 $7.75 2,374
2020-05-19 $8.68 $9.26 $8.68 $9.26 $7.87 8,674
2020-05-18 $8.45 $8.77 $8.45 $8.67 $7.37 11,252
2020-05-15 $7.80 $8.06 $7.80 $8.05 $6.84 25,037
2020-05-14 $7.80 $7.80 $7.80 $7.80 $6.63 0
2020-05-13 $7.73 $7.86 $7.73 $7.80 $6.63 3,650
2020-05-12 $7.55 $7.55 $7.55 $7.55 $6.42 63,300
2020-05-11 $7.50 $7.65 $7.50 $7.65 $6.50 6,174
2020-05-08 $7.65 $7.86 $7.65 $7.71 $6.55 5,300
2020-05-07 $7.10 $7.10 $7.10 $7.10 $6.03 0
2020-05-06 $7.10 $7.10 $7.10 $7.10 $6.03 26
2020-05-05 $7.10 $7.10 $7.10 $7.10 $6.03 12
2020-05-04 $7.10 $7.10 $7.10 $7.10 $6.03 248
2020-05-01 $7.24 $7.24 $7.24 $7.24 $6.15 845
2020-04-30 $8.14 $8.14 $7.98 $7.98 $6.78 1,031
2020-04-29 $7.75 $7.92 $7.75 $7.92 $6.73 1,004
2020-04-28 $7.30 $7.30 $7.30 $7.30 $6.20 0
2020-04-27 $7.30 $7.30 $7.30 $7.30 $6.20 410
2020-04-24 $7.35 $7.35 $7.35 $7.35 $6.25 5,000
2020-04-23 $6.90 $6.90 $6.90 $6.90 $5.86 0
2020-04-22 $6.85 $6.90 $6.85 $6.90 $5.86 1,450
2020-04-21 $7.00 $7.04 $7.00 $7.00 $5.95 4,007
2020-04-20 $7.01 $7.01 $7.01 $7.01 $5.96 2,000
2020-04-17 $7.21 $7.21 $7.17 $7.17 $6.09 3,780
2020-04-16 $7.11 $7.11 $7.11 $7.11 $6.04 0
2020-04-15 $7.12 $7.12 $7.11 $7.11 $6.04 3,168
2020-04-14 $7.30 $7.30 $7.30 $7.30 $6.20 500
2020-04-13 $7.19 $7.35 $7.19 $7.30 $6.20 8,499
2020-04-09 $7.05 $7.15 $7.05 $7.07 $6.01 9,517
2020-04-08 $7.17 $7.17 $7.17 $7.17 $6.09 29
2020-04-07 $6.82 $7.35 $6.82 $7.17 $6.09 49,781
2020-04-06 $6.49 $6.75 $6.49 $6.75 $5.74 4,000
2020-04-03 $6.22 $6.28 $6.22 $6.28 $5.34 7,000
2020-04-02 $6.04 $6.04 $6.04 $6.04 $5.13 55
2020-04-01 $6.04 $6.04 $6.04 $6.04 $5.13 9,286
2020-03-31 $6.01 $6.01 $6.01 $6.01 $5.11 160
2020-03-30 $6.01 $6.01 $6.01 $6.01 $5.11 0
2020-03-27 $5.71 $6.01 $5.71 $6.01 $5.11 1,500
2020-03-26 $6.42 $6.45 $6.26 $6.36 $5.40 49,805
2020-03-25 $5.81 $6.10 $5.81 $6.10 $5.18 32,360
2020-03-24 $5.42 $6.03 $5.42 $5.61 $4.77 7,569
2020-03-23 $5.20 $5.25 $5.20 $5.25 $4.46 4,059
2020-03-20 $6.30 $6.30 $5.93 $5.93 $5.04 545
2020-03-19 $6.25 $6.25 $6.25 $6.25 $5.31 1,050
2020-03-18 $5.84 $6.00 $5.84 $6.00 $5.10 3,693
2020-03-17 $6.17 $6.17 $6.17 $6.17 $5.24 200
2020-03-16 $5.78 $5.80 $5.77 $5.80 $4.93 17,782
2020-03-13 $6.05 $6.20 $6.05 $6.20 $5.27 12,183
2020-03-12 $5.50 $5.50 $5.16 $5.24 $4.45 9,900
2020-03-11 $5.94 $6.06 $5.94 $6.00 $5.10 2,700
2020-03-10 $5.71 $5.71 $5.71 $5.71 $4.85 1,450
2020-03-09 $5.77 $5.78 $5.40 $5.78 $4.91 15,754
2020-03-06 $6.46 $6.46 $6.46 $6.46 $5.49 3,000
2020-03-05 $6.44 $6.46 $6.44 $6.46 $5.49 21,711
2020-03-04 $6.24 $6.24 $6.23 $6.23 $5.29 1,600
2020-03-03 $6.25 $6.33 $6.25 $6.30 $5.35 4,200
2020-03-02 $5.82 $6.05 $5.82 $6.05 $5.14 8,836
2020-02-28 $6.40 $6.50 $6.26 $6.26 $4.92 26,720
2020-02-27 $6.95 $7.05 $6.89 $6.90 $5.42 8,905
2020-02-26 $7.10 $7.10 $7.10 $7.10 $5.58 188
2020-02-25 $7.03 $7.10 $7.03 $7.10 $5.58 1,941
2020-02-24 $7.20 $7.20 $7.00 $7.00 $5.50 10,130
2020-02-21 $7.29 $7.29 $7.29 $7.29 $5.73 15,205
2020-02-20 $7.34 $7.34 $7.30 $7.30 $5.74 1,313
2020-02-19 $7.42 $7.58 $7.42 $7.47 $5.87 2,842
2020-02-18 $7.35 $7.35 $7.28 $7.28 $5.72 1,245
2020-02-14 $7.35 $7.35 $7.35 $7.35 $5.78 0
2020-02-13 $7.53 $7.53 $7.35 $7.35 $5.78 2,062
2020-02-12 $7.53 $7.53 $7.53 $7.53 $5.92 3
2020-02-11 $7.53 $7.53 $7.53 $7.53 $5.92 375
2020-02-10 $7.16 $7.16 $7.16 $7.16 $5.63 1,000
2020-02-07 $7.08 $7.29 $7.08 $7.20 $5.66 7,611
2020-02-06 $7.57 $7.57 $7.57 $7.57 $5.95 1,144
2020-02-05 $7.78 $7.78 $7.73 $7.78 $6.11 31,750
2020-02-04 $7.21 $7.21 $7.21 $7.21 $5.67 20
2020-02-03 $7.35 $7.35 $7.21 $7.21 $5.67 1,882
2020-01-31 $7.44 $7.74 $7.43 $7.43 $5.84 26,660
2020-01-30 $7.39 $7.58 $7.39 $7.55 $5.93 30,848
2020-01-29 $7.77 $7.77 $7.77 $7.77 $6.11 0
2020-01-28 $8.08 $8.08 $7.76 $7.77 $6.11 2,983
2020-01-27 $8.40 $8.40 $8.10 $8.10 $6.37 1,670
2020-01-24 $8.64 $8.64 $8.64 $8.64 $6.79 1,097
2020-01-23 $8.73 $8.73 $8.51 $8.60 $6.76 1,928
2020-01-22 $8.69 $8.89 $8.46 $8.58 $6.74 5,499
2020-01-21 $8.09 $8.21 $8.09 $8.17 $6.42 19,521
2020-01-17 $7.68 $7.85 $7.68 $7.85 $6.17 3,206
2020-01-16 $7.47 $7.50 $7.47 $7.50 $5.89 585
2020-01-15 $7.37 $7.37 $7.37 $7.37 $5.79 915
2020-01-14 $7.53 $7.53 $7.53 $7.53 $5.92 254
2020-01-13 $7.29 $7.42 $7.29 $7.42 $5.83 8,729
2020-01-10 $7.26 $7.26 $7.26 $7.26 $5.71 1,768
2020-01-09 $7.25 $7.25 $7.25 $7.25 $5.70 0
2020-01-08 $7.20 $7.25 $7.20 $7.25 $5.70 500
2020-01-07 $7.40 $7.40 $7.40 $7.40 $5.82 24,350
2020-01-06 $7.40 $7.40 $7.40 $7.40 $5.82 150
2020-01-03 $7.40 $7.44 $7.40 $7.44 $5.85 22,350
2020-01-02 $7.64 $7.64 $7.55 $7.55 $5.93 3,446
2019-12-31 $7.50 $7.60 $7.50 $7.55 $5.93 1,700
2019-12-30 $7.44 $7.58 $7.42 $7.44 $5.85 3,600
2019-12-27 $7.56 $7.60 $7.55 $7.60 $5.97 1,330
2019-12-26 $7.53 $7.53 $7.36 $7.48 $5.88 7,250
2019-12-24 $7.53 $7.53 $7.53 $7.53 $5.92 0
2019-12-23 $7.53 $7.53 $7.53 $7.53 $5.92 0
2019-12-20 $7.53 $7.53 $7.53 $7.53 $5.92 198
2019-12-19 $7.60 $7.60 $7.60 $7.60 $5.97 275
2019-12-18 $7.49 $7.49 $7.49 $7.49 $5.89 4,426
2019-12-17 $7.52 $7.52 $7.45 $7.45 $5.86 15,575
2019-12-16 $7.50 $7.50 $7.43 $7.43 $5.84 2,343
2019-12-13 $7.29 $7.40 $7.29 $7.35 $5.78 10,064
2019-12-12 $7.10 $7.19 $7.10 $7.19 $5.65 805
2019-12-11 $7.07 $7.07 $7.02 $7.02 $5.52 4,600
2019-12-10 $7.07 $7.07 $7.07 $7.07 $5.56 301
2019-12-09 $6.89 $7.00 $6.89 $6.97 $5.48 13,828
2019-12-06 $6.71 $6.78 $6.71 $6.78 $5.33 4,250
2019-12-05 $6.83 $6.83 $6.83 $6.83 $5.37 1,362
2019-12-04 $6.57 $6.78 $6.57 $6.78 $5.33 2,512
2019-12-03 $6.65 $6.65 $6.55 $6.55 $5.15 37,398
2019-12-02 $6.75 $6.75 $6.61 $6.61 $5.20 1,660
2019-11-29 $6.61 $6.61 $6.61 $6.61 $5.20 0
2019-11-27 $6.61 $6.61 $6.61 $6.61 $5.20 0
2019-11-26 $6.55 $6.61 $6.55 $6.61 $5.20 11,000
2019-11-25 $6.43 $6.43 $6.43 $6.43 $5.05 1,025
2019-11-22 $6.44 $6.44 $6.40 $6.40 $5.03 3,010
2019-11-21 $6.33 $6.33 $6.33 $6.33 $4.98 50
2019-11-20 $6.33 $6.33 $6.22 $6.33 $4.98 755
2019-11-19 $6.07 $6.07 $6.07 $6.07 $4.77 55
2019-11-18 $6.07 $6.07 $6.07 $6.07 $4.77 280
2019-11-15 $5.88 $5.88 $5.88 $5.88 $4.62 0
2019-11-14 $5.88 $5.88 $5.88 $5.88 $4.62 0
2019-11-13 $5.85 $5.88 $5.85 $5.88 $4.62 1,530
2019-11-12 $6.10 $6.10 $6.10 $6.10 $4.79 3
2019-11-11 $6.10 $6.10 $6.10 $6.10 $4.79 387
2019-11-08 $6.50 $6.50 $6.50 $6.50 $5.11 23,689
2019-11-07 $6.53 $6.53 $6.53 $6.53 $5.13 0
2019-11-06 $6.53 $6.53 $6.53 $6.53 $5.13 11,200
2019-11-05 $6.50 $6.53 $6.50 $6.53 $5.13 3,575
2019-11-04 $6.50 $6.50 $6.50 $6.50 $5.11 500
2019-11-01 $6.21 $6.21 $6.21 $6.21 $4.88 590
2019-10-31 $6.07 $6.07 $6.07 $6.07 $4.77 100
2019-10-30 $5.87 $5.87 $5.87 $5.87 $4.61 2,001
2019-10-29 $6.06 $6.06 $6.06 $6.06 $4.76 1,802
2019-10-28 $6.08 $6.17 $6.08 $6.17 $4.85 1,500
2019-10-25 $5.98 $6.00 $5.98 $6.00 $4.72 2,620
2019-10-24 $6.12 $6.12 $6.12 $6.12 $4.81 960
2019-10-23 $5.81 $5.90 $5.81 $5.90 $4.64 6,100
2019-10-22 $5.57 $5.57 $5.57 $5.57 $4.38 33,098
2019-10-21 $5.57 $5.57 $5.57 $5.57 $4.38 1,000
2019-10-18 $5.67 $5.67 $5.56 $5.56 $4.37 685
2019-10-17 $5.61 $5.61 $5.45 $5.45 $4.28 760
2019-10-16 $5.71 $5.73 $5.71 $5.73 $4.50 32,001
2019-10-15 $5.86 $5.88 $5.76 $5.76 $4.53 32,100
2019-10-14 $5.87 $5.93 $5.86 $5.86 $4.61 1,500
2019-10-11 $5.68 $5.68 $5.68 $5.68 $4.46 0
2019-10-10 $5.68 $5.68 $5.68 $5.68 $4.46 1
2019-10-09 $5.68 $5.68 $5.68 $5.68 $4.46 1,000
2019-10-08 $5.83 $5.83 $5.83 $5.83 $4.58 350
2019-10-07 $6.04 $6.04 $6.04 $6.04 $4.75 110
2019-10-04 $5.72 $5.72 $5.72 $5.72 $4.50 12
2019-10-03 $5.72 $5.72 $5.72 $5.72 $4.50 590
2019-10-02 $5.69 $5.69 $5.58 $5.58 $4.39 3,835
2019-10-01 $5.77 $5.77 $5.69 $5.69 $4.47 25,723
2019-09-30 $5.93 $5.93 $5.90 $5.90 $4.64 984
2019-09-27 $5.88 $5.94 $5.88 $5.94 $4.67 40,500
2019-09-26 $5.86 $5.86 $5.75 $5.75 $4.52 13,450
2019-09-25 $5.69 $5.69 $5.69 $5.69 $4.47 535
2019-09-24 $5.85 $5.85 $5.81 $5.81 $4.57 200
2019-09-23 $6.03 $6.03 $5.99 $5.99 $4.71 7,100
2019-09-20 $6.14 $6.14 $6.14 $6.14 $4.83 40,000
2019-09-19 $6.17 $6.17 $6.14 $6.14 $4.83 48,387
2019-09-18 $6.23 $6.23 $6.12 $6.12 $4.81 1,200
2019-09-17 $6.13 $6.13 $6.13 $6.13 $4.82 0
2019-09-16 $6.09 $6.13 $6.09 $6.13 $4.82 3,000
2019-09-13 $6.21 $6.28 $6.21 $6.24 $4.90 371
2019-09-12 $6.12 $6.20 $6.12 $6.19 $4.87 60,440
2019-09-11 $5.99 $6.03 $5.99 $6.01 $4.72 4,500
2019-09-10 $5.79 $5.79 $5.79 $5.79 $4.55 5,803
2019-09-09 $5.81 $5.81 $5.81 $5.81 $4.57 860
2019-09-06 $5.71 $5.71 $5.71 $5.71 $4.49 8,010
2019-09-05 $5.64 $5.64 $5.64 $5.64 $4.43 120
2019-09-04 $5.53 $5.53 $5.53 $5.53 $4.35 10,100
2019-09-03 $5.06 $5.06 $5.06 $5.06 $3.98 0
2019-08-30 $5.06 $5.06 $5.06 $5.06 $3.98 0
2019-08-29 $5.06 $5.06 $5.06 $5.06 $3.98 75
2019-08-28 $5.06 $5.06 $5.06 $5.06 $3.98 1,617
2019-08-27 $5.01 $5.12 $5.01 $5.12 $4.02 4,100
2019-08-26 $4.87 $4.87 $4.87 $4.87 $3.83 1,465
2019-08-23 $4.92 $4.92 $4.92 $4.92 $3.87 0
2019-08-22 $4.92 $4.92 $4.92 $4.92 $3.87 5,100
2019-08-21 $5.06 $5.06 $5.06 $5.06 $3.98 0
2019-08-20 $5.06 $5.09 $5.03 $5.06 $3.98 6,718
2019-08-19 $5.18 $5.25 $5.18 $5.25 $4.13 6,425
2019-08-16 $5.15 $5.20 $5.15 $5.20 $4.09 51,380
2019-08-15 $5.09 $5.09 $5.09 $5.09 $4.00 72,976
2019-08-14 $4.94 $4.94 $4.94 $4.94 $3.88 2,100
2019-08-13 $4.98 $4.98 $4.98 $4.98 $3.91 200
2019-08-12 $4.71 $4.71 $4.61 $4.61 $3.62 1,015
2019-08-09 $4.84 $4.84 $4.84 $4.84 $3.80 175
2019-08-08 $4.97 $5.05 $4.95 $5.05 $3.97 12,755
2019-08-07 $4.71 $4.71 $4.71 $4.71 $3.70 66,520
2019-08-06 $5.03 $5.03 $4.90 $4.90 $3.85 2,675
2019-08-05 $4.86 $4.86 $4.72 $4.73 $3.72 8,475
2019-08-02 $5.46 $5.46 $5.14 $5.14 $4.04 9,425
2019-08-01 $5.63 $5.63 $5.54 $5.54 $4.35 1,500
2019-07-31 $5.63 $5.71 $5.63 $5.71 $4.49 200
2019-07-30 $5.68 $5.68 $5.66 $5.67 $4.46 7,550
2019-07-29 $5.66 $5.76 $5.66 $5.66 $4.45 209
2019-07-26 $5.70 $5.76 $5.66 $5.66 $4.45 3,060
2019-07-25 $5.66 $5.70 $5.66 $5.66 $4.45 9,789
2019-07-24 $6.06 $6.06 $6.00 $6.00 $4.72 14,700
2019-07-23 $6.19 $6.19 $6.17 $6.18 $4.86 68,000
2019-07-22 $6.19 $6.19 $6.19 $6.19 $4.87 100
2019-07-19 $6.12 $6.12 $6.12 $6.12 $4.81 470
2019-07-18 $6.10 $6.10 $6.07 $6.09 $4.79 7,419
2019-07-17 $6.11 $6.11 $6.11 $6.11 $4.80 2,000
2019-07-16 $6.46 $6.46 $6.20 $6.20 $4.87 3,420
2019-07-15 $6.10 $6.32 $6.10 $6.32 $4.97 4,695
2019-07-12 $6.15 $6.15 $6.15 $6.15 $4.83 40
2019-07-11 $6.13 $6.15 $6.13 $6.15 $4.83 3,000
2019-07-10 $6.13 $6.17 $6.13 $6.16 $4.84 14,226
2019-07-09 $6.17 $6.19 $6.12 $6.19 $4.87 38,519
2019-07-08 $6.15 $6.27 $6.15 $6.27 $4.93 350
2019-07-05 $6.27 $6.27 $6.03 $6.05 $4.76 5,330
2019-07-03 $6.60 $6.63 $6.57 $6.57 $5.16 8,331
2019-07-02 $6.42 $6.47 $6.42 $6.42 $5.05 5,640
2019-07-01 $6.35 $6.45 $6.35 $6.45 $5.07 93,318
2019-06-28 $6.32 $6.32 $6.32 $6.32 $4.97 1
2019-06-27 $6.35 $6.35 $6.32 $6.32 $4.97 9,900
2019-06-26 $6.01 $6.13 $6.01 $6.13 $4.82 350
2019-06-25 $6.02 $6.04 $5.98 $5.98 $4.70 1,041
2019-06-24 $6.10 $6.14 $6.08 $6.14 $4.83 2,212
2019-06-21 $6.05 $6.10 $6.05 $6.10 $4.79 4,590
2019-06-20 $5.92 $5.92 $5.92 $5.92 $4.65 1
2019-06-19 $5.96 $5.97 $5.92 $5.92 $4.65 11,790
2019-06-18 $6.00 $6.05 $6.00 $6.05 $4.76 10,599
2019-06-17 $5.79 $5.86 $5.78 $5.81 $4.57 3,314
2019-06-14 $6.00 $6.05 $5.90 $5.90 $4.64 54,902
2019-06-13 $5.85 $5.85 $5.83 $5.83 $4.58 13,590
2019-06-12 $5.96 $5.97 $5.94 $5.94 $4.67 2,850
2019-06-11 $5.59 $5.64 $5.59 $5.64 $4.43 200
2019-06-10 $5.41 $5.63 $5.41 $5.60 $4.40 93,221
2019-06-07 $5.56 $5.56 $5.45 $5.45 $4.28 15,000
2019-06-06 $5.48 $5.48 $5.48 $5.48 $4.31 0
2019-06-05 $5.52 $5.52 $5.48 $5.48 $4.31 4,500
2019-06-04 $5.37 $5.46 $5.37 $5.45 $4.28 5,530
2019-06-03 $5.49 $5.49 $5.49 $5.49 $4.31 100
2019-05-31 $5.50 $5.54 $5.50 $5.50 $4.32 37,400
2019-05-30 $5.51 $5.51 $5.50 $5.50 $4.32 450
2019-05-29 $5.75 $5.75 $5.75 $5.75 $4.52 51
2019-05-28 $5.79 $5.79 $5.75 $5.75 $4.52 11,387
2019-05-24 $5.77 $5.78 $5.77 $5.78 $4.54 5,300
2019-05-23 $5.72 $5.72 $5.72 $5.72 $4.50 40
2019-05-22 $5.70 $5.72 $5.70 $5.72 $4.50 921
2019-05-21 $6.25 $6.25 $6.12 $6.12 $4.49 10,415
2019-05-20 $6.31 $6.43 $6.31 $6.43 $4.71 10,110
2019-05-17 $6.10 $6.20 $6.10 $6.20 $4.54 4,250
2019-05-16 $5.78 $5.88 $5.78 $5.85 $4.29 6,355
2019-05-15 $5.55 $5.58 $5.55 $5.58 $4.09 600
2019-05-14 $5.58 $5.67 $5.55 $5.55 $4.07 5,900
2019-05-13 $5.16 $5.23 $5.16 $5.23 $3.83 1,975
2019-05-10 $5.21 $5.21 $5.21 $5.21 $3.82 500
2019-05-09 $5.26 $5.26 $5.26 $5.26 $3.86 0
2019-05-08 $5.26 $5.26 $5.26 $5.26 $3.86 0
2019-05-07 $5.26 $5.26 $5.26 $5.26 $3.86 310
2019-05-06 $5.06 $5.06 $5.06 $5.06 $3.71 3,000
2019-05-03 $5.06 $5.06 $5.06 $5.06 $3.71 0
2019-05-02 $5.06 $5.06 $5.06 $5.06 $3.71 0
2019-05-01 $5.06 $5.06 $5.06 $5.06 $3.71 0
2019-04-30 $5.06 $5.06 $5.06 $5.06 $3.71 2,924
2019-04-29 $5.08 $5.08 $5.08 $5.08 $3.72 0
2019-04-26 $5.06 $5.12 $5.06 $5.08 $3.72 5,006
2019-04-25 $5.21 $5.22 $5.21 $5.22 $3.83 600
2019-04-24 $5.35 $5.35 $5.35 $5.35 $3.92 466
2019-04-23 $5.45 $5.49 $5.45 $5.49 $4.02 760
2019-04-22 $5.34 $5.36 $5.34 $5.36 $3.93 72,000
2019-04-18 $5.33 $5.33 $5.33 $5.33 $3.91 21,500
2019-04-17 $5.24 $5.33 $5.24 $5.32 $3.90 6,901
2019-04-16 $5.71 $5.71 $5.50 $5.50 $4.03 5,900
2019-04-15 $5.79 $5.85 $5.79 $5.80 $4.25 3,032
2019-04-12 $5.82 $5.82 $5.70 $5.75 $4.21 4,510
2019-04-11 $5.88 $5.88 $5.70 $5.76 $4.22 9,800
2019-04-10 $5.76 $5.87 $5.76 $5.87 $4.30 1,625
2019-04-09 $5.87 $5.87 $5.81 $5.81 $4.26 385
2019-04-08 $5.65 $5.73 $5.64 $5.73 $4.20 10,714
2019-04-05 $5.50 $5.50 $5.50 $5.50 $4.03 1,005
2019-04-04 $5.46 $5.51 $5.42 $5.49 $4.02 124,745
2019-04-03 $5.54 $5.55 $5.47 $5.51 $4.04 29,577
2019-04-02 $5.44 $5.49 $5.43 $5.48 $4.02 15,971
2019-04-01 $5.18 $5.35 $5.18 $5.35 $3.92 13,355
2019-03-29 $4.94 $5.08 $4.94 $5.06 $3.71 2,974
2019-03-28 $4.99 $4.99 $4.99 $4.99 $3.66 440
2019-03-27 $4.53 $4.53 $4.53 $4.53 $3.32 1
2019-03-26 $4.53 $4.53 $4.53 $4.53 $3.32 20
2019-03-25 $4.62 $4.62 $4.53 $4.53 $3.32 6,289
2019-03-22 $4.60 $4.60 $4.60 $4.60 $3.37 1
2019-03-21 $4.60 $4.60 $4.60 $4.60 $3.37 200
2019-03-20 $4.87 $4.87 $4.87 $4.87 $3.57 100
2019-03-19 $4.87 $4.87 $4.87 $4.87 $3.57 26,291
2019-03-18 $4.71 $4.86 $4.71 $4.72 $3.46 4,312
2019-03-15 $4.55 $4.57 $4.55 $4.55 $3.34 1,000
2019-03-14 $4.53 $4.53 $4.53 $4.53 $3.32 493
2019-03-13 $4.56 $4.60 $4.56 $4.60 $3.37 300
2019-03-12 $4.53 $4.53 $4.53 $4.53 $3.32 5,000
2019-03-11 $4.55 $4.55 $4.55 $4.55 $3.34 0
2019-03-08 $4.55 $4.55 $4.55 $4.55 $3.34 200
2019-03-07 $4.60 $4.60 $4.60 $4.60 $3.37 0
2019-03-06 $4.60 $4.60 $4.60 $4.60 $3.37 3,100
2019-03-05 $4.45 $4.45 $4.45 $4.45 $3.26 0
2019-03-04 $4.44 $4.45 $4.44 $4.45 $3.26 5,700
2019-03-01 $4.66 $4.66 $4.66 $4.66 $3.42 0
2019-02-28 $4.66 $4.66 $4.66 $4.66 $3.42 0
2019-02-27 $4.47 $4.66 $4.47 $4.66 $3.21 1,685
2019-02-26 $4.54 $4.54 $4.54 $4.54 $3.12 0
2019-02-25 $4.54 $4.63 $4.54 $4.54 $3.12 3,325
2019-02-22 $4.51 $4.52 $4.43 $4.43 $3.05 5,450
2019-02-21 $4.63 $4.63 $4.63 $4.63 $3.19 2,000
2019-02-20 $4.63 $4.73 $4.63 $4.65 $3.20 8,724
2019-02-19 $4.42 $4.52 $4.42 $4.50 $3.10 55,600
2019-02-15 $4.43 $4.44 $4.40 $4.40 $3.03 4,500
2019-02-14 $4.40 $4.44 $4.40 $4.41 $3.03 8,580
2019-02-13 $4.44 $4.44 $4.44 $4.44 $3.05 1
2019-02-12 $4.45 $4.45 $4.40 $4.44 $3.05 39,775
2019-02-11 $4.35 $4.42 $4.35 $4.42 $3.04 1,620
2019-02-08 $4.27 $4.27 $4.27 $4.27 $2.94 350
2019-02-07 $4.31 $4.33 $4.28 $4.28 $2.94 105,661
2019-02-06 $4.30 $4.30 $4.27 $4.30 $2.96 4,572
2019-02-05 $4.25 $4.34 $4.25 $4.34 $2.99 3,364
2019-02-04 $4.06 $4.16 $4.06 $4.16 $2.86 5,600
2019-02-01 $4.22 $4.22 $4.16 $4.17 $2.87 18,600
2019-01-31 $4.02 $4.19 $4.02 $4.16 $2.86 12,149
2019-01-30 $3.90 $3.99 $3.90 $3.99 $2.74 44,060
2019-01-29 $3.50 $3.50 $3.50 $3.50 $2.41 14,020
2019-01-28 $3.35 $3.50 $3.35 $3.50 $2.41 1,700
2019-01-25 $3.35 $3.35 $3.35 $3.35 $2.30 18
2019-01-24 $3.35 $3.35 $3.35 $3.35 $2.30 5,000
2019-01-23 $3.26 $3.26 $3.26 $3.26 $2.24 100
2019-01-22 $3.26 $3.26 $3.26 $3.26 $2.24 3,600
2019-01-18 $3.20 $3.20 $3.20 $3.20 $2.20 0
2019-01-17 $3.18 $3.20 $3.18 $3.20 $2.20 1,210
2019-01-16 $3.24 $3.24 $3.24 $3.24 $2.23 0
2019-01-15 $3.24 $3.24 $3.24 $3.24 $2.23 0
2019-01-14 $3.18 $3.24 $3.18 $3.24 $2.23 6,163
2019-01-11 $3.26 $3.26 $3.26 $3.26 $2.24 2,000
2019-01-10 $3.26 $3.26 $3.26 $3.26 $2.24 4,300
2019-01-09 $3.31 $3.31 $3.26 $3.26 $2.24 1,300
2019-01-08 $3.21 $3.39 $3.21 $3.39 $2.33 42,832
2019-01-07 $3.10 $3.10 $3.10 $3.10 $2.13 0
2019-01-04 $3.10 $3.10 $3.10 $3.10 $2.13 1,116
2019-01-03 $3.00 $3.00 $3.00 $3.00 $2.06 0
2018-12-31 $2.95 $3.00 $2.90 $3.00 $2.06 9,259
2018-12-28 $2.88 $2.89 $2.88 $2.89 $1.99 38,360
2018-12-27 $2.83 $2.83 $2.83 $2.83 $1.95 10,001
2018-12-26 $2.80 $2.80 $2.80 $2.80 $1.93 7,141
2018-12-24 $2.84 $2.84 $2.84 $2.84 $1.95 41
2018-12-21 $2.76 $2.84 $2.76 $2.84 $1.95 1,050
2018-12-20 $2.89 $2.89 $2.87 $2.87 $1.97 44,154
2018-12-18 $2.97 $2.97 $2.97 $2.97 $2.04 0
2018-12-17 $2.97 $2.97 $2.97 $2.97 $2.04 3,000
2018-12-14 $2.97 $2.97 $2.97 $2.97 $2.04 95
2018-12-13 $3.05 $3.05 $2.97 $2.97 $2.04 2,100
2018-12-12 $2.96 $2.96 $2.96 $2.96 $2.04 200
2018-12-11 $2.91 $2.91 $2.91 $2.91 $2.00 0
2018-12-10 $2.90 $2.91 $2.90 $2.91 $2.00 35,949
2018-12-07 $2.84 $2.84 $2.84 $2.84 $1.95 0
2018-12-06 $2.84 $2.84 $2.84 $2.84 $1.95 1,000
2018-12-04 $3.07 $3.07 $3.07 $3.07 $2.11 0
2018-12-03 $3.07 $3.07 $3.07 $3.07 $2.11 546
2018-11-30 $2.95 $2.95 $2.95 $2.95 $2.03 0
2018-11-29 $2.90 $2.95 $2.90 $2.95 $2.03 22,978
2018-11-28 $2.92 $2.92 $2.92 $2.92 $2.01 150
2018-11-27 $2.80 $2.80 $2.80 $2.80 $1.93 225
2018-11-26 $2.84 $2.84 $2.84 $2.84 $1.95 0
2018-11-23 $2.89 $2.89 $2.84 $2.84 $1.95 9,300
2018-11-21 $2.88 $2.88 $2.88 $2.88 $1.98 0
2018-11-20 $2.89 $2.89 $2.88 $2.88 $1.98 3,275
2018-11-19 $2.91 $2.91 $2.91 $2.91 $2.00 500
2018-11-16 $2.89 $2.89 $2.89 $2.89 $1.99 0
2018-11-15 $2.87 $2.89 $2.87 $2.89 $1.99 5,738
2018-11-14 $2.85 $2.85 $2.85 $2.85 $1.96 1,300
2018-11-13 $3.04 $3.04 $3.04 $3.04 $2.09 5,000
2018-11-12 $3.03 $3.03 $3.03 $3.03 $2.08 0
2018-11-09 $3.03 $3.03 $3.03 $3.03 $2.08 0
2018-11-08 $3.03 $3.03 $3.03 $3.03 $2.08 0
2018-11-07 $3.03 $3.03 $3.03 $3.03 $2.08 0
2018-11-06 $3.03 $3.03 $3.03 $3.03 $2.08 0
2018-11-05 $3.05 $3.05 $3.03 $3.03 $2.08 1,253
2018-11-02 $3.00 $3.00 $3.00 $3.00 $2.06 0
2018-11-01 $2.92 $3.00 $2.92 $3.00 $2.06 2,100
2018-10-31 $2.86 $2.86 $2.86 $2.86 $1.97 60
2018-10-30 $2.86 $2.86 $2.86 $2.86 $1.97 0
2018-10-29 $2.86 $2.86 $2.86 $2.86 $1.97 100
2018-10-26 $2.65 $2.65 $2.65 $2.65 $1.82 1,650
2018-10-25 $2.60 $2.60 $2.60 $2.60 $1.79 1,203
2018-10-24 $2.70 $2.71 $2.70 $2.70 $1.86 162,800
2018-10-23 $2.70 $2.70 $2.70 $2.70 $1.86 525
2018-10-22 $2.85 $2.85 $2.85 $2.85 $1.96 0
2018-10-19 $2.85 $2.85 $2.85 $2.85 $1.96 0
2018-10-18 $2.83 $2.87 $2.83 $2.85 $1.96 218,200
2018-10-17 $2.68 $2.68 $2.68 $2.68 $1.84 800
2018-10-16 $2.66 $2.66 $2.66 $2.66 $1.83 0
2018-10-15 $2.66 $2.66 $2.66 $2.66 $1.83 0
2018-10-12 $2.66 $2.66 $2.66 $2.66 $1.83 0
2018-10-11 $2.58 $2.66 $2.58 $2.66 $1.83 2,000
2018-10-10 $2.63 $2.63 $2.58 $2.58 $1.77 8,500
2018-10-09 $2.58 $2.71 $2.58 $2.71 $1.86 599
2018-10-08 $2.58 $2.58 $2.58 $2.58 $1.77 7,200
2018-10-05 $2.70 $2.70 $2.70 $2.70 $1.86 88
2018-10-04 $2.70 $2.70 $2.70 $2.70 $1.86 42
2018-10-03 $2.70 $2.77 $2.70 $2.70 $1.86 6,693
2018-10-02 $2.79 $2.83 $2.79 $2.79 $1.92 10,950
2018-10-01 $2.79 $2.80 $2.79 $2.80 $1.93 925
2018-09-28 $2.79 $2.80 $2.79 $2.79 $1.92 4,570
2018-09-27 $2.78 $2.92 $2.78 $2.78 $1.91 6,334
2018-09-26 $2.87 $2.92 $2.87 $2.92 $2.01 1,062
2018-09-25 $2.82 $2.82 $2.82 $2.82 $1.94 0
2018-09-24 $2.82 $2.82 $2.82 $2.82 $1.94 100
2018-09-21 $2.85 $2.85 $2.85 $2.85 $1.96 5,100
2018-09-20 $2.73 $2.77 $2.73 $2.73 $1.88 2,178
2018-09-19 $2.75 $2.75 $2.71 $2.71 $1.86 1,400
2018-09-18 $2.59 $2.59 $2.59 $2.59 $1.78 0
2018-09-17 $2.59 $2.59 $2.59 $2.59 $1.78 0
2018-09-14 $2.59 $2.59 $2.59 $2.59 $1.78 500
2018-09-13 $2.54 $2.54 $2.54 $2.54 $1.75 3,300
2018-09-12 $2.58 $2.58 $2.58 $2.58 $1.77 0
2018-09-11 $2.58 $2.58 $2.58 $2.58 $1.77 1,700
2018-09-10 $2.55 $2.55 $2.53 $2.53 $1.74 3,474
2018-09-07 $2.68 $2.68 $2.62 $2.62 $1.80 385
2018-09-06 $2.61 $2.61 $2.61 $2.61 $1.80 0
2018-09-05 $2.61 $2.61 $2.61 $2.61 $1.80 3,000
2018-09-04 $2.53 $2.68 $2.53 $2.62 $1.80 11,135
2018-08-31 $2.91 $2.91 $2.91 $2.91 $2.00 1
2018-08-30 $3.00 $3.00 $3.00 $3.00 $2.00 25
2018-08-29 $2.95 $3.00 $2.93 $3.00 $2.00 1,247
2018-08-28 $2.94 $2.94 $2.94 $2.94 $1.96 140
2018-08-27 $2.86 $2.90 $2.86 $2.90 $1.94 87,683
2018-08-24 $2.96 $2.96 $2.96 $2.96 $1.98 3,350
2018-08-23 $2.91 $2.91 $2.91 $2.91 $1.94 5,446
2018-08-22 $3.03 $3.03 $3.03 $3.03 $2.02 1,012
2018-08-21 $3.10 $3.10 $3.10 $3.10 $2.07 52
2018-08-20 $3.10 $3.10 $3.10 $3.10 $2.07 300
2018-08-17 $3.04 $3.07 $3.04 $3.07 $2.05 8,058
2018-08-16 $3.04 $3.04 $3.04 $3.04 $2.03 2,000
2018-08-15 $3.05 $3.11 $2.98 $2.98 $1.99 7,096
2018-08-14 $3.10 $3.12 $3.10 $3.10 $2.07 90,000
2018-08-13 $3.20 $3.20 $3.20 $3.20 $2.14 1,770
2018-08-10 $3.32 $3.32 $3.32 $3.32 $2.22 0
2018-08-09 $3.22 $3.32 $3.22 $3.32 $2.22 1,200
2018-08-08 $3.19 $3.19 $3.19 $3.19 $2.13 0
2018-08-07 $3.20 $3.20 $3.19 $3.19 $2.13 7,450
2018-08-06 $3.20 $3.20 $3.20 $3.20 $2.14 55
2018-08-03 $3.20 $3.20 $3.20 $3.20 $2.14 0
2018-08-02 $3.19 $3.20 $3.17 $3.20 $2.14 10,056
2018-08-01 $3.17 $3.17 $3.17 $3.17 $2.12 552
2018-07-31 $3.22 $3.24 $3.19 $3.19 $2.13 7,224
2018-07-30 $3.17 $3.17 $3.17 $3.17 $2.12 0
2018-07-27 $3.17 $3.17 $3.17 $3.17 $2.12 119
2018-07-26 $3.40 $3.40 $3.40 $3.40 $2.27 1
2018-07-25 $3.38 $3.40 $3.38 $3.40 $2.27 32,000
2018-07-24 $3.33 $3.35 $3.33 $3.35 $2.24 11,750
2018-07-23 $3.30 $3.30 $3.30 $3.30 $2.20 6,162
2018-07-20 $3.30 $3.30 $3.30 $3.30 $2.20 0
2018-07-19 $3.30 $3.30 $3.30 $3.30 $2.20 300
2018-07-18 $3.23 $3.23 $3.23 $3.23 $2.16 249
2018-07-17 $3.23 $3.23 $3.23 $3.23 $2.16 0
2018-07-16 $3.20 $3.23 $3.20 $3.23 $2.16 7,025
2018-07-13 $3.16 $3.16 $3.16 $3.16 $2.11 3,000
2018-07-12 $3.25 $3.25 $3.25 $3.25 $2.17 5,000
2018-07-11 $3.23 $3.23 $3.23 $3.23 $2.16 0
2018-07-10 $3.23 $3.23 $3.23 $3.23 $2.16 500
2018-07-09 $3.16 $3.16 $3.16 $3.16 $2.11 50
2018-07-06 $3.16 $3.16 $3.16 $3.16 $2.11 30
2018-07-05 $3.16 $3.16 $3.16 $3.16 $2.11 100
2018-07-03 $3.17 $3.17 $3.17 $3.17 $2.12 576,422
2018-07-02 $3.32 $3.32 $3.32 $3.32 $2.22 2
2018-06-29 $3.32 $3.32 $3.32 $3.32 $2.22 30
2018-06-28 $3.32 $3.32 $3.32 $3.32 $2.22 0
2018-06-27 $3.32 $3.32 $3.32 $3.32 $2.22 0
2018-06-26 $3.32 $3.32 $3.32 $3.32 $2.22 7,000
2018-06-25 $3.39 $3.39 $3.39 $3.39 $2.26 200
2018-06-22 $3.41 $3.41 $3.41 $3.41 $2.28 0
2018-06-21 $3.41 $3.41 $3.41 $3.41 $2.28 100
2018-06-20 $3.35 $3.35 $3.35 $3.35 $2.24 0
2018-06-19 $3.35 $3.35 $3.35 $3.35 $2.24 2,000
2018-06-18 $3.41 $3.46 $3.41 $3.41 $2.28 2,176
2018-06-15 $3.50 $3.50 $3.50 $3.50 $2.34 56,201
2018-06-14 $3.50 $3.50 $3.50 $3.50 $2.34 0
2018-06-13 $3.50 $3.50 $3.50 $3.50 $2.34 4,700
2018-06-12 $3.48 $3.48 $3.48 $3.48 $2.32 200
2018-06-11 $3.62 $3.62 $3.60 $3.60 $2.40 727
2018-06-08 $3.60 $3.60 $3.60 $3.60 $2.40 200
2018-06-07 $3.62 $3.69 $3.62 $3.69 $2.46 7,677
2018-06-06 $3.74 $3.74 $3.74 $3.74 $2.50 2,000
2018-06-05 $3.67 $3.67 $3.66 $3.66 $2.44 114,120
2018-06-04 $3.62 $3.62 $3.62 $3.62 $2.42 8,987
2018-06-01 $3.60 $3.60 $3.60 $3.60 $2.40 521
2018-05-31 $3.51 $3.51 $3.51 $3.51 $2.34 1,700
2018-05-30 $3.50 $3.50 $3.50 $3.50 $2.34 200
2018-05-29 $3.45 $3.45 $3.45 $3.45 $2.30 300
2018-05-25 $3.53 $3.53 $3.53 $3.53 $2.36 0
2018-05-24 $3.53 $3.53 $3.53 $3.53 $2.36 0
2018-05-23 $3.53 $3.53 $3.53 $3.53 $2.36 0
2018-05-22 $3.52 $3.53 $3.52 $3.53 $2.36 3,550
2018-05-21 $3.59 $3.59 $3.55 $3.55 $2.37 800
2018-05-18 $3.59 $3.59 $3.59 $3.59 $2.40 500
2018-05-17 $3.66 $3.66 $3.63 $3.63 $2.42 600
2018-05-16 $3.67 $3.67 $3.67 $3.67 $2.45 0
2018-05-15 $3.67 $3.67 $3.67 $3.67 $2.45 0
2018-05-14 $3.67 $3.67 $3.67 $3.67 $2.45 50
2018-05-11 $3.69 $3.69 $3.67 $3.67 $2.45 14,000
2018-05-10 $3.60 $3.60 $3.60 $3.60 $2.40 0
2018-05-09 $3.55 $3.60 $3.55 $3.60 $2.40 10,600
2018-05-08 $3.60 $3.60 $3.60 $3.60 $2.40 0
2018-05-07 $3.60 $3.60 $3.60 $3.60 $2.40 0
2018-05-04 $3.60 $3.60 $3.60 $3.60 $2.40 120
2018-05-03 $3.60 $3.60 $3.60 $3.60 $2.40 8,400
2018-05-02 $3.52 $3.55 $3.52 $3.52 $2.35 4,607
2018-05-01 $3.50 $3.50 $3.50 $3.50 $2.34 21,169
2018-04-30 $3.46 $3.46 $3.46 $3.46 $2.31 300
2018-04-27 $3.46 $3.46 $3.46 $3.46 $2.31 0
2018-04-26 $3.46 $3.46 $3.46 $3.46 $2.31 200
2018-04-25 $3.39 $3.39 $3.39 $3.39 $2.26 0
2018-04-24 $3.53 $3.53 $3.39 $3.39 $2.26 3,375
2018-04-23 $3.60 $3.60 $3.60 $3.60 $2.40 0
2018-04-20 $3.60 $3.60 $3.60 $3.60 $2.40 0
2018-04-19 $3.60 $3.60 $3.60 $3.60 $2.40 2,200
2018-04-18 $3.59 $3.63 $3.58 $3.63 $2.42 47,206
2018-04-17 $3.45 $3.48 $3.45 $3.48 $2.32 1,035
2018-04-16 $3.41 $3.41 $3.41 $3.41 $2.28 0
2018-04-13 $3.41 $3.41 $3.41 $3.41 $2.28 1
2018-04-12 $3.41 $3.41 $3.41 $3.41 $2.28 0
2018-04-11 $3.41 $3.41 $3.41 $3.41 $2.28 85,944
2018-04-10 $3.49 $3.49 $3.41 $3.41 $2.28 1,329
2018-04-09 $3.24 $3.44 $3.24 $3.44 $2.30 1,517
2018-04-06 $3.37 $3.37 $3.37 $3.37 $2.25 278
2018-04-05 $3.25 $3.25 $3.22 $3.22 $2.15 3,700
2018-04-04 $3.35 $3.36 $3.35 $3.36 $2.24 18,490
2018-04-03 $3.23 $3.30 $3.23 $3.30 $2.20 572,110
2018-04-02 $3.30 $3.30 $3.27 $3.27 $2.18 3,600
2018-03-29 $3.27 $3.33 $3.27 $3.30 $2.20 23,370
2018-03-28 $3.36 $3.37 $3.33 $3.35 $2.24 13,300
2018-03-27 $3.56 $3.56 $3.56 $3.56 $2.38 500
2018-03-26 $3.60 $3.60 $3.60 $3.60 $2.40 245
2018-03-23 $3.56 $3.56 $3.56 $3.56 $2.38 300
2018-03-22 $3.72 $3.72 $3.72 $3.72 $2.48 0
2018-03-21 $3.72 $3.72 $3.72 $3.72 $2.48 2,200
2018-03-20 $3.56 $3.56 $3.56 $3.56 $2.38 2,000
2018-03-19 $3.59 $3.59 $3.59 $3.59 $2.40 1,000
2018-03-16 $3.70 $3.75 $3.70 $3.71 $2.48 1,400
2018-03-15 $3.68 $3.68 $3.68 $3.68 $2.46 0
2018-03-14 $3.68 $3.68 $3.68 $3.68 $2.46 0
2018-03-13 $3.68 $3.68 $3.68 $3.68 $2.46 6,000
2018-03-12 $3.73 $3.73 $3.73 $3.73 $2.49 175
2018-03-09 $3.72 $3.72 $3.72 $3.72 $2.48 33
2018-03-08 $3.73 $3.73 $3.71 $3.72 $2.48 3,550
2018-03-07 $3.68 $3.68 $3.68 $3.68 $2.46 497
2018-03-06 $3.72 $3.75 $3.72 $3.75 $2.50 3,300
2018-03-05 $3.62 $3.68 $3.62 $3.68 $2.46 700
2018-03-02 $3.82 $3.82 $3.76 $3.76 $2.51 20,450
2018-03-01 $3.85 $3.85 $3.82 $3.82 $2.55 6,201
2018-02-28 $3.88 $3.88 $3.88 $3.88 $2.52 500
2018-02-27 $4.11 $4.11 $4.11 $4.11 $2.67 501
2018-02-26 $4.03 $4.15 $4.02 $4.15 $2.69 5,316
2018-02-23 $3.99 $4.04 $3.99 $4.04 $2.62 33,772
2018-02-22 $3.96 $3.96 $3.96 $3.96 $2.57 1,884
2018-02-21 $4.06 $4.06 $3.96 $4.05 $2.63 1,770
2018-02-20 $4.20 $4.20 $4.20 $4.20 $2.73 0
2018-02-16 $4.19 $4.20 $4.15 $4.20 $2.73 16,050
2018-02-15 $4.24 $4.30 $4.23 $4.25 $2.76 13,265
2018-02-14 $3.98 $4.10 $3.98 $4.10 $2.66 751
2018-02-13 $4.07 $4.07 $4.07 $4.07 $2.64 35
2018-02-12 $3.95 $4.07 $3.95 $4.07 $2.64 1,101
2018-02-09 $3.90 $3.90 $3.90 $3.90 $2.53 35
2018-02-08 $3.90 $3.90 $3.90 $3.90 $2.53 0
2018-02-07 $3.90 $3.90 $3.90 $3.90 $2.53 300
2018-02-06 $3.88 $3.88 $3.88 $3.88 $2.52 0
2018-02-05 $3.88 $3.88 $3.88 $3.88 $2.52 0
2018-02-02 $3.88 $3.88 $3.88 $3.88 $2.52 400
2018-02-01 $3.93 $3.93 $3.93 $3.93 $2.55 1,142
2018-01-31 $4.13 $4.13 $4.05 $4.05 $2.63 3,150
2018-01-30 $4.11 $4.11 $4.11 $4.11 $2.67 0
2018-01-29 $4.08 $4.11 $4.08 $4.11 $2.67 310
2018-01-26 $4.01 $4.10 $4.01 $4.10 $2.66 1,263
2018-01-25 $4.10 $4.10 $4.10 $4.10 $2.66 0
2018-01-24 $4.10 $4.10 $4.10 $4.10 $2.66 100
2018-01-23 $4.06 $4.06 $4.06 $4.06 $2.64 1,001
2018-01-22 $4.05 $4.05 $4.05 $4.05 $2.63 100
2018-01-19 $4.17 $4.17 $4.17 $4.17 $2.71 100
2018-01-18 $4.13 $4.13 $4.13 $4.13 $2.68 0
2018-01-17 $4.02 $4.13 $4.02 $4.13 $2.68 1,110
2018-01-16 $4.25 $4.25 $4.18 $4.20 $2.73 11,592
2018-01-12 $4.11 $4.25 $4.11 $4.25 $2.76 21,800
2018-01-11 $4.15 $4.16 $4.15 $4.15 $2.69 15,740
2018-01-10 $4.05 $4.15 $4.05 $4.15 $2.69 2,500
2018-01-09 $4.07 $4.10 $4.07 $4.09 $2.65 1,591
2018-01-08 $4.01 $4.01 $4.01 $4.01 $2.60 2,577
2018-01-05 $4.15 $4.25 $4.15 $4.25 $2.76 3,630
2018-01-04 $4.07 $4.13 $4.07 $4.13 $2.68 2,850
2018-01-03 $3.92 $3.92 $3.92 $3.92 $2.54 2,000
2018-01-02 $3.88 $3.93 $3.88 $3.93 $2.55 2,250
2017-12-29 $3.73 $3.88 $3.73 $3.88 $2.52 1,201
2017-12-28 $3.87 $3.91 $3.87 $3.91 $2.54 1,560
2017-12-27 $3.89 $3.89 $3.89 $3.89 $2.53 2,000
2017-12-26 $3.67 $3.67 $3.67 $3.67 $2.38 267
2017-12-22 $3.60 $3.75 $3.60 $3.75 $2.43 2,468
2017-12-21 $3.74 $3.74 $3.70 $3.70 $2.40 5,800
2017-12-20 $3.75 $3.75 $3.75 $3.75 $2.43 2,042
2017-12-19 $3.57 $3.90 $3.57 $3.64 $2.36 7,593
2017-12-18 $3.57 $3.75 $3.57 $3.75 $2.43 1,099
2017-12-15 $3.64 $3.70 $3.64 $3.70 $2.40 1,000
2017-12-14 $3.74 $3.74 $3.74 $3.74 $2.43 2,100
2017-12-13 $3.70 $3.77 $3.70 $3.77 $2.45 14,686
2017-12-12 $3.33 $3.33 $3.33 $3.33 $2.16 1
2017-12-11 $3.33 $3.33 $3.33 $3.33 $2.16 1,200
2017-12-08 $3.41 $3.45 $3.40 $3.45 $2.24 4,325
2017-12-07 $3.50 $3.50 $3.40 $3.41 $2.21 117,760
2017-12-06 $3.51 $3.51 $3.50 $3.50 $2.27 1,010
2017-12-05 $3.50 $3.55 $3.50 $3.50 $2.27 7,582
2017-12-04 $3.48 $3.49 $3.48 $3.49 $2.27 854
2017-12-01 $3.50 $3.51 $3.42 $3.42 $2.22 19,580
2017-11-30 $3.55 $3.55 $3.52 $3.52 $2.28 13,195
2017-11-29 $3.51 $3.51 $3.51 $3.51 $2.28 52
2017-11-28 $3.52 $3.53 $3.50 $3.51 $2.28 3,543
2017-11-27 $3.51 $3.58 $3.51 $3.58 $2.32 2,125
2017-11-24 $3.60 $3.60 $3.60 $3.60 $2.34 0
2017-11-22 $3.51 $3.60 $3.51 $3.60 $2.34 25,706
2017-11-21 $3.50 $3.58 $3.50 $3.58 $2.32 29,400
2017-11-20 $3.60 $3.60 $3.60 $3.60 $2.34 3,500
2017-11-17 $3.50 $3.50 $3.50 $3.50 $2.27 0
2017-11-16 $3.50 $3.50 $3.50 $3.50 $2.27 112
2017-11-15 $3.53 $3.53 $3.50 $3.50 $2.27 1,938
2017-11-14 $3.60 $3.60 $3.57 $3.57 $2.32 5,400
2017-11-13 $3.75 $3.75 $3.65 $3.65 $2.37 1,500
2017-11-10 $3.72 $3.75 $3.72 $3.74 $2.43 3,701
2017-11-09 $3.75 $3.75 $3.66 $3.66 $2.38 2,600
2017-11-08 $3.80 $3.80 $3.80 $3.80 $2.47 0
2017-11-07 $3.82 $3.82 $3.80 $3.80 $2.47 3,000
2017-11-06 $3.68 $3.68 $3.65 $3.65 $2.37 1,132
2017-11-03 $3.65 $3.65 $3.65 $3.65 $2.37 10,000
2017-11-02 $3.70 $3.80 $3.70 $3.72 $2.41 4,820
2017-11-01 $3.55 $3.65 $3.55 $3.63 $2.36 1,701
2017-10-31 $3.64 $3.64 $3.60 $3.60 $2.34 9,250
2017-10-30 $3.60 $3.65 $3.60 $3.65 $2.37 450
2017-10-27 $3.70 $3.70 $3.65 $3.65 $2.37 7,572
2017-10-26 $3.80 $3.80 $3.70 $3.77 $2.45 67,616
2017-10-25 $3.79 $3.83 $3.79 $3.80 $2.47 1,454
2017-10-24 $3.92 $3.92 $3.92 $3.92 $2.54 157
2017-10-23 $3.68 $3.78 $3.68 $3.74 $2.43 2,245
2017-10-20 $3.80 $3.80 $3.80 $3.80 $2.47 151
2017-10-19 $3.88 $3.88 $3.75 $3.80 $2.47 6,171
2017-10-18 $4.05 $4.05 $3.87 $3.87 $2.51 1,140
2017-10-17 $3.89 $3.91 $3.89 $3.91 $2.54 17,700
2017-10-16 $3.94 $3.96 $3.94 $3.95 $2.56 47,468
2017-10-13 $3.80 $3.90 $3.80 $3.90 $2.53 12,755
2017-10-12 $3.75 $3.77 $3.75 $3.77 $2.45 1,046
2017-10-11 $3.93 $3.93 $3.80 $3.80 $2.47 6,150
2017-10-10 $4.00 $4.00 $4.00 $4.00 $2.60 0
2017-10-09 $4.00 $4.00 $4.00 $4.00 $2.60 630
2017-10-06 $4.00 $4.00 $4.00 $4.00 $2.60 8,200
2017-10-05 $4.03 $4.03 $4.03 $4.03 $2.62 9
2017-10-04 $4.14 $4.14 $4.03 $4.03 $2.62 4,701
2017-10-03 $4.12 $4.15 $4.12 $4.15 $2.69 482
2017-10-02 $4.10 $4.10 $4.10 $4.10 $2.66 200
2017-09-29 $3.92 $3.92 $3.92 $3.92 $2.54 700
2017-09-28 $4.00 $4.00 $3.92 $3.93 $2.55 2,022
2017-09-27 $4.07 $4.08 $4.05 $4.05 $2.63 1,860
2017-09-26 $4.10 $4.10 $4.10 $4.10 $2.66 0
2017-09-25 $4.24 $4.24 $4.10 $4.10 $2.66 650
2017-09-22 $4.30 $4.30 $4.15 $4.15 $2.69 200
2017-09-21 $4.19 $4.19 $4.19 $4.19 $2.72 2,000
2017-09-20 $4.19 $4.19 $4.19 $4.19 $2.72 0
2017-09-19 $4.20 $4.33 $4.19 $4.19 $2.72 1,720
2017-09-18 $4.25 $4.25 $4.25 $4.25 $2.76 2,500
2017-09-15 $4.51 $4.51 $4.51 $4.51 $2.93 0
2017-09-14 $4.51 $4.51 $4.51 $4.51 $2.93 1,000
2017-09-13 $4.62 $4.62 $4.62 $4.62 $3.00 0
2017-09-12 $4.62 $4.62 $4.62 $4.62 $3.00 300
2017-09-11 $4.75 $4.75 $4.75 $4.75 $3.08 0
2017-09-08 $4.75 $4.75 $4.75 $4.75 $3.08 15
2017-09-07 $4.77 $4.79 $4.75 $4.75 $3.08 5,100
2017-09-06 $4.70 $4.77 $4.70 $4.77 $3.10 13,500
2017-09-05 $4.50 $4.75 $4.50 $4.75 $3.08 6,700
2017-09-01 $4.75 $4.75 $4.75 $4.75 $3.08 0
2017-08-31 $4.70 $4.75 $4.70 $4.75 $2.93 8,700
2017-08-30 $4.75 $4.75 $4.75 $4.75 $2.93 17
2017-08-29 $4.75 $4.75 $4.75 $4.75 $2.93 200
2017-08-28 $4.75 $4.75 $4.73 $4.73 $2.92 900
2017-08-25 $4.70 $4.76 $4.70 $4.76 $2.94 400
2017-08-24 $4.65 $4.66 $4.65 $4.66 $2.87 850
2017-08-23 $4.77 $4.77 $4.77 $4.77 $2.94 685
2017-08-22 $4.75 $4.75 $4.75 $4.75 $2.93 1,450
2017-08-21 $4.61 $4.61 $4.53 $4.55 $2.81 18,400
2017-08-18 $4.18 $4.18 $4.18 $4.18 $2.58 0
2017-08-17 $4.18 $4.18 $4.18 $4.18 $2.58 0
2017-08-16 $4.18 $4.18 $4.18 $4.18 $2.58 1
2017-08-15 $4.18 $4.18 $4.18 $4.18 $2.58 1,200
2017-08-14 $4.49 $4.49 $4.49 $4.49 $2.77 500
2017-08-11 $4.35 $4.35 $4.35 $4.35 $2.68 500
2017-08-10 $4.50 $4.54 $4.50 $4.50 $2.78 300
2017-08-09 $4.50 $4.50 $4.50 $4.50 $2.78 623
2017-08-08 $4.68 $4.68 $4.68 $4.68 $2.89 0
2017-08-07 $4.60 $4.69 $4.60 $4.68 $2.89 7,946
2017-08-04 $4.60 $4.60 $4.55 $4.55 $2.81 1,118
2017-08-03 $4.39 $4.61 $4.39 $4.39 $2.71 3,847
2017-08-02 $4.47 $4.47 $4.47 $4.47 $2.76 10,924
2017-08-01 $4.69 $4.69 $4.54 $4.54 $2.80 5,100
2017-07-31 $4.55 $4.64 $4.55 $4.58 $2.82 2,925
2017-07-28 $4.33 $4.45 $4.25 $4.45 $2.74 4,866
2017-07-27 $4.17 $4.17 $4.15 $4.15 $2.56 1,800
2017-07-26 $4.08 $4.25 $4.08 $4.25 $2.62 5,700
2017-07-25 $4.13 $4.13 $4.00 $4.00 $2.47 1,600
2017-07-24 $3.95 $3.95 $3.95 $3.95 $2.44 80
2017-07-21 $3.95 $3.95 $3.95 $3.95 $2.44 700
2017-07-20 $4.25 $4.25 $4.25 $4.25 $2.62 0
2017-07-19 $4.20 $4.25 $4.17 $4.25 $2.62 486
2017-07-18 $4.25 $4.32 $4.25 $4.32 $2.67 1,101
2017-07-17 $4.23 $4.23 $4.23 $4.23 $2.61 5,000
2017-07-14 $4.00 $4.10 $4.00 $4.10 $2.53 2,200
2017-07-13 $4.05 $4.05 $4.05 $4.05 $2.50 41
2017-07-12 $4.06 $4.06 $4.05 $4.05 $2.50 2,291
2017-07-11 $3.91 $3.91 $3.91 $3.91 $2.41 1,000
2017-07-10 $3.87 $3.87 $3.87 $3.87 $2.39 0
2017-07-07 $3.87 $3.87 $3.87 $3.87 $2.39 1,000
2017-07-06 $3.95 $3.95 $3.95 $3.95 $2.44 0
2017-07-05 $3.95 $3.95 $3.95 $3.95 $2.44 80,000
2017-07-03 $3.95 $3.95 $3.95 $3.95 $2.44 3,200
2017-06-30 $3.95 $3.95 $3.95 $3.95 $2.44 125
2017-06-29 $3.94 $3.95 $3.94 $3.95 $2.44 701
2017-06-28 $3.78 $3.78 $3.78 $3.78 $2.33 72,001
2017-06-27 $3.78 $3.78 $3.78 $3.78 $2.33 5,000
2017-06-26 $3.42 $3.42 $3.42 $3.42 $2.11 0
2017-06-23 $3.44 $3.44 $3.35 $3.42 $2.11 2,488
2017-06-22 $3.44 $3.44 $3.44 $3.44 $2.12 25
2017-06-21 $3.49 $3.50 $3.44 $3.44 $2.12 8,000
2017-06-20 $3.52 $3.52 $3.52 $3.52 $2.17 1,000
2017-06-19 $3.52 $3.55 $3.51 $3.51 $2.16 890
2017-06-16 $3.68 $3.68 $3.68 $3.68 $2.27 270
2017-06-15 $3.62 $3.62 $3.62 $3.62 $2.23 0
2017-06-14 $3.62 $3.62 $3.62 $3.62 $2.23 1,000
2017-06-13 $3.64 $3.64 $3.50 $3.56 $2.20 3,400
2017-06-12 $3.48 $3.48 $3.48 $3.48 $2.15 0
2017-06-09 $3.48 $3.48 $3.48 $3.48 $2.15 260,000
2017-06-08 $3.50 $3.53 $3.48 $3.48 $2.15 261,600
2017-06-07 $3.61 $3.61 $3.57 $3.57 $2.20 570
2017-06-06 $3.62 $3.62 $3.50 $3.50 $2.16 5,718
2017-06-05 $3.60 $3.60 $3.60 $3.60 $2.22 50
2017-06-02 $3.50 $3.60 $3.50 $3.60 $2.22 31,736
2017-06-01 $3.47 $3.50 $3.43 $3.50 $2.16 15,700
2017-05-31 $3.57 $3.57 $3.50 $3.50 $2.16 16,775
2017-05-30 $3.57 $3.67 $3.57 $3.58 $2.21 875
2017-05-26 $3.81 $3.81 $3.81 $3.81 $2.35 0
2017-05-25 $3.81 $3.81 $3.81 $3.81 $2.35 0
2017-05-24 $3.81 $3.81 $3.81 $3.81 $2.35 3,500
2017-05-23 $3.81 $3.81 $3.81 $3.81 $2.35 500
2017-05-22 $3.99 $3.99 $3.99 $3.99 $2.46 2
2017-05-19 $3.80 $3.99 $3.80 $3.99 $2.46 2,200
2017-05-18 $3.60 $3.60 $3.57 $3.57 $2.20 1,105
2017-05-17 $3.65 $3.65 $3.65 $3.65 $2.25 0
2017-05-16 $3.65 $3.65 $3.65 $3.65 $2.25 1,100
2017-05-15 $3.64 $3.64 $3.64 $3.64 $2.24 400
2017-05-12 $3.58 $3.58 $3.48 $3.55 $2.19 7,800
2017-05-11 $3.48 $3.70 $3.48 $3.70 $2.28 1,250
2017-05-10 $3.78 $3.81 $3.75 $3.75 $2.31 4,691
2017-05-09 $3.46 $3.49 $3.46 $3.49 $2.15 681
2017-05-08 $3.64 $3.64 $3.64 $3.64 $2.24 27,647
2017-05-05 $3.65 $3.65 $3.65 $3.65 $2.25 2,950
2017-05-04 $4.00 $4.00 $4.00 $4.00 $2.47 0
2017-05-03 $4.00 $4.00 $4.00 $4.00 $2.47 0
2017-05-02 $4.00 $4.00 $4.00 $4.00 $2.47 0
2017-05-01 $4.04 $4.04 $3.96 $4.00 $2.47 850
2017-04-28 $4.04 $4.04 $4.04 $4.04 $2.49 0
2017-04-27 $4.04 $4.04 $4.04 $4.04 $2.49 0
2017-04-26 $4.04 $4.04 $4.04 $4.04 $2.49 19,800
2017-04-25 $4.05 $4.05 $4.05 $4.05 $2.50 1,300
2017-04-24 $4.05 $4.05 $4.05 $4.05 $2.50 200
2017-04-21 $4.09 $4.09 $4.09 $4.09 $2.52 1,000
2017-04-20 $3.97 $4.01 $3.97 $4.01 $2.47 12,172
2017-04-19 $3.85 $3.85 $3.85 $3.85 $2.37 7,200
2017-04-18 $3.85 $3.86 $3.78 $3.78 $2.33 45,851
2017-04-17 $4.20 $4.20 $4.06 $4.06 $2.50 1,587
2017-04-13 $4.30 $4.30 $4.06 $4.13 $2.55 89,800
2017-04-12 $4.40 $4.40 $4.30 $4.40 $2.71 5,850
2017-04-11 $4.51 $4.51 $4.51 $4.51 $2.78 0
2017-04-10 $4.51 $4.51 $4.51 $4.51 $2.78 200
2017-04-07 $4.73 $4.73 $4.51 $4.51 $2.78 4,923
2017-04-06 $4.66 $4.66 $4.66 $4.66 $2.87 200
2017-04-05 $4.76 $4.82 $4.76 $4.81 $2.97 4,857
2017-04-04 $4.70 $4.72 $4.69 $4.72 $2.91 8,100
2017-04-03 $4.69 $4.71 $4.69 $4.70 $2.90 1,177
2017-03-31 $4.75 $4.75 $4.75 $4.75 $2.93 10,100
2017-03-30 $4.75 $4.75 $4.75 $4.75 $2.93 0
2017-03-29 $4.75 $4.75 $4.75 $4.75 $2.93 4,000
2017-03-28 $4.69 $4.70 $4.69 $4.70 $2.90 13,197
2017-03-27 $4.69 $4.69 $4.69 $4.69 $2.89 7,000
2017-03-24 $4.76 $4.76 $4.70 $4.70 $2.90 13,650
2017-03-23 $4.81 $4.88 $4.76 $4.80 $2.96 6,201
2017-03-22 $5.14 $5.14 $5.14 $5.14 $3.17 30,000
2017-03-21 $5.14 $5.14 $5.14 $5.14 $3.17 0
2017-03-20 $5.14 $5.14 $5.14 $5.14 $3.17 500
2017-03-17 $5.15 $5.25 $5.15 $5.25 $3.24 7,536
2017-03-16 $5.20 $5.27 $5.20 $5.20 $3.21 47,538
2017-03-15 $4.85 $5.09 $4.85 $5.09 $3.14 1,800
2017-03-14 $4.75 $4.75 $4.70 $4.75 $2.93 36,500
2017-03-13 $4.70 $4.74 $4.70 $4.74 $2.92 43,576
2017-03-10 $4.69 $4.69 $4.69 $4.69 $2.89 75,000
2017-03-09 $4.75 $4.75 $4.65 $4.69 $2.89 3,490
2017-03-08 $4.78 $4.99 $4.78 $4.99 $3.08 5,533
2017-03-07 $4.92 $4.92 $4.91 $4.91 $3.03 26,566
2017-03-06 $4.85 $4.85 $4.85 $4.85 $2.99 15,251
2017-03-03 $4.90 $4.90 $4.90 $4.90 $3.02 104
2017-03-02 $5.03 $5.03 $4.90 $4.90 $3.02 53,580
2017-03-01 $5.10 $5.10 $5.10 $5.10 $3.02 30,500
2017-02-28 $5.06 $5.10 $5.06 $5.10 $3.02 14,305
2017-02-27 $5.05 $5.05 $5.05 $5.05 $2.99 292
2017-02-24 $5.17 $5.17 $5.17 $5.17 $3.06 37,500
2017-02-23 $5.37 $5.37 $5.14 $5.17 $3.06 58,837
2017-02-22 $5.48 $5.48 $5.35 $5.35 $3.17 10,542
2017-02-21 $5.35 $5.50 $5.35 $5.50 $3.26 3,675
2017-02-17 $5.30 $5.30 $5.30 $5.30 $3.14 0
2017-02-16 $5.35 $5.35 $5.30 $5.30 $3.14 6,550
2017-02-15 $5.29 $5.30 $5.29 $5.30 $3.14 19,300
2017-02-14 $5.25 $5.29 $5.25 $5.27 $3.12 12,797
2017-02-13 $5.14 $5.28 $5.14 $5.28 $3.13 181,960
2017-02-10 $5.10 $5.10 $5.00 $5.07 $3.00 5,690
2017-02-09 $4.99 $4.99 $4.90 $4.90 $2.90 12,484
2017-02-08 $5.00 $5.09 $5.00 $5.09 $3.02 5,379
2017-02-07 $4.91 $4.92 $4.91 $4.92 $2.92 300
2017-02-06 $5.07 $5.07 $4.80 $4.80 $2.84 2,700
2017-02-03 $5.00 $5.00 $5.00 $5.00 $2.96 6,000
2017-02-02 $5.19 $5.19 $5.19 $5.19 $3.08 950
2017-02-01 $5.04 $5.13 $5.04 $5.13 $3.04 1,250
2017-01-31 $5.00 $5.00 $5.00 $5.00 $2.96 15,900
2017-01-30 $4.85 $4.85 $4.78 $4.85 $2.87 5,708
2017-01-27 $5.00 $5.02 $4.95 $4.96 $2.94 46,865
2017-01-26 $4.90 $5.07 $4.90 $4.99 $2.96 22,250
2017-01-25 $5.12 $5.12 $4.87 $4.87 $2.89 22,000
2017-01-24 $4.74 $5.01 $4.74 $5.01 $2.97 28,051
2017-01-23 $4.48 $4.75 $4.48 $4.75 $2.81 812
2017-01-20 $4.75 $4.75 $4.75 $4.75 $2.81 300
2017-01-19 $4.80 $4.80 $4.80 $4.80 $2.84 150
2017-01-18 $4.55 $4.55 $4.50 $4.50 $2.67 3,000
2017-01-17 $4.70 $4.70 $4.69 $4.70 $2.78 9,000
2017-01-13 $4.72 $4.72 $4.51 $4.71 $2.79 13,400
2017-01-12 $4.70 $4.74 $4.70 $4.74 $2.81 1,539
2017-01-11 $4.50 $4.50 $4.50 $4.50 $2.66 0
2017-01-10 $4.29 $4.50 $4.29 $4.50 $2.66 6,600
2017-01-09 $4.27 $4.49 $4.27 $4.29 $2.54 3,500
2017-01-06 $4.47 $4.49 $4.44 $4.49 $2.66 2,950
2017-01-05 $4.37 $4.37 $4.37 $4.37 $2.59 300
2017-01-04 $4.30 $4.47 $4.30 $4.47 $2.65 8,850
2017-01-03 $4.27 $4.27 $4.27 $4.27 $2.53 1,090
2016-12-30 $4.30 $4.30 $4.21 $4.24 $2.51 6,191
2016-12-29 $4.35 $4.35 $4.35 $4.35 $2.58 3,047
2016-12-28 $4.34 $4.34 $4.34 $4.34 $2.57 101
2016-12-27 $4.12 $4.20 $4.12 $4.20 $2.49 8,924
2016-12-23 $4.15 $4.19 $4.15 $4.19 $2.48 11,000
2016-12-22 $4.20 $4.20 $4.20 $4.20 $2.49 1
2016-12-21 $4.20 $4.20 $4.20 $4.20 $2.49 11,000
2016-12-20 $4.20 $4.20 $4.20 $4.20 $2.49 3,102
2016-12-19 $4.40 $4.40 $4.30 $4.30 $2.55 21,500
2016-12-16 $4.54 $4.60 $4.54 $4.55 $2.70 14,691
2016-12-15 $4.70 $4.70 $4.60 $4.60 $2.73 1,500
2016-12-14 $4.80 $4.80 $4.72 $4.72 $2.80 4,132
2016-12-13 $4.90 $4.91 $4.87 $4.87 $2.89 4,270
2016-12-12 $5.05 $5.10 $4.91 $5.10 $3.02 83,756
2016-12-09 $4.91 $4.91 $4.91 $4.91 $2.91 2,500
2016-12-08 $4.95 $4.99 $4.93 $4.99 $2.96 12,350
2016-12-07 $4.87 $4.95 $4.87 $4.95 $2.93 28,700
2016-12-06 $4.68 $4.68 $4.64 $4.64 $2.75 909
2016-12-05 $4.70 $4.73 $4.70 $4.70 $2.78 3,350
2016-12-02 $4.70 $4.70 $4.70 $4.70 $2.79 0
2016-12-01 $4.63 $4.71 $4.63 $4.70 $2.79 13,230
2016-11-30 $4.45 $4.45 $4.45 $4.45 $2.64 1,000
2016-11-29 $4.69 $4.69 $4.69 $4.69 $2.78 0
2016-11-28 $4.60 $4.70 $4.60 $4.69 $2.78 3,548
2016-11-25 $4.65 $4.65 $4.65 $4.65 $2.76 520
2016-11-23 $4.63 $4.68 $4.63 $4.63 $2.74 7,270
2016-11-22 $4.45 $4.60 $4.45 $4.60 $2.73 74,602
2016-11-21 $4.29 $4.29 $4.29 $4.29 $2.54 3,691
2016-11-18 $4.22 $4.23 $4.19 $4.23 $2.51 19,752
2016-11-17 $4.38 $4.38 $4.38 $4.38 $2.59 1,002
2016-11-16 $4.41 $4.41 $4.30 $4.30 $2.55 300
2016-11-15 $4.57 $4.58 $4.56 $4.58 $2.71 43,400
2016-11-14 $4.63 $4.74 $4.63 $4.63 $2.74 2,252
2016-11-11 $4.63 $4.63 $4.63 $4.63 $2.74 4,700
2016-11-10 $4.53 $4.64 $4.53 $4.60 $2.73 6,250
2016-11-09 $4.30 $4.46 $4.30 $4.46 $2.64 10,300
2016-11-08 $4.30 $4.34 $4.30 $4.34 $2.57 10,100
2016-11-07 $4.18 $4.24 $4.18 $4.24 $2.51 3,267
2016-11-04 $4.01 $4.01 $4.01 $4.01 $2.38 7,500
2016-11-03 $4.02 $4.02 $4.00 $4.00 $2.37 7,000
2016-11-02 $4.19 $4.19 $4.19 $4.19 $2.48 0
2016-11-01 $4.14 $4.19 $4.14 $4.19 $2.48 300
2016-10-31 $4.20 $4.20 $4.14 $4.14 $2.45 2,481
2016-10-28 $4.05 $4.05 $4.05 $4.05 $2.40 90
2016-10-27 $4.05 $4.05 $4.04 $4.05 $2.40 6,700
2016-10-26 $4.20 $4.20 $4.20 $4.20 $2.49 17,600
2016-10-25 $4.10 $4.14 $4.10 $4.14 $2.45 23,500
2016-10-24 $3.83 $3.83 $3.83 $3.83 $2.27 65
2016-10-21 $3.83 $3.83 $3.83 $3.83 $2.27 1,100
2016-10-20 $3.89 $3.89 $3.89 $3.89 $2.30 4,000
2016-10-19 $3.95 $3.96 $3.95 $3.95 $2.34 3,800
2016-10-18 $3.93 $3.95 $3.93 $3.93 $2.33 10,644
2016-10-17 $3.85 $3.85 $3.82 $3.82 $2.26 1,100
2016-10-14 $3.69 $3.69 $3.69 $3.69 $2.18 1,500
2016-10-13 $3.73 $3.73 $3.64 $3.64 $2.16 5,699
2016-10-12 $3.82 $3.82 $3.82 $3.82 $2.26 1,000
2016-10-11 $3.85 $3.92 $3.85 $3.92 $2.32 3,850
2016-10-10 $3.81 $3.81 $3.81 $3.81 $2.26 1,000
2016-10-07 $3.70 $3.70 $3.70 $3.70 $2.19 1,302
2016-10-06 $3.69 $3.69 $3.69 $3.69 $2.19 904
2016-10-05 $3.71 $3.71 $3.68 $3.68 $2.18 26,909
2016-10-04 $3.84 $3.84 $3.84 $3.84 $2.28 0
2016-10-03 $3.84 $3.84 $3.84 $3.84 $2.28 2
2016-09-30 $3.84 $3.84 $3.84 $3.84 $2.28 200
2016-09-29 $3.85 $3.85 $3.85 $3.85 $2.28 200
2016-09-28 $3.75 $3.85 $3.75 $3.85 $2.28 1,490
2016-09-27 $3.68 $3.68 $3.68 $3.68 $2.18 3,860
2016-09-26 $3.77 $3.77 $3.77 $3.77 $2.23 3,000
2016-09-23 $3.78 $3.79 $3.78 $3.79 $2.25 3,100
2016-09-22 $3.94 $3.95 $3.94 $3.94 $2.33 32,705
2016-09-21 $3.74 $3.74 $3.70 $3.73 $2.21 2,742
2016-09-20 $3.71 $3.71 $3.69 $3.70 $2.19 54,298
2016-09-19 $3.71 $3.76 $3.67 $3.76 $2.22 3,920
2016-09-16 $3.56 $3.56 $3.56 $3.56 $2.11 0
2016-09-15 $3.50 $3.56 $3.50 $3.56 $2.11 2,100
2016-09-14 $3.47 $3.47 $3.47 $3.47 $2.06 200
2016-09-13 $3.45 $3.48 $3.45 $3.48 $2.06 25,100
2016-09-12 $3.71 $3.71 $3.71 $3.71 $2.20 0
2016-09-09 $3.71 $3.71 $3.71 $3.71 $2.20 813
2016-09-08 $3.75 $3.76 $3.75 $3.76 $2.23 900
2016-09-07 $3.82 $3.83 $3.80 $3.83 $2.27 991
2016-09-06 $3.92 $3.92 $3.86 $3.91 $2.32 25,050
2016-09-02 $3.69 $3.69 $3.68 $3.68 $2.18 5,500
2016-09-01 $3.68 $3.68 $3.68 $3.68 $2.11 4,500
2016-08-31 $3.68 $3.68 $3.65 $3.66 $2.10 32,000
2016-08-30 $3.82 $3.82 $3.80 $3.80 $2.18 4,544
2016-08-29 $3.67 $3.72 $3.67 $3.71 $2.13 799
2016-08-26 $3.80 $3.81 $3.67 $3.67 $2.11 6,800
2016-08-25 $3.65 $3.67 $3.65 $3.67 $2.11 2,205
2016-08-24 $3.90 $3.90 $3.79 $3.79 $2.17 1,750
2016-08-23 $3.77 $3.79 $3.76 $3.76 $2.16 10,800
2016-08-22 $3.62 $3.62 $3.59 $3.60 $2.07 1,847
2016-08-19 $3.66 $3.66 $3.66 $3.66 $2.10 6,000
2016-08-18 $3.67 $3.67 $3.62 $3.62 $2.08 4,500
2016-08-17 $3.43 $3.49 $3.43 $3.49 $2.00 2,900
2016-08-16 $3.50 $3.50 $3.50 $3.50 $2.01 5,151
2016-08-15 $3.41 $3.41 $3.41 $3.41 $1.96 35,000
2016-08-12 $3.52 $3.52 $3.52 $3.52 $2.02 1,550
2016-08-11 $3.44 $3.52 $3.44 $3.52 $2.02 27,579
2016-08-10 $3.47 $3.47 $3.47 $3.47 $1.99 100
2016-08-09 $3.56 $3.56 $3.55 $3.56 $2.04 4,950
2016-08-08 $3.54 $3.56 $3.54 $3.56 $2.04 5,567
2016-08-05 $3.44 $3.45 $3.44 $3.45 $1.98 3,025
2016-08-04 $3.32 $3.33 $3.32 $3.33 $1.91 5,560
2016-08-03 $3.39 $3.39 $3.39 $3.39 $1.95 0
2016-08-02 $3.39 $3.39 $3.39 $3.39 $1.95 16
2016-08-01 $3.39 $3.39 $3.39 $3.39 $1.95 1
2016-07-29 $3.36 $3.39 $3.29 $3.39 $1.95 11,692
2016-07-28 $3.39 $3.39 $3.37 $3.37 $1.93 2,610
2016-07-27 $3.28 $3.35 $3.28 $3.34 $1.92 38,405
2016-07-26 $3.08 $3.10 $3.08 $3.10 $1.78 2,300
2016-07-25 $2.98 $2.98 $2.98 $2.98 $1.71 500
2016-07-22 $3.06 $3.06 $3.06 $3.06 $1.76 0
2016-07-21 $3.06 $3.06 $3.06 $3.06 $1.76 100
2016-07-20 $2.90 $2.90 $2.90 $2.90 $1.66 300
2016-07-19 $2.98 $2.98 $2.98 $2.98 $1.71 2,000
2016-07-18 $3.12 $3.12 $3.03 $3.12 $1.79 3,500
2016-07-15 $3.17 $3.21 $3.15 $3.21 $1.84 5,458
2016-07-14 $3.20 $3.23 $3.20 $3.23 $1.85 200
2016-07-13 $3.27 $3.31 $3.26 $3.31 $1.90 33,479
2016-07-12 $3.15 $3.20 $3.15 $3.19 $1.83 8,698
2016-07-11 $3.03 $3.13 $3.03 $3.07 $1.76 7,445
2016-07-08 $2.93 $2.96 $2.93 $2.96 $1.70 2,100
2016-07-07 $2.89 $2.89 $2.88 $2.88 $1.65 2,601
2016-07-06 $2.80 $2.87 $2.80 $2.86 $1.64 16,222
2016-07-05 $2.80 $2.80 $2.80 $2.80 $1.61 4,335
2016-07-01 $2.71 $2.76 $2.70 $2.76 $1.59 1,100
2016-06-30 $2.60 $2.64 $2.60 $2.64 $1.51 1,900
2016-06-29 $2.59 $2.59 $2.59 $2.59 $1.49 500
2016-06-28 $2.55 $2.58 $2.55 $2.58 $1.48 660
2016-06-27 $2.55 $2.55 $2.53 $2.53 $1.45 2,606
2016-06-24 $2.54 $2.55 $2.52 $2.55 $1.46 3,797
2016-06-23 $2.64 $2.67 $2.64 $2.67 $1.53 25,510
2016-06-22 $2.44 $2.44 $2.44 $2.44 $1.40 500
2016-06-21 $2.49 $2.49 $2.49 $2.49 $1.43 82
2016-06-20 $2.49 $2.49 $2.49 $2.49 $1.43 2,694
2016-06-17 $2.44 $2.44 $2.43 $2.43 $1.39 3,300
2016-06-16 $2.28 $2.28 $2.28 $2.28 $1.31 3,400
2016-06-15 $2.36 $2.36 $2.36 $2.36 $1.35 441
2016-06-14 $2.35 $2.35 $2.35 $2.35 $1.35 0
2016-06-13 $2.35 $2.35 $2.35 $2.35 $1.35 100
2016-06-10 $2.27 $2.28 $2.26 $2.26 $1.30 1,419
2016-06-09 $2.37 $2.37 $2.37 $2.37 $1.36 2,600
2016-06-08 $2.40 $2.40 $2.38 $2.38 $1.37 1,300
2016-06-07 $2.34 $2.34 $2.34 $2.34 $1.34 99
2016-06-06 $2.35 $2.35 $2.34 $2.34 $1.34 1,000
2016-06-03 $2.28 $2.28 $2.28 $2.28 $1.31 201
2016-06-02 $2.15 $2.16 $2.15 $2.16 $1.24 2,015
2016-06-01 $2.13 $2.13 $2.13 $2.13 $1.22 170
2016-05-31 $2.13 $2.13 $2.13 $2.13 $1.22 2,100
2016-05-27 $2.11 $2.11 $2.11 $2.11 $1.21 100
2016-05-26 $2.17 $2.17 $2.14 $2.14 $1.23 400
2016-05-25 $2.13 $2.15 $2.13 $2.15 $1.23 2,600
2016-05-24 $2.08 $2.08 $2.08 $2.08 $1.19 285
2016-05-23 $2.15 $2.15 $2.15 $2.15 $1.23 0
2016-05-20 $2.17 $2.17 $2.15 $2.15 $1.23 10,385
2016-05-19 $2.13 $2.13 $2.13 $2.13 $1.22 512
2016-05-18 $2.22 $2.23 $2.13 $2.17 $1.25 68,278
2016-05-17 $2.30 $2.34 $2.30 $2.34 $1.34 1,300
2016-05-16 $2.21 $2.21 $2.15 $2.15 $1.23 1,012
2016-05-13 $2.13 $2.13 $2.13 $2.13 $1.22 10,350
2016-05-12 $2.14 $2.14 $2.13 $2.14 $1.23 3,500
2016-05-11 $2.15 $2.15 $2.15 $2.15 $1.23 0
2016-05-10 $2.11 $2.15 $2.11 $2.15 $1.23 900
2016-05-09 $2.15 $2.15 $2.15 $2.15 $1.23 2,000
2016-05-06 $2.33 $2.35 $2.33 $2.33 $1.34 12,346
2016-05-05 $2.34 $2.34 $2.27 $2.27 $1.30 10,300
2016-05-04 $2.31 $2.31 $2.31 $2.31 $1.33 305
2016-05-03 $2.53 $2.53 $2.53 $2.53 $1.45 0
2016-05-02 $2.61 $2.61 $2.53 $2.53 $1.45 900
2016-04-29 $2.54 $2.60 $2.54 $2.60 $1.49 7,050
2016-04-28 $2.48 $2.50 $2.48 $2.50 $1.43 5,900
2016-04-27 $2.33 $2.34 $2.31 $2.31 $1.33 3,517
2016-04-26 $2.42 $2.46 $2.41 $2.43 $1.39 6,779
2016-04-25 $2.57 $2.57 $2.55 $2.55 $1.46 2,335
2016-04-22 $2.59 $2.59 $2.57 $2.57 $1.47 5,908
2016-04-21 $2.73 $2.78 $2.73 $2.78 $1.59 850
2016-04-20 $2.68 $2.80 $2.68 $2.80 $1.61 5,475
2016-04-19 $2.60 $2.65 $2.60 $2.65 $1.52 42,037
2016-04-18 $2.40 $2.44 $2.40 $2.43 $1.40 5,250
2016-04-15 $2.33 $2.36 $2.29 $2.29 $1.31 2,450
2016-04-14 $2.42 $2.46 $2.42 $2.45 $1.41 1,551
2016-04-13 $2.34 $2.46 $2.34 $2.45 $1.41 20,860
2016-04-12 $2.22 $2.29 $2.22 $2.28 $1.31 14,040
2016-04-11 $2.12 $2.21 $2.12 $2.21 $1.27 13,487
2016-04-08 $2.03 $2.10 $2.03 $2.06 $1.18 19,736
2016-04-07 $1.92 $1.92 $1.92 $1.92 $1.10 0
2016-04-06 $1.88 $1.92 $1.88 $1.92 $1.10 700
2016-04-05 $1.88 $1.89 $1.88 $1.88 $1.08 800
2016-04-04 $1.97 $1.99 $1.97 $1.99 $1.14 2,640
2016-04-01 $1.98 $1.98 $1.98 $1.98 $1.14 0
2016-03-31 $1.98 $1.98 $1.98 $1.98 $1.14 100
2016-03-30 $1.93 $1.93 $1.93 $1.93 $1.11 30
2016-03-29 $1.93 $1.93 $1.93 $1.93 $1.11 140
2016-03-28 $1.93 $1.93 $1.93 $1.93 $1.11 2,600
2016-03-24 $1.95 $1.95 $1.95 $1.95 $1.12 0
2016-03-23 $2.00 $2.00 $1.95 $1.95 $1.12 5,079
2016-03-22 $2.17 $2.17 $2.17 $2.17 $1.25 0
2016-03-21 $2.17 $2.17 $2.17 $2.17 $1.25 170
2016-03-18 $2.14 $2.14 $2.10 $2.10 $1.20 7,750
2016-03-17 $2.00 $2.05 $2.00 $2.05 $1.18 6,140
2016-03-16 $1.78 $1.85 $1.78 $1.85 $1.06 256,520
2016-03-15 $1.89 $1.89 $1.87 $1.87 $1.07 270
2016-03-14 $1.98 $1.98 $1.98 $1.98 $1.14 2,400
2016-03-11 $2.04 $2.04 $2.02 $2.03 $1.16 3,256
2016-03-10 $2.05 $2.05 $2.05 $2.05 $1.18 312
2016-03-09 $2.00 $2.04 $2.00 $2.02 $1.16 1,453
2016-03-08 $2.13 $2.13 $1.98 $1.98 $1.14 12,897
2016-03-07 $2.26 $2.40 $2.20 $2.33 $1.34 317,306
2016-03-04 $1.83 $1.87 $1.83 $1.87 $1.07 7,629
2016-03-03 $1.74 $1.78 $1.74 $1.75 $1.00 26,150
2016-03-02 $1.60 $1.65 $1.60 $1.65 $0.95 124,850
2016-03-01 $1.59 $1.59 $1.59 $1.59 $0.90 100
2016-02-29 $1.48 $1.48 $1.48 $1.48 $0.83 0
2016-02-26 $1.48 $1.48 $1.48 $1.48 $0.83 124,000
2016-02-25 $1.49 $1.49 $1.48 $1.48 $0.83 3,200
2016-02-24 $1.44 $1.44 $1.44 $1.44 $0.81 10,300
2016-02-23 $1.50 $1.51 $1.50 $1.50 $0.85 3,465
2016-02-22 $1.59 $1.59 $1.59 $1.59 $0.90 100
2016-02-19 $1.38 $1.42 $1.38 $1.42 $0.80 600
2016-02-18 $1.41 $1.50 $1.41 $1.45 $0.82 19,600
2016-02-17 $1.37 $1.39 $1.37 $1.39 $0.78 677
2016-02-16 $1.33 $1.33 $1.33 $1.33 $0.75 101
2016-02-12 $1.22 $1.22 $1.22 $1.22 $0.69 0
2016-02-11 $1.18 $1.22 $1.18 $1.22 $0.69 723
2016-02-10 $1.26 $1.26 $1.26 $1.26 $0.71 300
2016-02-09 $1.24 $1.26 $1.24 $1.26 $0.71 2,555
2016-02-08 $1.27 $1.27 $1.27 $1.27 $0.72 1,002
2016-02-05 $1.34 $1.34 $1.33 $1.33 $0.75 1,540
2016-02-04 $1.28 $1.28 $1.28 $1.28 $0.72 200
2016-02-03 $1.20 $1.20 $1.20 $1.20 $0.68 0
2016-02-02 $1.20 $1.20 $1.20 $1.20 $0.68 0
2016-02-01 $1.20 $1.20 $1.20 $1.20 $0.68 700
2016-01-29 $1.21 $1.23 $1.21 $1.23 $0.69 6,140
2016-01-28 $1.10 $1.12 $1.10 $1.10 $0.62 550
2016-01-27 $1.04 $1.05 $1.04 $1.05 $0.59 3,200
2016-01-26 $1.05 $1.07 $1.05 $1.07 $0.60 14,410
2016-01-25 $1.08 $1.08 $1.07 $1.07 $0.60 3,360
2016-01-22 $1.10 $1.10 $1.08 $1.10 $0.62 3,149
2016-01-21 $1.00 $1.03 $1.00 $1.03 $0.58 3,970
2016-01-20 $1.00 $1.00 $1.00 $1.00 $0.56 27,850
2016-01-19 $1.05 $1.06 $1.05 $1.06 $0.60 6,700
2016-01-15 $1.07 $1.07 $1.07 $1.07 $0.60 0
2016-01-14 $1.07 $1.07 $1.07 $1.07 $0.60 601
2016-01-13 $1.11 $1.11 $1.11 $1.11 $0.63 1,000
2016-01-12 $1.12 $1.12 $1.12 $1.12 $0.63 4,733
2016-01-11 $1.15 $1.15 $1.15 $1.15 $0.65 13,150
2016-01-08 $1.17 $1.17 $1.17 $1.17 $0.66 500
2016-01-07 $1.17 $1.19 $1.17 $1.18 $0.66 4,426
2016-01-06 $1.34 $1.34 $1.34 $1.34 $0.76 0
2016-01-05 $1.34 $1.34 $1.34 $1.34 $0.76 3,552
2016-01-04 $1.34 $1.34 $1.34 $1.34 $0.76 2,855
2015-12-31 $1.34 $1.35 $1.34 $1.34 $0.76 2,855
2015-12-30 $1.35 $1.35 $1.35 $1.35 $0.76 4,928
2015-12-29 $1.37 $1.37 $1.34 $1.35 $0.76 20,432
2015-12-28 $1.34 $1.35 $1.34 $1.34 $0.76 23,130
2015-12-24 $1.30 $1.40 $1.30 $1.34 $0.76 18,328
2015-12-23 $1.30 $1.30 $1.29 $1.29 $0.73 1,300
2015-12-22 $1.25 $1.25 $1.25 $1.25 $0.70 9,454
2015-12-21 $1.29 $1.29 $1.26 $1.27 $0.72 1,231
2015-12-18 $1.24 $1.24 $1.23 $1.23 $0.69 3,000
2015-12-17 $1.35 $1.35 $1.35 $1.35 $0.76 0
2015-12-16 $1.35 $1.35 $1.35 $1.35 $0.76 1,250
2015-12-15 $1.30 $1.32 $1.30 $1.32 $0.74 6,289
2015-12-14 $1.26 $1.27 $1.26 $1.27 $0.72 700
2015-12-11 $1.29 $1.30 $1.29 $1.30 $0.73 11,426
2015-12-10 $1.30 $1.30 $1.30 $1.30 $0.73 1
2015-12-09 $1.30 $1.30 $1.30 $1.30 $0.73 0
2015-12-08 $1.30 $1.30 $1.30 $1.30 $0.73 2,600
2015-12-07 $1.34 $1.34 $1.34 $1.34 $0.76 4,745
2015-12-04 $1.39 $1.40 $1.39 $1.40 $0.79 4,780
2015-12-03 $1.37 $1.37 $1.37 $1.37 $0.77 3,000
2015-12-02 $1.44 $1.44 $1.43 $1.43 $0.81 3,000
2015-12-01 $1.44 $1.44 $1.44 $1.44 $0.81 150
2015-11-30 $1.44 $1.44 $1.41 $1.42 $0.80 11,794
2015-11-27 $1.50 $1.50 $1.50 $1.50 $0.85 0
2015-11-25 $1.50 $1.50 $1.50 $1.50 $0.85 0
2015-11-24 $1.50 $1.50 $1.50 $1.50 $0.85 500
2015-11-23 $1.50 $1.50 $1.50 $1.50 $0.85 0
2015-11-20 $1.50 $1.50 $1.50 $1.50 $0.85 100
2015-11-19 $1.56 $1.56 $1.56 $1.56 $0.88 300
2015-11-18 $1.46 $1.54 $1.46 $1.49 $0.84 44,245
2015-11-17 $1.59 $1.59 $1.50 $1.50 $0.85 14,000
2015-11-16 $1.59 $1.59 $1.59 $1.59 $0.90 400
2015-11-13 $1.65 $1.65 $1.64 $1.65 $0.93 88
2015-11-12 $1.65 $1.65 $1.64 $1.65 $0.93 0
2015-11-11 $1.65 $1.65 $1.64 $1.65 $0.93 1,710
2015-11-10 $1.62 $1.62 $1.62 $1.62 $0.91 300
2015-11-09 $1.56 $1.56 $1.55 $1.55 $0.87 5,150
2015-11-06 $1.56 $1.58 $1.55 $1.58 $0.89 2,440
2015-11-05 $1.49 $1.49 $1.49 $1.49 $0.84 50
2015-11-04 $1.49 $1.49 $1.49 $1.49 $0.84 0
2015-11-03 $1.49 $1.49 $1.49 $1.49 $0.84 800
2015-11-02 $1.48 $1.48 $1.48 $1.48 $0.84 0
2015-10-30 $1.48 $1.48 $1.48 $1.48 $0.84 2,100
2015-10-29 $1.57 $1.58 $1.55 $1.56 $0.88 7,775
2015-10-28 $1.60 $1.60 $1.60 $1.60 $0.90 1,200
2015-10-27 $1.72 $1.72 $1.71 $1.71 $0.96 2,300
2015-10-26 $1.86 $1.87 $1.85 $1.86 $1.05 2,456
2015-10-23 $1.88 $1.88 $1.84 $1.85 $1.04 2,297
2015-10-22 $1.79 $1.82 $1.79 $1.82 $1.03 5,730
2015-10-21 $1.80 $1.80 $1.79 $1.79 $1.01 1,300
2015-10-20 $1.71 $1.71 $1.70 $1.70 $0.96 1,600
2015-10-19 $1.65 $1.65 $1.65 $1.65 $0.93 25,070
2015-10-16 $1.75 $1.75 $1.75 $1.75 $0.99 6,401
2015-10-15 $1.69 $1.69 $1.67 $1.67 $0.94 780
2015-10-14 $1.61 $1.61 $1.61 $1.61 $0.91 0
2015-10-13 $1.68 $1.68 $1.61 $1.61 $0.91 632
2015-10-12 $1.74 $1.74 $1.74 $1.74 $0.98 381,300
2015-10-09 $1.68 $1.68 $1.65 $1.65 $0.93 2,951
2015-10-08 $1.58 $1.58 $1.58 $1.58 $0.89 9,808
2015-10-07 $1.50 $1.51 $1.50 $1.50 $0.85 11,241
2015-10-06 $1.43 $1.43 $1.41 $1.41 $0.79 12,255
2015-10-05 $1.33 $1.33 $1.33 $1.33 $0.75 0
2015-10-02 $1.33 $1.33 $1.33 $1.33 $0.75 500
2015-10-01 $1.27 $1.27 $1.25 $1.25 $0.70 1,350
2015-09-30 $1.26 $1.29 $1.26 $1.29 $0.73 5,074
2015-09-29 $1.18 $1.20 $1.18 $1.20 $0.68 15,740
2015-09-28 $1.22 $1.22 $1.22 $1.22 $0.69 100
2015-09-25 $1.27 $1.27 $1.27 $1.27 $0.72 500
2015-09-24 $1.24 $1.24 $1.24 $1.24 $0.70 866
2015-09-23 $1.51 $1.51 $1.51 $1.51 $0.85 0
2015-09-22 $1.51 $1.51 $1.51 $1.51 $0.85 0
2015-09-21 $1.51 $1.51 $1.51 $1.51 $0.85 0
2015-09-18 $1.51 $1.51 $1.51 $1.51 $0.85 300
2015-09-17 $1.47 $1.50 $1.47 $1.50 $0.85 8,210
2015-09-16 $1.46 $1.48 $1.44 $1.48 $0.83 14,682
2015-09-15 $1.42 $1.43 $1.42 $1.43 $0.81 14,266
2015-09-14 $1.42 $1.44 $1.42 $1.44 $0.81 36
2015-09-11 $1.42 $1.44 $1.42 $1.44 $0.81 0
2015-09-10 $1.42 $1.44 $1.42 $1.44 $0.81 3,200
2015-09-09 $1.43 $1.48 $1.43 $1.48 $0.83 57,188
2015-09-08 $1.38 $1.38 $1.38 $1.38 $0.78 130
2015-09-04 $1.30 $1.34 $1.30 $1.34 $0.76 15

Fortescue Metals Group Ltd (FSUMF) News Headlines

Recent Fortescue Metals Group Ltd (FSUMF) News
Similar Companies to Fortescue Metals Group Ltd (FSUMF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.