GRUPO FIN BANORTE SE (GBOOF) Exchange: OTCQX

  1. Overview
  2. GRUPO FIN BANORTE SE (GBOOF)

Data as of April 24, 2024

$10.38 ($-0.62) -5.68%

GRUPO FIN BANORTE SE - Daily Information
Click for more stock information on GRUPO FIN BANORTE SE.
Daily Information Data
Date April 24, 2024
Open $10.88
Previous Close $10.38
High $10.88
Low $10.38
Adjusted Open $10.88
Previous Adjusted Close $10.38
Adjusted High $10.88
Adjusted Low $10.38

About GRUPO FIN BANORTE SE (GBOOF)

No Description Available

Invest in GRUPO FIN BANORTE SE (GBOOF)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for GRUPO FIN BANORTE SE (GBOOF)

Date Open High Low Close Adj.Close Volume
2024-04-15 $10.88 $10.88 $10.38 $10.38 $10.38 1,468
2024-04-12 $11.05 $11.05 $11.00 $11.00 $11.00 6,857
2024-04-11 $11.04 $11.04 $10.55 $10.55 $10.55 970
2024-04-10 $10.71 $10.71 $10.45 $10.45 $10.45 1,079
2024-04-09 $11.00 $11.06 $10.75 $11.01 $11.01 2,260
2024-04-08 $11.29 $11.29 $10.86 $11.03 $11.03 32,916
2024-04-05 $11.05 $11.18 $11.03 $11.03 $11.03 32,916
2024-04-04 $10.85 $11.07 $10.54 $10.65 $10.65 2,826
2024-04-03 $10.74 $10.91 $10.65 $10.72 $10.72 3,893
2024-04-02 $10.75 $10.75 $10.51 $10.72 $10.72 3,893
2024-04-01 $10.75 $10.78 $10.37 $10.37 $10.37 20,592
2024-03-28 $10.86 $10.86 $10.86 $10.86 $10.86 6,986
2024-03-27 $10.95 $10.95 $10.57 $10.60 $10.60 7,829
2024-03-26 $10.46 $10.90 $10.46 $10.90 $10.90 4,582
2024-03-25 $10.41 $10.41 $10.20 $10.20 $10.20 2,230
2024-03-22 $10.11 $10.93 $10.11 $10.63 $10.63 3,038
2024-03-21 $10.44 $10.44 $10.44 $10.44 $10.44 59
2024-03-20 $9.95 $10.44 $9.71 $10.44 $10.44 2,451
2024-03-19 $10.24 $10.24 $10.23 $10.23 $10.23 303,853
2024-03-18 $10.71 $10.71 $10.71 $10.71 $10.71 1,361
2024-03-15 $10.71 $10.71 $10.71 $10.71 $10.71 2,579
2024-03-14 $10.66 $10.66 $10.43 $10.43 $10.43 1,597
2024-03-13 $10.36 $10.36 $10.36 $10.36 $10.36 2,937
2024-03-12 $10.60 $10.60 $10.28 $10.58 $10.58 661
2024-03-11 $10.80 $10.80 $10.58 $10.58 $10.58 661
2024-03-08 $10.88 $10.88 $10.25 $10.25 $10.25 5,173
2024-03-07 $11.05 $11.05 $10.88 $10.88 $10.88 1,208
2024-03-06 $10.88 $10.88 $10.88 $10.88 $10.88 547
2024-03-05 $10.76 $10.76 $10.76 $10.76 $10.76 1,620
2024-03-04 $10.29 $10.29 $10.29 $10.29 $10.29 287
2024-03-01 $10.76 $10.76 $10.29 $10.76 $10.76 3,224
2024-02-29 $10.29 $10.29 $10.29 $10.29 $10.29 1,350
2024-02-28 $10.43 $10.43 $10.05 $10.29 $10.29 7,941
2024-02-27 $10.29 $10.35 $10.05 $10.05 $10.05 4,547
2024-02-26 $10.55 $10.76 $10.47 $10.47 $10.47 892
2024-02-23 $11.05 $11.05 $10.55 $10.55 $10.55 2,420
2024-02-22 $10.80 $10.93 $10.68 $10.68 $10.68 2,172
2024-02-21 $10.50 $10.50 $10.50 $10.50 $10.50 867
2024-02-20 $10.80 $11.09 $10.80 $11.09 $11.09 1,340
2024-02-16 $11.35 $11.35 $10.45 $10.75 $10.75 7,639
2024-02-15 $10.91 $11.15 $10.68 $10.91 $10.91 14,639
2024-02-14 $10.20 $10.75 $10.20 $10.75 $10.75 4,432
2024-02-13 $10.91 $10.96 $10.91 $10.91 $10.91 3,329
2024-02-12 $10.96 $10.96 $10.75 $10.96 $10.96 1,106
2024-02-09 $11.06 $11.06 $10.59 $11.06 $11.06 82,125
2024-02-08 $10.70 $11.29 $10.70 $11.29 $11.29 24,551
2024-02-07 $11.25 $11.25 $10.71 $10.71 $10.71 9,142
2024-02-06 $10.85 $10.87 $10.85 $10.87 $10.87 43,509
2024-02-05 $10.78 $10.78 $10.78 $10.78 $10.78 1,055
2024-02-02 $10.45 $10.70 $10.45 $10.69 $10.69 46,729
2024-02-01 $10.29 $10.29 $10.29 $10.29 $10.29 6,109
2024-01-31 $10.25 $10.40 $10.15 $10.24 $10.24 4,578
2024-01-30 $10.28 $10.28 $10.28 $10.28 $10.28 569
2024-01-29 $10.26 $10.43 $9.72 $10.43 $10.43 81,061
2024-01-26 $10.16 $10.16 $10.04 $10.04 $10.04 2,467
2024-01-25 $9.98 $9.99 $9.83 $9.99 $9.99 2,534
2024-01-24 $9.90 $9.90 $9.60 $9.60 $9.60 1,179
2024-01-23 $9.60 $9.91 $9.60 $9.72 $9.72 2,904
2024-01-22 $10.12 $10.12 $9.84 $9.85 $9.85 26,052
2024-01-19 $9.34 $9.95 $9.34 $9.95 $9.95 1,436
2024-01-18 $9.80 $9.80 $9.42 $9.70 $9.70 15,514
2024-01-17 $9.35 $9.74 $9.35 $9.74 $9.74 1,022
2024-01-16 $9.65 $9.90 $9.60 $9.90 $9.90 5,125
2024-01-12 $10.15 $10.15 $9.81 $9.81 $9.81 1,653
2024-01-11 $9.80 $10.12 $9.80 $9.81 $9.81 2,515
2024-01-10 $9.90 $10.08 $9.90 $10.08 $10.08 1,869
2024-01-09 $10.09 $10.09 $10.09 $10.09 $10.09 3,969
2024-01-08 $10.49 $10.49 $9.76 $10.15 $10.15 1,102
2024-01-05 $10.26 $10.26 $9.54 $10.05 $10.05 24,899
2024-01-04 $9.85 $9.85 $9.85 $9.85 $9.85 730
2024-01-03 $10.04 $10.12 $9.93 $9.93 $9.93 1,935
2024-01-02 $9.90 $9.90 $9.82 $9.82 $9.82 8,511
2023-12-29 $10.05 $10.05 $10.05 $10.05 $10.05 100
2023-12-28 $10.28 $10.40 $10.28 $10.40 $10.40 1,817
2023-12-27 $10.11 $10.46 $10.11 $10.46 $10.46 1,198
2023-12-26 $9.90 $9.90 $9.30 $9.30 $9.30 11,051
2023-12-22 $10.41 $10.42 $10.41 $10.41 $10.41 6,402
2023-12-21 $10.25 $10.25 $10.03 $10.03 $10.03 2,334
2023-12-20 $10.48 $10.48 $9.80 $10.03 $10.03 5,727
2023-12-19 $10.35 $10.35 $10.15 $10.35 $10.35 2,159
2023-12-18 $10.45 $10.45 $9.71 $9.71 $9.71 11,822
2023-12-15 $9.77 $10.29 $9.77 $10.05 $10.05 8,154
2023-12-14 $9.68 $10.13 $9.68 $10.13 $10.13 689
2023-12-13 $9.84 $9.84 $9.69 $9.69 $9.69 55,244
2023-12-12 $9.90 $9.90 $9.15 $9.20 $9.20 10,848
2023-12-11 $9.41 $9.75 $9.39 $9.41 $9.41 3,022
2023-12-08 $9.50 $9.50 $9.50 $9.50 $9.50 1,287
2023-12-07 $9.05 $9.05 $9.05 $9.05 $9.05 2,899
2023-12-06 $8.75 $8.75 $8.75 $8.75 $8.75 79
2023-12-05 $8.75 $8.75 $8.75 $8.75 $8.75 5,101
2023-12-04 $9.15 $9.31 $9.13 $9.13 $9.13 1,145
2023-12-01 $9.43 $9.43 $9.43 $9.43 $9.43 684
2023-11-30 $9.07 $9.46 $9.05 $9.34 $9.34 5,293
2023-11-29 $9.09 $9.46 $9.09 $9.30 $9.30 1,578
2023-11-28 $9.50 $9.50 $9.14 $9.14 $9.14 847
2023-11-27 $9.35 $9.65 $9.32 $9.32 $9.32 1,800
2023-11-24 $9.36 $9.77 $9.36 $9.77 $9.77 346
2023-11-22 $9.18 $9.18 $9.18 $9.18 $9.18 43
2023-11-21 $9.30 $9.59 $9.17 $9.18 $9.18 28,228
2023-11-20 $9.89 $9.89 $9.23 $9.71 $9.71 6,264
2023-11-17 $9.35 $9.35 $9.35 $9.35 $9.35 5,618
2023-11-16 $9.09 $9.25 $9.06 $9.25 $9.25 64,652
2023-11-15 $9.19 $9.31 $8.88 $9.31 $9.31 3,067
2023-11-14 $8.64 $9.35 $8.62 $8.64 $8.64 4,125
2023-11-13 $9.10 $9.17 $9.00 $9.00 $9.00 2,196
2023-11-10 $8.29 $8.94 $8.29 $8.51 $8.51 177,435
2023-11-09 $8.94 $8.94 $8.67 $8.67 $8.67 945
2023-11-08 $8.89 $8.89 $8.56 $8.56 $8.56 117,943
2023-11-07 $8.92 $8.92 $8.57 $8.78 $8.78 4,411
2023-11-06 $9.22 $9.22 $8.55 $8.55 $8.55 5,235
2023-11-03 $9.25 $9.35 $9.25 $9.29 $9.29 21,261
2023-11-02 $8.20 $9.00 $8.20 $9.00 $9.00 10,108
2023-11-01 $8.41 $8.41 $8.41 $8.41 $8.41 5,200
2023-10-31 $8.41 $8.41 $8.41 $8.41 $8.41 463
2023-10-30 $8.59 $8.59 $8.14 $8.14 $8.14 3,278
2023-10-27 $7.89 $7.89 $7.89 $7.89 $7.89 78
2023-10-26 $8.26 $8.26 $7.89 $7.89 $7.89 1,136
2023-10-25 $7.79 $8.06 $7.79 $7.79 $7.79 7,451
2023-10-24 $7.99 $7.99 $7.99 $7.99 $7.99 0
2023-10-23 $7.80 $7.99 $7.80 $7.99 $7.99 989
2023-10-20 $7.91 $7.91 $7.89 $7.89 $7.89 3,292
2023-10-19 $8.35 $8.35 $8.35 $8.35 $8.35 494
2023-10-18 $8.34 $8.34 $8.34 $8.34 $8.34 691
2023-10-17 $8.48 $8.48 $8.13 $8.13 $8.13 1,234
2023-10-16 $8.24 $8.51 $8.24 $8.51 $8.51 4,022
2023-10-13 $8.51 $8.51 $8.51 $8.51 $8.51 1,477
2023-10-12 $8.45 $8.45 $8.45 $8.45 $8.45 1,146
2023-10-11 $8.40 $8.63 $8.40 $8.40 $8.37 2,065
2023-10-10 $8.06 $8.54 $8.06 $8.54 $8.51 979
2023-10-09 $8.16 $8.16 $7.81 $7.81 $7.78 293
2023-10-06 $7.52 $8.02 $7.52 $8.02 $7.99 6,124
2023-10-05 $7.76 $7.85 $7.54 $7.54 $7.51 20,768
2023-10-04 $7.75 $8.28 $7.75 $8.15 $8.12 3,375
2023-10-03 $8.69 $8.69 $7.98 $7.98 $7.95 769
2023-10-02 $8.24 $8.63 $8.24 $8.63 $8.60 1,045
2023-09-29 $8.51 $8.51 $8.40 $8.40 $8.37 10,476
2023-09-28 $8.23 $8.23 $8.23 $8.23 $8.20 154
2023-09-27 $8.48 $8.48 $8.20 $8.20 $8.17 4,994
2023-09-26 $8.53 $8.53 $8.21 $8.21 $8.18 809
2023-09-25 $8.78 $8.78 $8.78 $8.78 $8.75 145
2023-09-22 $8.83 $8.83 $8.78 $8.78 $8.75 5,848
2023-09-21 $8.60 $8.85 $8.60 $8.85 $8.82 2,857
2023-09-20 $8.73 $9.02 $8.68 $9.02 $8.98 1,201
2023-09-19 $8.51 $8.51 $8.51 $8.51 $8.48 400
2023-09-18 $8.46 $8.80 $8.30 $8.80 $8.76 4,708
2023-09-15 $8.81 $8.81 $8.81 $8.81 $8.77 83,721
2023-09-14 $8.16 $8.16 $8.16 $8.16 $8.13 227
2023-09-13 $8.61 $8.61 $8.20 $8.20 $8.17 9,853
2023-09-12 $8.15 $8.15 $8.15 $8.15 $8.12 0
2023-09-11 $8.15 $8.15 $8.15 $8.15 $8.12 443
2023-09-08 $8.45 $8.45 $8.45 $8.45 $8.42 1,866
2023-09-07 $8.09 $8.45 $8.09 $8.45 $8.42 298
2023-09-06 $8.49 $8.49 $8.10 $8.10 $8.07 1,235
2023-09-05 $8.60 $8.60 $8.40 $8.40 $8.37 13,961
2023-09-01 $8.77 $8.77 $8.77 $8.77 $8.77 216
2023-08-31 $9.09 $9.09 $8.48 $8.50 $8.50 30,765
2023-08-30 $8.75 $8.75 $8.75 $8.75 $8.75 23
2023-08-29 $9.15 $9.15 $8.75 $8.75 $8.75 17,254
2023-08-28 $8.60 $8.60 $8.60 $8.60 $8.60 5,530
2023-08-25 $8.75 $8.91 $8.75 $8.91 $8.91 1,783
2023-08-24 $8.85 $8.92 $8.85 $8.92 $8.92 758
2023-08-23 $8.50 $8.50 $8.50 $8.50 $8.50 0
2023-08-22 $8.90 $8.90 $8.50 $8.50 $8.50 2,416
2023-08-21 $8.86 $8.86 $8.86 $8.86 $8.86 81
2023-08-18 $8.86 $8.86 $8.86 $8.86 $8.86 32
2023-08-17 $8.53 $8.86 $8.53 $8.86 $8.86 6,385
2023-08-16 $9.04 $9.04 $9.04 $9.04 $9.04 112
2023-08-15 $9.25 $9.25 $8.76 $9.00 $9.00 7,235
2023-08-14 $8.95 $8.95 $8.95 $8.95 $8.95 581
2023-08-11 $9.13 $9.13 $9.13 $9.13 $9.13 386
2023-08-10 $8.88 $8.88 $8.88 $8.88 $8.88 0
2023-08-09 $8.88 $8.88 $8.88 $8.88 $8.88 105
2023-08-08 $8.51 $8.51 $8.50 $8.50 $8.50 20,171
2023-08-07 $8.98 $8.98 $8.98 $8.98 $8.98 0
2023-08-04 $8.85 $8.98 $8.85 $8.98 $8.98 521
2023-08-03 $8.96 $8.96 $8.96 $8.96 $8.96 100,106
2023-08-02 $9.30 $9.30 $9.10 $9.10 $9.10 975
2023-08-01 $9.61 $9.61 $9.61 $9.61 $9.61 516
2023-07-31 $9.37 $9.67 $9.37 $9.67 $9.67 4,924
2023-07-28 $8.69 $8.69 $8.69 $8.69 $8.69 43
2023-07-27 $8.69 $8.69 $8.69 $8.69 $8.69 62,515
2023-07-26 $8.69 $8.69 $8.69 $8.69 $8.69 96
2023-07-25 $9.06 $9.06 $8.69 $8.69 $8.69 1,196
2023-07-24 $8.54 $8.54 $8.54 $8.54 $8.54 52
2023-07-21 $8.54 $8.54 $8.54 $8.54 $8.54 3,133
2023-07-20 $9.09 $9.09 $9.09 $9.09 $9.09 0
2023-07-19 $9.09 $9.09 $9.09 $9.09 $9.09 193,178
2023-07-18 $8.70 $8.70 $8.70 $8.70 $8.70 143
2023-07-17 $8.85 $8.85 $8.70 $8.85 $8.85 7,856
2023-07-14 $8.84 $8.86 $8.45 $8.45 $8.45 7,431
2023-07-13 $8.41 $8.75 $8.41 $8.75 $8.75 3,421
2023-07-12 $8.48 $8.48 $8.48 $8.48 $8.48 118
2023-07-11 $8.67 $8.67 $8.67 $8.67 $8.67 3
2023-07-10 $8.67 $8.67 $8.67 $8.67 $8.67 0
2023-07-07 $8.66 $8.67 $8.33 $8.67 $8.67 4,212
2023-07-06 $8.39 $8.39 $8.39 $8.39 $8.39 222
2023-07-05 $8.42 $8.55 $8.20 $8.54 $8.54 74,846
2023-07-03 $8.55 $8.55 $8.55 $8.55 $8.55 99
2023-06-30 $8.33 $8.55 $8.13 $8.55 $8.55 32,288
2023-06-29 $8.26 $8.26 $8.26 $8.26 $8.26 7
2023-06-28 $7.88 $8.40 $7.88 $8.26 $8.26 35,766
2023-06-27 $8.11 $8.11 $7.75 $8.11 $8.11 4,671
2023-06-26 $8.05 $8.05 $8.05 $8.05 $8.05 720
2023-06-23 $8.21 $8.21 $7.84 $7.85 $7.85 877
2023-06-22 $8.00 $8.00 $8.00 $8.00 $8.00 4,085
2023-06-21 $8.23 $8.23 $8.10 $8.10 $8.10 886
2023-06-20 $8.60 $8.60 $8.21 $8.21 $8.21 1,096
2023-06-16 $8.79 $8.79 $8.79 $8.79 $8.79 395
2023-06-15 $8.59 $8.89 $8.59 $8.68 $8.68 2,573
2023-06-14 $8.60 $8.60 $8.35 $8.35 $8.35 3,895
2023-06-13 $8.35 $8.41 $8.25 $8.41 $8.41 947
2023-06-12 $8.43 $8.43 $8.43 $8.43 $8.43 1,161
2023-06-09 $8.20 $8.20 $8.09 $8.09 $8.09 889
2023-06-08 $8.15 $8.15 $8.15 $8.15 $8.15 122
2023-06-07 $8.60 $8.60 $8.60 $8.60 $8.55 14,892
2023-06-06 $8.35 $8.35 $8.35 $8.35 $8.30 50,000
2023-06-05 $8.20 $8.35 $8.05 $8.35 $8.30 4,026
2023-06-02 $8.17 $8.17 $8.17 $8.17 $8.12 301
2023-06-01 $8.43 $8.43 $8.05 $8.32 $8.27 2,961
2023-05-31 $8.15 $8.15 $8.15 $8.15 $8.11 100
2023-05-30 $9.00 $9.00 $8.48 $8.48 $8.43 3,187
2023-05-26 $8.63 $8.64 $8.18 $8.64 $8.59 45,281
2023-05-25 $8.49 $8.49 $8.49 $8.49 $8.44 42,733
2023-05-24 $7.88 $7.88 $7.88 $7.88 $7.83 10
2023-05-23 $7.88 $7.88 $7.88 $7.88 $7.83 407
2023-05-22 $8.00 $8.00 $8.00 $8.00 $7.96 391
2023-05-19 $8.35 $8.35 $8.33 $8.33 $8.28 221
2023-05-18 $8.61 $8.61 $8.22 $8.56 $8.51 4,948
2023-05-17 $8.70 $8.70 $8.70 $8.70 $8.65 0
2023-05-16 $8.70 $8.70 $8.70 $8.70 $8.65 100
2023-05-15 $8.79 $8.80 $8.79 $8.80 $8.75 400
2023-05-12 $8.63 $8.82 $8.43 $8.82 $8.77 2,329
2023-05-11 $9.00 $9.14 $8.88 $8.88 $8.83 1,701
2023-05-10 $9.01 $9.01 $9.01 $9.01 $8.96 444
2023-05-09 $8.77 $8.77 $8.77 $8.77 $8.72 0
2023-05-08 $8.42 $8.77 $8.42 $8.77 $8.72 1,578
2023-05-05 $8.41 $8.41 $8.35 $8.35 $8.30 693
2023-05-04 $8.75 $8.75 $8.56 $8.56 $8.51 11,716
2023-05-03 $8.89 $8.89 $8.89 $8.89 $8.84 0
2023-05-02 $8.89 $8.89 $8.89 $8.89 $8.84 0
2023-05-01 $8.89 $8.89 $8.89 $8.89 $8.84 562
2023-04-28 $8.89 $8.89 $8.89 $8.89 $8.84 1,224
2023-04-27 $7.91 $8.76 $7.91 $8.14 $8.10 18,526
2023-04-26 $8.89 $8.89 $8.45 $8.45 $8.40 610
2023-04-25 $8.60 $8.60 $8.60 $8.60 $8.55 0
2023-04-24 $8.30 $8.60 $8.30 $8.60 $8.55 4,765
2023-04-21 $8.62 $8.62 $8.62 $8.62 $8.57 523
2023-04-20 $8.15 $8.15 $8.15 $8.15 $8.10 6
2023-04-19 $8.15 $8.15 $8.15 $8.15 $8.10 1,816
2023-04-18 $8.06 $8.06 $8.06 $8.06 $8.02 167
2023-04-17 $8.31 $8.31 $8.31 $8.31 $8.26 4
2023-04-14 $8.31 $8.31 $8.31 $8.31 $8.26 338
2023-04-13 $8.31 $8.31 $7.94 $7.94 $7.89 11,425
2023-04-12 $8.20 $8.20 $8.15 $8.15 $8.11 242
2023-04-11 $8.30 $8.30 $8.30 $8.30 $8.25 332
2023-04-10 $8.49 $8.49 $8.49 $8.49 $8.44 284
2023-04-06 $8.21 $8.21 $8.21 $8.21 $8.17 3
2023-04-05 $8.57 $8.57 $8.21 $8.21 $8.17 1,279
2023-04-04 $8.33 $8.33 $8.25 $8.25 $8.20 408
2023-04-03 $8.24 $8.24 $8.24 $8.24 $8.19 109
2023-03-31 $8.18 $8.18 $8.16 $8.16 $8.12 1,132
2023-03-30 $7.90 $7.90 $7.90 $7.90 $7.86 48
2023-03-29 $7.90 $7.90 $7.90 $7.90 $7.86 300
2023-03-28 $7.90 $7.90 $7.80 $7.80 $7.76 300
2023-03-27 $8.34 $8.34 $8.01 $8.01 $7.97 625
2023-03-24 $8.15 $8.18 $8.15 $8.18 $8.13 699
2023-03-23 $7.90 $7.90 $7.90 $7.90 $7.86 2,782
2023-03-22 $7.90 $7.90 $7.90 $7.90 $7.86 0
2023-03-21 $7.56 $7.90 $7.56 $7.90 $7.86 4,360
2023-03-20 $7.76 $7.76 $7.76 $7.76 $7.71 316
2023-03-17 $7.80 $7.80 $7.80 $7.80 $7.80 194
2023-03-16 $7.18 $7.18 $6.78 $6.78 $6.78 766
2023-03-15 $7.50 $7.73 $7.35 $7.47 $7.47 16,635
2023-03-14 $7.96 $8.29 $7.80 $7.80 $7.80 1,332
2023-03-13 $7.95 $8.16 $7.95 $8.16 $8.16 43,845
2023-03-10 $8.68 $8.68 $8.45 $8.45 $8.45 795
2023-03-09 $9.25 $9.25 $8.85 $8.85 $8.85 1,321
2023-03-08 $9.20 $9.20 $9.20 $9.20 $9.20 37,455
2023-03-07 $9.20 $9.20 $9.20 $9.20 $9.20 401
2023-03-06 $9.23 $9.23 $8.77 $8.77 $8.77 3,496
2023-03-03 $9.09 $9.09 $8.76 $8.76 $8.76 5,597
2023-03-02 $8.79 $8.79 $8.79 $8.79 $8.79 3,192
2023-03-01 $8.79 $8.79 $8.79 $8.79 $8.79 446
2023-02-28 $8.40 $8.61 $8.40 $8.61 $8.61 680
2023-02-27 $9.03 $9.03 $9.03 $9.03 $9.03 13
2023-02-24 $9.03 $9.03 $9.03 $9.03 $9.03 40
2023-02-23 $9.03 $9.03 $9.03 $9.03 $9.03 100,055
2023-02-22 $8.80 $9.03 $8.80 $9.03 $9.03 543
2023-02-21 $8.89 $8.89 $8.89 $8.89 $8.89 3,499
2023-02-17 $9.01 $9.10 $9.01 $9.10 $9.10 2,960
2023-02-16 $8.85 $8.86 $8.85 $8.86 $8.86 3,691
2023-02-15 $8.84 $8.84 $8.52 $8.52 $8.52 1,449
2023-02-14 $8.51 $8.51 $8.50 $8.50 $8.50 5,598
2023-02-13 $8.40 $8.64 $8.34 $8.40 $8.40 11,076
2023-02-10 $8.53 $8.54 $8.53 $8.54 $8.54 1,186
2023-02-09 $8.38 $8.38 $8.38 $8.38 $8.38 1,921
2023-02-08 $8.30 $8.32 $8.30 $8.32 $8.32 854
2023-02-07 $8.30 $8.44 $8.11 $8.11 $8.11 5,076
2023-02-06 $8.05 $8.11 $7.87 $7.90 $7.90 2,343
2023-02-03 $8.43 $8.43 $8.07 $8.07 $8.07 709
2023-02-02 $8.56 $8.56 $8.56 $8.56 $8.56 5,187
2023-02-01 $8.46 $8.46 $8.46 $8.46 $8.46 3,637
2023-01-31 $8.46 $8.46 $8.46 $8.46 $8.46 132
2023-01-30 $8.28 $8.53 $8.28 $8.53 $8.53 20,525
2023-01-27 $8.41 $8.41 $8.41 $8.41 $8.41 12,622
2023-01-26 $8.59 $8.59 $8.59 $8.59 $8.59 0
2023-01-25 $8.59 $8.59 $8.59 $8.59 $8.59 1,192
2023-01-24 $8.24 $8.24 $8.24 $8.24 $8.24 0
2023-01-23 $8.34 $8.34 $8.24 $8.24 $8.24 1,448
2023-01-20 $8.50 $8.50 $8.50 $8.50 $8.50 761
2023-01-19 $8.26 $8.26 $8.26 $8.26 $8.26 498
2023-01-18 $8.62 $8.62 $8.62 $8.62 $8.62 70
2023-01-17 $8.14 $8.62 $8.14 $8.62 $8.62 3,177
2023-01-13 $8.58 $8.58 $8.39 $8.39 $8.39 6,493
2023-01-12 $8.45 $8.45 $8.36 $8.36 $8.36 3,322
2023-01-11 $8.46 $8.46 $8.45 $8.45 $8.45 23,872
2023-01-10 $7.95 $8.33 $7.95 $8.33 $8.33 93,594
2023-01-09 $8.18 $8.34 $7.86 $7.86 $7.86 6,074
2023-01-06 $7.99 $7.99 $7.99 $7.99 $7.99 812
2023-01-05 $7.61 $7.61 $7.61 $7.61 $7.61 68,022
2023-01-04 $7.61 $7.61 $7.61 $7.61 $7.61 712
2023-01-03 $7.61 $7.61 $7.61 $7.61 $7.61 5,027
2022-12-30 $7.46 $7.46 $7.18 $7.18 $7.18 403
2022-12-29 $7.44 $7.44 $7.44 $7.44 $7.44 637
2022-12-28 $7.84 $7.84 $7.84 $7.84 $7.84 38
2022-12-27 $7.84 $7.84 $7.84 $7.84 $7.84 17
2022-12-23 $7.84 $7.84 $7.84 $7.84 $7.84 222
2022-12-22 $7.41 $7.41 $7.41 $7.41 $7.41 619
2022-12-21 $7.53 $7.53 $7.53 $7.53 $7.53 96
2022-12-20 $7.75 $7.75 $7.37 $7.53 $7.53 2,797
2022-12-19 $7.38 $7.38 $7.38 $7.38 $7.38 124
2022-12-16 $7.24 $7.41 $7.15 $7.15 $7.15 1,071
2022-12-15 $7.55 $7.55 $7.38 $7.45 $7.45 6,639
2022-12-14 $7.30 $7.58 $7.29 $7.29 $7.29 6,356
2022-12-13 $7.51 $7.51 $7.30 $7.49 $7.49 5,578
2022-12-12 $7.48 $7.48 $7.16 $7.16 $7.16 652
2022-12-09 $7.42 $7.42 $7.42 $7.42 $7.42 1,875
2022-12-08 $7.42 $7.42 $7.42 $7.42 $7.42 160
2022-12-07 $7.44 $7.44 $7.44 $7.44 $7.44 266
2022-12-06 $7.46 $7.46 $7.46 $7.46 $7.46 192
2022-12-05 $7.58 $7.58 $7.58 $7.58 $7.55 229
2022-12-02 $7.75 $7.75 $7.75 $7.75 $7.72 155
2022-12-01 $7.96 $7.96 $7.93 $7.93 $7.90 400
2022-11-30 $7.71 $8.24 $7.71 $8.24 $8.20 864
2022-11-29 $7.70 $7.70 $7.70 $7.70 $7.67 1,385
2022-11-28 $8.05 $8.05 $7.70 $7.70 $7.67 200
2022-11-25 $8.23 $8.23 $8.23 $8.23 $8.20 0
2022-11-23 $8.23 $8.23 $8.23 $8.23 $8.23 0
2022-11-22 $8.23 $8.23 $8.23 $8.23 $8.23 922
2022-11-21 $7.70 $7.70 $7.70 $7.70 $7.70 3
2022-11-18 $7.70 $7.70 $7.70 $7.70 $7.70 251
2022-11-17 $7.80 $7.92 $7.80 $7.92 $7.92 1,263
2022-11-16 $8.14 $8.14 $8.14 $8.14 $8.14 0
2022-11-15 $8.14 $8.14 $8.14 $8.14 $8.14 1,131
2022-11-14 $7.75 $8.14 $7.75 $8.14 $8.14 1,690
2022-11-11 $8.34 $8.34 $8.34 $8.34 $8.34 4,825
2022-11-10 $8.34 $8.34 $8.34 $8.34 $8.34 1,409
2022-11-09 $7.91 $7.91 $7.65 $7.65 $7.65 843
2022-11-08 $8.41 $8.41 $8.37 $8.37 $8.37 1,624
2022-11-07 $8.45 $8.66 $8.34 $8.34 $8.34 1,228
2022-11-04 $8.48 $8.49 $8.29 $8.49 $8.49 15,988
2022-11-03 $8.48 $8.48 $8.48 $8.48 $8.48 7,356
2022-11-02 $8.00 $8.00 $8.00 $8.00 $8.00 90
2022-11-01 $8.00 $8.00 $8.00 $8.00 $8.00 337
2022-10-31 $8.19 $8.22 $8.00 $8.00 $8.00 2,296
2022-10-28 $8.35 $8.35 $8.35 $8.35 $8.35 540
2022-10-27 $7.70 $7.70 $7.70 $7.70 $7.70 3,590
2022-10-26 $8.39 $8.39 $8.39 $8.39 $8.39 300
2022-10-25 $8.22 $8.22 $8.22 $8.22 $8.22 5,758
2022-10-24 $7.86 $7.86 $7.86 $7.86 $7.86 5,580
2022-10-21 $7.42 $7.42 $7.42 $7.42 $7.42 2
2022-10-20 $7.41 $7.42 $7.41 $7.42 $7.42 1,026
2022-10-19 $7.51 $7.51 $7.51 $7.51 $7.51 647
2022-10-18 $7.55 $7.55 $7.51 $7.51 $7.51 200
2022-10-17 $7.25 $7.25 $7.25 $7.25 $7.25 4
2022-10-14 $7.25 $7.25 $7.25 $7.25 $7.25 15
2022-10-13 $7.25 $7.25 $7.25 $7.25 $7.25 287
2022-10-12 $7.15 $7.63 $7.15 $7.63 $7.63 1,776
2022-10-11 $7.39 $7.39 $7.39 $7.39 $7.39 0
2022-10-10 $7.39 $7.39 $7.39 $7.39 $7.39 228
2022-10-07 $7.00 $7.00 $7.00 $7.00 $7.00 10,007
2022-10-06 $6.60 $6.92 $6.60 $6.92 $6.92 2,786
2022-10-05 $6.56 $6.56 $6.56 $6.56 $6.56 933
2022-10-04 $6.85 $6.85 $6.38 $6.56 $6.56 598
2022-10-03 $6.83 $6.83 $6.83 $6.83 $6.83 182
2022-09-30 $6.83 $6.83 $6.83 $6.83 $6.83 16
2022-09-29 $6.83 $6.83 $6.83 $6.83 $6.83 1,870
2022-09-28 $6.20 $6.20 $6.20 $6.20 $6.20 1,501
2022-09-27 $6.66 $6.66 $6.39 $6.66 $6.66 1,439
2022-09-26 $6.56 $6.56 $6.36 $6.36 $6.36 753
2022-09-23 $6.74 $6.74 $6.40 $6.41 $6.41 1,479
2022-09-22 $6.92 $6.92 $6.92 $6.92 $6.92 29
2022-09-21 $6.92 $6.92 $6.92 $6.92 $6.92 48
2022-09-20 $6.75 $6.92 $6.75 $6.92 $6.92 924
2022-09-19 $6.77 $6.90 $6.75 $6.75 $6.75 527
2022-09-16 $6.87 $6.87 $6.87 $6.87 $6.87 550
2022-09-15 $6.72 $6.72 $6.70 $6.70 $6.70 2,114
2022-09-14 $6.41 $6.41 $6.41 $6.41 $6.41 298
2022-09-13 $6.33 $6.33 $6.33 $6.33 $6.33 75
2022-09-12 $6.57 $6.57 $6.33 $6.33 $6.33 572
2022-09-09 $6.30 $6.30 $6.30 $6.30 $6.30 227
2022-09-08 $6.35 $6.35 $6.35 $6.35 $6.35 3,674
2022-09-07 $6.01 $6.21 $6.01 $6.21 $6.21 8,851
2022-09-06 $6.23 $6.23 $5.99 $5.99 $5.99 2,576
2022-09-02 $5.66 $5.66 $5.66 $5.66 $5.66 9
2022-09-01 $6.06 $6.07 $5.66 $5.66 $5.66 1,520
2022-08-31 $6.18 $6.18 $6.18 $6.18 $6.18 0
2022-08-30 $6.18 $6.18 $6.18 $6.18 $6.18 0
2022-08-29 $6.18 $6.18 $6.18 $6.18 $6.18 945
2022-08-26 $6.46 $6.46 $6.17 $6.17 $6.17 2,449
2022-08-25 $6.51 $6.51 $6.47 $6.47 $6.47 702
2022-08-24 $6.35 $6.35 $6.35 $6.35 $6.35 208
2022-08-23 $6.16 $6.16 $6.16 $6.16 $6.16 2
2022-08-22 $6.16 $6.16 $6.16 $6.16 $6.16 370
2022-08-19 $6.32 $6.47 $6.23 $6.23 $6.23 2,522
2022-08-18 $6.48 $6.48 $6.32 $6.32 $6.32 1,118
2022-08-17 $6.15 $6.15 $6.15 $6.15 $6.15 104
2022-08-16 $6.28 $6.28 $6.28 $6.28 $6.28 0
2022-08-15 $6.31 $6.35 $6.28 $6.28 $6.28 2,057
2022-08-12 $6.35 $6.35 $6.35 $6.35 $6.35 1,298
2022-08-11 $6.22 $6.22 $6.22 $6.22 $6.22 0
2022-08-10 $5.89 $6.22 $5.89 $6.22 $6.22 527
2022-08-09 $5.66 $5.66 $5.66 $5.66 $5.66 210
2022-08-08 $5.50 $5.64 $5.50 $5.64 $5.64 2,365
2022-08-05 $5.72 $5.72 $5.37 $5.37 $5.37 3,415
2022-08-04 $5.50 $5.55 $5.50 $5.55 $5.55 603
2022-08-03 $5.48 $5.48 $5.48 $5.48 $5.48 46,299
2022-08-02 $5.50 $5.50 $5.50 $5.50 $5.50 7
2022-08-01 $5.84 $5.84 $5.50 $5.50 $5.50 3,567
2022-07-29 $5.75 $5.75 $5.75 $5.75 $5.75 765
2022-07-28 $5.67 $5.75 $5.67 $5.75 $5.75 291
2022-07-27 $5.51 $5.51 $5.51 $5.51 $5.51 6
2022-07-26 $5.51 $5.51 $5.51 $5.51 $5.51 122
2022-07-25 $5.51 $5.51 $5.51 $5.51 $5.51 0
2022-07-22 $5.72 $5.72 $5.51 $5.51 $5.51 532
2022-07-21 $5.74 $5.74 $5.74 $5.74 $5.74 11,532
2022-07-20 $5.74 $5.74 $5.74 $5.74 $5.74 2,399
2022-07-19 $5.54 $5.65 $5.54 $5.65 $5.65 803
2022-07-18 $5.67 $5.67 $5.56 $5.56 $5.56 10,282
2022-07-15 $5.40 $5.40 $5.40 $5.40 $5.40 10,914
2022-07-14 $5.59 $5.59 $5.59 $5.59 $5.59 0
2022-07-13 $5.59 $5.59 $5.59 $5.59 $5.59 317
2022-07-12 $5.38 $5.55 $5.38 $5.55 $5.55 522
2022-07-11 $5.40 $5.77 $5.40 $5.77 $5.77 1,406
2022-07-08 $5.44 $5.55 $5.44 $5.52 $5.52 2,515
2022-07-07 $5.45 $5.45 $5.45 $5.45 $5.45 283
2022-07-06 $5.38 $5.38 $5.38 $5.38 $5.38 1,442
2022-07-05 $5.56 $5.56 $5.56 $5.56 $5.56 885
2022-07-01 $5.46 $5.73 $5.46 $5.73 $5.73 1,548
2022-06-30 $5.55 $5.71 $5.55 $5.71 $5.71 3,353
2022-06-29 $5.55 $5.55 $5.55 $5.55 $5.55 11,214
2022-06-28 $5.55 $5.55 $5.55 $5.55 $5.55 2,432
2022-06-27 $5.71 $5.85 $5.71 $5.77 $5.77 4,484
2022-06-24 $5.81 $5.81 $5.81 $5.81 $5.81 1,212
2022-06-23 $5.75 $5.76 $5.50 $5.60 $5.60 11,969
2022-06-22 $5.90 $5.90 $5.90 $5.90 $5.90 51
2022-06-21 $5.83 $5.90 $5.83 $5.90 $5.90 717
2022-06-17 $5.65 $5.65 $5.60 $5.60 $5.60 320
2022-06-16 $5.60 $5.75 $5.51 $5.75 $5.75 3,994
2022-06-15 $5.77 $5.77 $5.77 $5.77 $5.77 180
2022-06-14 $5.78 $5.78 $5.78 $5.78 $5.78 4,500
2022-06-13 $5.86 $5.86 $5.51 $5.51 $5.51 14,356
2022-06-10 $6.33 $6.33 $6.33 $6.33 $6.33 0
2022-06-09 $6.33 $6.33 $6.33 $6.33 $6.33 2,220
2022-06-08 $6.33 $6.33 $6.33 $6.33 $6.33 815
2022-06-07 $6.20 $6.20 $6.05 $6.05 $6.05 301
2022-06-06 $6.45 $6.45 $6.29 $6.29 $6.29 1,187
2022-06-03 $6.20 $6.20 $6.20 $6.20 $6.20 375
2022-06-02 $6.40 $6.40 $6.40 $6.40 $6.40 0
2022-06-01 $6.40 $6.40 $6.40 $6.40 $6.40 60
2022-05-31 $6.40 $6.40 $6.40 $6.40 $6.40 242
2022-05-27 $7.00 $7.00 $6.88 $6.88 $6.88 613
2022-05-26 $6.88 $6.88 $6.66 $6.66 $6.63 4,201
2022-05-25 $6.55 $6.55 $6.55 $6.55 $6.52 100
2022-05-24 $6.20 $6.20 $6.20 $6.20 $6.17 1,158
2022-05-23 $6.41 $6.41 $6.41 $6.41 $6.38 189
2022-05-20 $6.59 $6.59 $6.31 $6.33 $6.30 1,779
2022-05-19 $6.55 $6.55 $6.55 $6.55 $6.52 4
2022-05-18 $6.55 $6.55 $6.55 $6.55 $6.52 103
2022-05-17 $6.00 $6.00 $6.00 $6.00 $5.97 0
2022-05-16 $6.00 $6.00 $6.00 $6.00 $5.97 137
2022-05-13 $6.00 $6.00 $6.00 $6.00 $5.97 104
2022-05-12 $6.08 $6.08 $6.08 $6.08 $6.05 191
2022-05-11 $6.29 $6.29 $6.29 $6.29 $6.26 423
2022-05-10 $6.38 $6.38 $6.38 $6.38 $6.35 46
2022-05-09 $6.38 $6.38 $6.38 $6.38 $6.35 248
2022-05-06 $6.76 $6.76 $6.76 $6.76 $6.73 4,016
2022-05-05 $6.76 $6.76 $6.76 $6.76 $6.73 54,550
2022-05-04 $6.74 $6.74 $6.74 $6.74 $6.71 413
2022-05-03 $6.74 $6.74 $6.74 $6.74 $6.71 0
2022-05-02 $6.70 $6.85 $6.70 $6.74 $6.71 413
2022-04-29 $6.98 $7.20 $6.98 $7.20 $7.17 5,903
2022-04-28 $6.98 $6.98 $6.98 $6.98 $6.94 0
2022-04-27 $6.98 $6.98 $6.98 $6.98 $6.94 17
2022-04-26 $6.92 $6.98 $6.92 $6.98 $6.95 491
2022-04-25 $7.23 $7.23 $7.23 $7.23 $7.20 317
2022-04-22 $6.83 $7.28 $6.54 $7.28 $7.25 1,378
2022-04-21 $6.83 $6.83 $6.83 $6.83 $6.79 139
2022-04-20 $6.83 $6.83 $6.83 $6.83 $6.80 451
2022-04-19 $6.85 $6.85 $6.74 $6.74 $6.71 699
2022-04-18 $6.66 $6.66 $6.66 $6.66 $6.63 244
2022-04-14 $6.86 $6.86 $6.86 $6.86 $6.83 2,146
2022-04-13 $6.87 $6.88 $6.74 $6.74 $6.70 566
2022-04-12 $6.80 $6.80 $6.80 $6.80 $6.77 1,075
2022-04-11 $6.91 $7.24 $6.75 $6.75 $6.72 698
2022-04-08 $7.15 $7.15 $7.15 $7.15 $7.12 0
2022-04-07 $7.41 $7.41 $7.15 $7.15 $7.12 396
2022-04-06 $7.21 $7.39 $7.09 $7.09 $7.06 790
2022-04-05 $7.20 $7.20 $7.05 $7.05 $7.02 769
2022-04-04 $7.65 $7.65 $7.65 $7.65 $7.61 171
2022-04-01 $7.44 $7.44 $7.44 $7.44 $7.40 96
2022-03-31 $7.44 $7.44 $7.44 $7.44 $7.40 147
2022-03-30 $7.75 $7.75 $7.75 $7.75 $7.72 355
2022-03-29 $7.90 $7.90 $7.90 $7.90 $7.86 5,000
2022-03-28 $7.90 $7.90 $7.90 $7.90 $7.86 146
2022-03-25 $7.45 $7.57 $7.45 $7.57 $7.54 10,430
2022-03-24 $7.49 $7.62 $7.49 $7.62 $7.59 7,449
2022-03-23 $7.36 $7.75 $7.00 $7.00 $6.97 1,814
2022-03-22 $7.75 $7.75 $7.38 $7.38 $7.35 6,012
2022-03-21 $7.37 $7.37 $7.37 $7.37 $7.34 181
2022-03-18 $7.37 $7.37 $7.37 $7.37 $7.34 181
2022-03-17 $7.15 $7.37 $6.97 $7.01 $6.98 2,378
2022-03-16 $6.99 $6.99 $6.99 $6.99 $6.96 312
2022-03-15 $6.90 $6.90 $6.90 $6.90 $6.87 58
2022-03-14 $6.90 $6.90 $6.90 $6.90 $6.87 188
2022-03-11 $6.60 $6.84 $6.60 $6.84 $6.81 620
2022-03-10 $6.83 $6.83 $6.31 $6.31 $6.28 721
2022-03-09 $6.71 $6.71 $6.71 $6.71 $6.68 233
2022-03-08 $6.29 $6.29 $6.29 $6.29 $6.26 151
2022-03-07 $6.15 $6.56 $6.15 $6.56 $6.53 6,340
2022-03-04 $6.17 $6.17 $6.17 $6.17 $6.14 1,203
2022-03-03 $6.75 $6.75 $6.00 $6.00 $5.97 2,432
2022-03-02 $6.85 $6.85 $6.45 $6.45 $6.42 1,162
2022-03-01 $6.75 $6.75 $6.75 $6.75 $6.72 7
2022-02-28 $6.75 $6.75 $6.75 $6.75 $6.72 253
2022-02-25 $6.30 $6.64 $6.30 $6.64 $6.61 11,417
2022-02-24 $5.91 $6.29 $5.91 $6.29 $6.26 151,751
2022-02-23 $6.37 $6.37 $6.37 $6.37 $6.34 203,706
2022-02-22 $6.48 $6.56 $6.48 $6.56 $6.53 105,808
2022-02-18 $6.65 $6.65 $6.41 $6.60 $6.57 4,635
2022-02-17 $6.87 $6.91 $6.86 $6.91 $6.87 4,244
2022-02-16 $6.85 $7.04 $6.85 $7.04 $7.01 2,519
2022-02-15 $6.80 $6.80 $6.80 $6.80 $6.77 100
2022-02-14 $6.75 $6.75 $6.75 $6.75 $6.72 1,199
2022-02-11 $6.80 $7.07 $6.80 $7.01 $6.98 2,464
2022-02-10 $6.67 $6.67 $6.67 $6.67 $6.64 82
2022-02-09 $6.67 $6.67 $6.67 $6.67 $6.64 769
2022-02-08 $6.36 $6.36 $6.36 $6.36 $6.33 37,855
2022-02-07 $6.34 $6.34 $6.23 $6.23 $6.20 44,706
2022-02-04 $6.30 $6.30 $6.30 $6.30 $6.27 62,740
2022-02-03 $6.25 $6.32 $6.25 $6.32 $6.29 579
2022-02-02 $6.52 $6.52 $6.27 $6.27 $6.24 2,202
2022-02-01 $6.45 $6.45 $6.45 $6.45 $6.42 0
2022-01-31 $6.45 $6.45 $6.45 $6.45 $6.42 4,304
2022-01-28 $6.41 $6.41 $6.41 $6.41 $6.38 668
2022-01-27 $6.20 $6.42 $6.20 $6.42 $6.39 565
2022-01-26 $6.50 $6.50 $6.50 $6.50 $6.47 100
2022-01-25 $6.35 $6.36 $6.13 $6.36 $6.33 1,915
2022-01-24 $6.65 $6.65 $6.33 $6.34 $6.31 5,757
2022-01-21 $6.77 $6.77 $6.31 $6.71 $6.68 4,630
2022-01-20 $6.82 $6.93 $6.82 $6.83 $6.80 5,266
2022-01-19 $6.95 $6.95 $6.79 $6.80 $6.77 106,809
2022-01-18 $7.25 $7.41 $7.25 $7.41 $7.38 134,850
2022-01-14 $7.10 $7.10 $7.07 $7.07 $7.04 977
2022-01-13 $7.40 $7.40 $7.40 $7.40 $7.36 2,116
2022-01-12 $7.00 $7.36 $7.00 $7.36 $7.33 5,021
2022-01-11 $7.22 $7.22 $7.17 $7.17 $7.14 4,307
2022-01-10 $7.24 $7.24 $7.24 $7.24 $7.20 186
2022-01-07 $7.01 $7.35 $7.01 $7.35 $7.31 2,059
2022-01-06 $6.49 $6.81 $6.49 $6.81 $6.77 2,613
2022-01-05 $6.72 $6.74 $6.72 $6.74 $6.71 4,095
2022-01-04 $6.45 $6.68 $6.45 $6.68 $6.65 1,164
2022-01-03 $6.71 $6.71 $6.71 $6.71 $6.67 223
2021-12-31 $6.09 $6.09 $6.09 $6.09 $6.06 0
2021-12-30 $6.09 $6.09 $6.09 $6.09 $6.06 99
2021-12-29 $6.32 $6.32 $6.09 $6.09 $6.06 4,371
2021-12-28 $6.45 $6.60 $6.45 $6.60 $6.57 288
2021-12-27 $6.12 $6.34 $6.12 $6.34 $6.31 407
2021-12-23 $6.33 $6.38 $6.33 $6.38 $6.35 16,914
2021-12-22 $6.01 $6.26 $6.01 $6.26 $6.23 1,017,237
2021-12-21 $6.00 $6.27 $5.85 $6.27 $6.24 252,132
2021-12-20 $5.94 $6.26 $5.94 $6.26 $6.23 1,111
2021-12-17 $6.44 $6.44 $6.03 $6.03 $6.00 15,368
2021-12-16 $5.98 $5.99 $5.73 $5.95 $5.92 64,632
2021-12-15 $5.90 $5.98 $5.75 $5.75 $5.72 7,321
2021-12-14 $5.82 $5.82 $5.82 $5.82 $5.79 155,069
2021-12-13 $6.32 $6.32 $6.05 $6.05 $6.02 1,441
2021-12-10 $6.59 $6.59 $6.24 $6.45 $6.42 4,186
2021-12-09 $6.35 $6.46 $6.35 $6.37 $6.34 2,349
2021-12-08 $6.30 $6.30 $6.08 $6.08 $6.05 443
2021-12-07 $6.15 $6.15 $6.15 $6.15 $6.12 0
2021-12-06 $6.15 $6.15 $6.15 $6.15 $6.12 100
2021-12-03 $6.26 $6.26 $6.26 $6.26 $6.23 187
2021-12-02 $6.31 $6.40 $6.31 $6.40 $6.37 3,266
2021-12-01 $6.15 $6.21 $6.00 $6.18 $6.15 1,179
2021-11-30 $5.84 $5.84 $5.77 $5.77 $5.74 2,638
2021-11-29 $5.89 $5.89 $5.88 $5.88 $5.85 304
2021-11-26 $5.80 $5.94 $5.72 $5.88 $5.85 2,352
2021-11-24 $6.25 $6.47 $6.18 $6.18 $6.15 2,912
2021-11-23 $6.51 $6.51 $6.34 $6.34 $6.31 561
2021-11-22 $6.50 $6.50 $6.39 $6.39 $6.36 13,227
2021-11-19 $6.61 $6.62 $6.61 $6.62 $6.59 4,056
2021-11-18 $6.57 $6.66 $6.57 $6.66 $6.63 88,868
2021-11-17 $6.21 $6.21 $6.21 $6.21 $6.18 925
2021-11-16 $6.09 $6.09 $6.09 $6.09 $6.06 85
2021-11-15 $6.35 $6.38 $6.09 $6.09 $6.06 2,268
2021-11-12 $6.36 $6.36 $6.26 $6.26 $6.23 1,149
2021-11-11 $6.37 $6.37 $6.37 $6.37 $6.34 2,222
2021-11-10 $6.66 $6.66 $6.47 $6.47 $6.44 1,059
2021-11-09 $6.56 $8.00 $6.55 $6.55 $6.52 106,489
2021-11-08 $6.39 $6.53 $6.39 $6.53 $6.50 2,820
2021-11-05 $6.45 $6.58 $6.36 $6.58 $6.55 1,536
2021-11-04 $6.50 $6.50 $6.50 $6.50 $6.47 19
2021-11-03 $6.21 $6.50 $6.21 $6.50 $6.47 12,550
2021-11-02 $6.46 $6.46 $6.46 $6.46 $6.43 1,098
2021-11-01 $6.46 $6.46 $6.46 $6.46 $6.43 1,098
2021-10-29 $6.53 $6.53 $6.49 $6.49 $6.46 300
2021-10-28 $6.43 $6.43 $6.15 $6.15 $6.12 1,317
2021-10-27 $6.79 $6.79 $6.60 $6.60 $6.57 5,713
2021-10-26 $7.03 $7.03 $7.03 $7.03 $6.99 72
2021-10-25 $7.03 $7.03 $7.03 $7.03 $6.99 4,564
2021-10-22 $6.96 $6.96 $6.96 $6.96 $6.93 33
2021-10-21 $6.96 $6.96 $6.69 $6.96 $6.93 1,559
2021-10-20 $6.96 $6.96 $6.93 $6.93 $6.90 8,217
2021-10-19 $6.79 $6.79 $6.79 $6.79 $6.76 0
2021-10-18 $6.79 $6.79 $6.79 $6.79 $6.76 217
2021-10-15 $6.75 $7.30 $6.75 $6.76 $6.73 7,876
2021-10-14 $6.80 $6.80 $6.80 $6.80 $6.77 394
2021-10-13 $6.81 $6.81 $6.81 $6.81 $6.78 692
2021-10-12 $6.60 $6.67 $6.60 $6.67 $6.64 332
2021-10-11 $6.80 $6.80 $6.65 $6.65 $6.62 1,498
2021-10-08 $6.59 $6.59 $6.59 $6.59 $6.56 205
2021-10-07 $6.50 $6.50 $6.50 $6.50 $6.47 1,600
2021-10-06 $6.70 $6.70 $6.70 $6.70 $6.67 172
2021-10-05 $6.50 $6.70 $6.50 $6.70 $6.67 200
2021-10-04 $6.48 $6.61 $6.48 $6.61 $6.58 708
2021-10-01 $6.40 $6.40 $6.40 $6.40 $6.37 0
2021-09-30 $6.40 $6.40 $6.40 $6.40 $6.37 100
2021-09-29 $6.45 $6.45 $6.45 $6.45 $6.42 366
2021-09-28 $6.58 $6.58 $6.58 $6.58 $6.55 791
2021-09-27 $6.30 $6.30 $6.30 $6.30 $6.27 66
2021-09-24 $6.30 $6.30 $6.30 $6.30 $6.27 145
2021-09-23 $6.33 $6.33 $6.33 $6.33 $6.30 0
2021-09-22 $6.33 $6.33 $6.33 $6.33 $6.30 1,517
2021-09-21 $6.08 $6.24 $5.94 $6.24 $6.21 6,722
2021-09-20 $6.25 $6.25 $6.25 $6.25 $6.22 100
2021-09-17 $6.40 $6.70 $6.40 $6.70 $6.67 1,529
2021-09-16 $6.63 $6.63 $6.63 $6.63 $6.60 10
2021-09-15 $6.63 $6.63 $6.63 $6.63 $6.60 1,838
2021-09-14 $6.56 $6.59 $6.19 $6.56 $6.53 5,140
2021-09-13 $7.51 $7.51 $7.51 $7.51 $7.47 416
2021-09-10 $6.06 $6.06 $6.06 $6.06 $6.03 0
2021-09-09 $6.06 $6.06 $6.06 $6.06 $6.03 722
2021-09-08 $6.35 $6.35 $6.35 $6.35 $6.32 1,045
2021-09-07 $6.16 $6.45 $6.16 $6.45 $6.42 1,650
2021-09-03 $6.10 $6.10 $6.10 $6.10 $6.07 88
2021-09-02 $6.62 $6.62 $6.10 $6.10 $6.07 2,621
2021-09-01 $6.55 $6.55 $6.55 $6.55 $6.52 422,680
2021-08-31 $6.45 $6.55 $6.45 $6.55 $6.52 973,700
2021-08-30 $5.95 $6.45 $5.95 $6.45 $6.42 26,975
2021-08-27 $6.50 $6.50 $6.50 $6.50 $6.47 0
2021-08-26 $7.99 $7.99 $6.50 $6.50 $6.47 3,744
2021-08-25 $7.46 $7.46 $7.46 $7.46 $7.43 888
2021-08-24 $7.47 $7.47 $7.47 $7.47 $7.44 364
2021-08-23 $6.25 $6.25 $6.25 $6.25 $6.22 200
2021-08-20 $6.20 $6.20 $6.20 $6.20 $6.17 515
2021-08-19 $6.36 $6.65 $6.36 $6.36 $6.33 15,028
2021-08-18 $6.74 $6.74 $6.74 $6.74 $6.71 13,426
2021-08-17 $6.64 $6.64 $6.64 $6.64 $6.61 82
2021-08-16 $6.64 $6.64 $6.64 $6.64 $6.61 1,930
2021-08-13 $6.36 $6.68 $6.36 $6.68 $6.65 1,354
2021-08-12 $6.68 $6.84 $6.68 $6.84 $6.81 1,773
2021-08-11 $6.45 $6.65 $6.25 $6.65 $6.62 5,058
2021-08-10 $6.63 $6.63 $6.63 $6.63 $6.60 1,373
2021-08-09 $6.65 $6.65 $6.65 $6.65 $6.62 0
2021-08-06 $6.38 $6.65 $6.38 $6.65 $6.62 2,065
2021-08-05 $6.36 $6.36 $6.36 $6.36 $6.33 0
2021-08-04 $6.36 $6.69 $6.36 $6.36 $6.33 860
2021-08-03 $6.69 $6.69 $6.53 $6.53 $6.50 1,597
2021-08-02 $6.67 $6.67 $6.67 $6.67 $6.64 187
2021-07-30 $6.63 $6.63 $6.63 $6.63 $6.60 5,424
2021-07-29 $6.26 $6.26 $6.26 $6.26 $6.24 2,449
2021-07-28 $6.20 $6.52 $6.20 $6.26 $6.24 2,449
2021-07-27 $6.65 $6.65 $6.65 $6.65 $6.62 192,776
2021-07-26 $6.50 $6.50 $6.21 $6.49 $6.46 813,240
2021-07-23 $6.34 $6.49 $6.34 $6.49 $6.46 4,525
2021-07-22 $6.26 $6.26 $6.26 $6.26 $6.23 0
2021-07-21 $5.47 $6.26 $5.47 $6.26 $6.23 2,116
2021-07-20 $5.45 $5.45 $5.45 $5.45 $5.43 916
2021-07-19 $6.15 $6.15 $5.41 $5.41 $5.39 2,270
2021-07-16 $6.54 $6.54 $6.54 $6.54 $6.51 387
2021-07-15 $6.06 $6.06 $6.06 $6.06 $6.04 448
2021-07-14 $6.67 $6.67 $6.49 $6.52 $6.49 2,163
2021-07-13 $6.70 $6.70 $6.25 $6.25 $6.22 813
2021-07-12 $6.44 $6.44 $6.22 $6.22 $6.19 1,934
2021-07-09 $6.44 $6.44 $6.44 $6.44 $6.41 579
2021-07-08 $6.58 $6.58 $6.58 $6.58 $6.55 198
2021-07-07 $6.26 $6.26 $6.23 $6.23 $6.20 2,596
2021-07-06 $6.73 $6.73 $6.48 $6.48 $6.45 1,032
2021-07-02 $6.95 $6.95 $6.95 $6.95 $6.92 1,249
2021-07-01 $6.50 $6.55 $6.43 $6.55 $6.52 426
2021-06-30 $6.73 $6.73 $6.73 $6.73 $6.69 0
2021-06-29 $6.40 $6.73 $6.40 $6.73 $6.69 48,958
2021-06-28 $6.73 $6.73 $6.38 $6.38 $6.35 281
2021-06-25 $6.41 $6.41 $6.41 $6.41 $6.38 201
2021-06-24 $6.50 $6.50 $6.30 $6.30 $6.27 586
2021-06-23 $6.34 $6.34 $6.34 $6.34 $6.31 386
2021-06-22 $6.61 $6.61 $6.61 $6.61 $6.58 0
2021-06-21 $6.30 $6.61 $6.30 $6.61 $6.58 359
2021-06-18 $6.94 $6.94 $6.94 $6.94 $6.91 2,363
2021-06-17 $6.50 $6.50 $6.50 $6.50 $6.47 114
2021-06-16 $6.90 $6.90 $6.50 $6.50 $6.47 2,573
2021-06-15 $6.51 $6.90 $6.51 $6.51 $6.48 4,903
2021-06-14 $6.90 $6.90 $6.51 $6.90 $6.86 3,322
2021-06-11 $6.90 $6.90 $6.90 $6.90 $6.86 199
2021-06-10 $6.75 $6.75 $6.75 $6.75 $6.71 732
2021-06-09 $6.66 $6.66 $6.66 $6.66 $6.63 214
2021-06-08 $6.81 $7.55 $6.81 $7.55 $7.52 641
2021-06-07 $6.77 $7.07 $6.77 $7.07 $7.04 7,146
2021-06-04 $6.79 $6.79 $6.35 $6.60 $6.57 766,572
2021-06-03 $6.59 $6.59 $6.54 $6.57 $6.54 1,250,000
2021-06-02 $6.63 $6.63 $6.63 $6.63 $6.60 0
2021-06-01 $6.81 $6.81 $6.63 $6.63 $6.60 15,149
2021-05-28 $6.33 $6.77 $6.33 $6.77 $6.74 1,435
2021-05-27 $6.77 $6.77 $6.77 $6.77 $6.74 604
2021-05-26 $6.78 $6.78 $6.78 $6.78 $6.74 2,567
2021-05-25 $6.33 $6.33 $6.33 $6.33 $6.30 841
2021-05-24 $6.90 $6.90 $6.60 $6.60 $6.57 4,912
2021-05-21 $6.44 $6.83 $5.81 $6.83 $6.80 4,783
2021-05-20 $6.66 $6.66 $6.66 $6.66 $6.63 172
2021-05-19 $5.74 $6.43 $5.74 $6.43 $6.40 100,631
2021-05-18 $6.41 $6.41 $6.41 $6.41 $6.38 514
2021-05-17 $6.41 $6.41 $5.74 $5.74 $5.72 1,074
2021-05-14 $6.04 $6.04 $5.62 $5.62 $5.60 462
2021-05-13 $6.04 $6.04 $6.04 $6.04 $6.01 398
2021-05-12 $6.16 $6.16 $5.79 $6.16 $6.13 1,147
2021-05-11 $5.86 $6.27 $5.86 $6.14 $6.11 2,787
2021-05-10 $6.01 $6.01 $6.01 $6.01 $5.98 200
2021-05-07 $6.24 $6.24 $6.24 $6.24 $6.21 990
2021-05-06 $6.08 $6.24 $6.08 $6.24 $6.21 1,120
2021-05-05 $6.09 $6.09 $6.09 $6.09 $6.06 2,870
2021-05-04 $6.09 $6.09 $5.60 $5.60 $5.57 2,237
2021-05-03 $5.75 $5.99 $5.60 $5.60 $5.57 5,277
2021-04-30 $5.90 $5.99 $5.78 $5.78 $5.76 2,479
2021-04-29 $6.03 $6.03 $6.03 $6.03 $5.98 0
2021-04-28 $6.19 $6.28 $6.03 $6.03 $5.98 4,341
2021-04-27 $6.34 $6.34 $6.34 $6.34 $6.30 403
2021-04-26 $6.05 $6.50 $6.05 $6.35 $6.30 2,174
2021-04-23 $6.35 $6.35 $6.14 $6.14 $6.09 3,818
2021-04-22 $6.00 $6.00 $6.00 $6.00 $5.95 673
2021-04-21 $5.90 $5.90 $5.90 $5.90 $5.86 382
2021-04-20 $6.28 $6.28 $5.93 $5.93 $5.88 2,830
2021-04-19 $6.35 $6.35 $6.05 $6.05 $6.01 656
2021-04-16 $5.88 $5.88 $5.88 $5.88 $5.83 0
2021-04-15 $5.88 $5.88 $5.88 $5.88 $5.83 327
2021-04-14 $6.01 $6.01 $6.01 $6.01 $5.97 299
2021-04-13 $5.60 $5.60 $5.60 $5.60 $5.55 368
2021-04-12 $5.73 $5.73 $5.73 $5.73 $5.69 42
2021-04-09 $5.73 $5.73 $5.73 $5.73 $5.69 0
2021-04-08 $5.73 $7.27 $5.73 $5.73 $5.69 438
2021-04-07 $5.85 $7.94 $5.85 $5.85 $5.81 9,009
2021-04-06 $6.23 $6.25 $6.00 $6.00 $5.96 19,992
2021-04-05 $5.76 $6.02 $5.76 $6.02 $5.98 21,172
2021-04-01 $5.45 $5.45 $5.45 $5.45 $5.41 60
2021-03-31 $5.45 $5.45 $5.45 $5.45 $5.41 4,545
2021-03-30 $5.31 $5.46 $5.16 $5.16 $5.12 2,581
2021-03-29 $5.61 $5.61 $5.61 $5.61 $5.57 989
2021-03-26 $5.69 $5.77 $5.69 $5.77 $5.72 403
2021-03-25 $5.52 $5.52 $5.52 $5.52 $5.48 113,276
2021-03-24 $5.45 $5.45 $5.44 $5.44 $5.41 516,618
2021-03-23 $5.60 $5.60 $5.60 $5.60 $5.56 977
2021-03-22 $5.70 $5.70 $5.70 $5.70 $5.66 312
2021-03-19 $5.45 $5.45 $5.45 $5.45 $5.41 195
2021-03-18 $5.80 $5.83 $5.66 $5.66 $5.61 1,858
2021-03-17 $5.73 $5.73 $5.73 $5.73 $5.69 0
2021-03-16 $5.76 $6.10 $5.73 $5.73 $5.69 751,628
2021-03-15 $5.53 $5.53 $5.53 $5.53 $5.49 0
2021-03-12 $5.53 $5.53 $5.53 $5.53 $5.49 1,408,215
2021-03-11 $6.09 $6.09 $6.09 $6.09 $6.05 462,100
2021-03-10 $5.35 $5.35 $5.35 $5.35 $5.31 0
2021-03-09 $5.35 $5.35 $5.35 $5.35 $5.31 263
2021-03-08 $5.24 $5.24 $5.01 $5.01 $4.98 1,751
2021-03-05 $5.08 $5.43 $5.07 $5.43 $5.39 1,335
2021-03-04 $5.54 $5.54 $5.54 $5.54 $5.50 11,422
2021-03-03 $4.98 $4.98 $4.98 $4.98 $4.94 69
2021-03-02 $4.98 $4.98 $4.98 $4.98 $4.94 241
2021-03-01 $5.13 $5.13 $5.13 $5.13 $5.09 0
2021-02-26 $5.16 $5.16 $5.13 $5.13 $5.09 3,209
2021-02-25 $5.45 $5.45 $5.45 $5.45 $5.41 23,754
2021-02-24 $5.45 $5.45 $5.45 $5.45 $5.41 23,754
2021-02-23 $4.93 $5.38 $4.93 $5.38 $5.34 5,980
2021-02-22 $5.25 $5.25 $4.95 $5.05 $5.01 14,566
2021-02-19 $5.39 $5.40 $5.07 $5.40 $5.36 7,870
2021-02-18 $5.45 $5.45 $5.38 $5.38 $5.34 3,714
2021-02-17 $5.25 $5.45 $5.25 $5.45 $5.41 4,020
2021-02-16 $5.35 $5.35 $5.35 $5.35 $5.31 100
2021-02-12 $5.05 $5.95 $4.50 $5.95 $5.91 6,854
2021-02-11 $5.43 $5.43 $5.43 $5.43 $5.39 0
2021-02-10 $5.43 $5.43 $5.43 $5.43 $5.39 0
2021-02-09 $5.43 $5.43 $5.43 $5.43 $5.39 1,333
2021-02-08 $5.66 $5.66 $5.66 $5.66 $5.62 5,864
2021-02-05 $5.08 $5.44 $4.95 $5.44 $5.40 5,574
2021-02-04 $5.36 $5.36 $5.36 $5.36 $5.32 913
2021-02-03 $4.75 $5.35 $4.75 $5.35 $5.31 542
2021-02-02 $5.10 $5.45 $5.10 $5.45 $5.41 825
2021-02-01 $4.98 $5.20 $4.98 $5.20 $5.16 4,563
2021-01-29 $5.50 $5.50 $5.45 $5.45 $5.41 2,693
2021-01-28 $4.94 $4.94 $4.94 $4.94 $4.90 0
2021-01-27 $5.50 $5.50 $4.94 $4.94 $4.90 1,457
2021-01-26 $5.18 $5.18 $5.07 $5.07 $5.03 2,985
2021-01-25 $5.28 $5.28 $5.28 $5.28 $5.24 100
2021-01-22 $5.45 $5.45 $5.45 $5.45 $5.41 100
2021-01-21 $5.52 $5.64 $5.52 $5.64 $5.60 4,168
2021-01-20 $5.75 $6.05 $5.75 $6.05 $6.01 306
2021-01-19 $5.95 $6.05 $5.29 $5.29 $5.25 4,427
2021-01-15 $5.95 $5.95 $5.27 $5.28 $5.24 12,283
2021-01-14 $5.94 $6.00 $5.85 $6.00 $5.96 184,678
2021-01-13 $5.75 $5.75 $5.75 $5.75 $5.71 443
2021-01-12 $5.83 $5.83 $5.75 $5.75 $5.71 1,415
2021-01-11 $5.71 $5.80 $5.71 $5.80 $5.76 620
2021-01-08 $5.82 $5.82 $5.82 $5.82 $5.77 2,805
2021-01-07 $5.70 $5.70 $5.70 $5.70 $5.66 7,701
2021-01-06 $5.50 $5.68 $5.50 $5.68 $5.64 1,170
2021-01-05 $5.50 $5.50 $5.45 $5.45 $5.41 200
2021-01-04 $5.66 $5.80 $5.66 $5.68 $5.63 13,226
2020-12-31 $5.51 $5.51 $5.51 $5.51 $5.47 982
2020-12-30 $5.60 $5.60 $5.60 $5.60 $5.56 100
2020-12-29 $5.45 $5.45 $5.45 $5.45 $5.41 100
2020-12-28 $5.45 $5.45 $5.45 $5.45 $5.41 1,617
2020-12-24 $5.40 $5.40 $5.40 $5.40 $5.36 100
2020-12-23 $5.43 $5.43 $5.43 $5.43 $5.39 0
2020-12-22 $5.43 $5.43 $5.43 $5.43 $5.39 0
2020-12-21 $5.38 $5.50 $5.38 $5.43 $5.39 70,587
2020-12-18 $5.60 $5.75 $5.31 $5.31 $5.27 21,601
2020-12-17 $5.61 $5.78 $5.61 $5.78 $5.74 5,917
2020-12-16 $5.50 $5.50 $5.40 $5.41 $5.37 1,786
2020-12-15 $5.55 $5.55 $5.43 $5.43 $5.39 2,627
2020-12-14 $5.50 $5.50 $5.50 $5.50 $5.46 1,185
2020-12-11 $5.41 $5.41 $5.41 $5.41 $5.37 0
2020-12-10 $5.31 $5.55 $5.31 $5.41 $5.37 4,550
2020-12-09 $5.32 $5.40 $5.31 $5.40 $5.36 1,116
2020-12-08 $5.39 $5.39 $5.35 $5.35 $5.31 23,400
2020-12-07 $5.48 $5.48 $5.26 $5.40 $5.36 1,941
2020-12-04 $5.56 $5.56 $5.56 $5.56 $5.51 632
2020-12-03 $5.55 $5.55 $5.55 $5.55 $5.51 100
2020-12-02 $5.40 $5.40 $5.40 $5.40 $5.36 66
2020-12-01 $5.10 $5.45 $5.10 $5.40 $5.36 1,300
2020-11-30 $5.13 $5.95 $5.03 $5.03 $4.99 5,538
2020-11-27 $5.42 $5.42 $5.42 $5.42 $5.38 0
2020-11-25 $5.41 $5.42 $5.41 $5.42 $5.38 4,415
2020-11-24 $5.72 $5.79 $5.52 $5.79 $5.75 4,597
2020-11-23 $5.11 $5.11 $5.11 $5.11 $5.07 0
2020-11-20 $5.11 $5.11 $5.11 $5.11 $5.07 43
2020-11-19 $5.11 $5.11 $5.11 $5.11 $5.07 4,202
2020-11-18 $5.72 $5.72 $5.72 $5.72 $5.68 0
2020-11-17 $4.91 $5.72 $4.91 $5.72 $5.68 1,454
2020-11-16 $5.46 $5.46 $4.70 $4.70 $4.67 2,884
2020-11-13 $5.50 $5.50 $4.70 $4.70 $4.67 6,388
2020-11-12 $5.24 $5.24 $4.98 $4.98 $4.94 3,036
2020-11-11 $5.04 $5.35 $5.04 $5.35 $5.31 649
2020-11-10 $5.04 $5.04 $5.04 $5.04 $5.00 299
2020-11-09 $4.98 $5.04 $4.80 $5.04 $5.00 14,253
2020-11-06 $4.75 $4.75 $4.75 $4.75 $4.72 134
2020-11-05 $4.52 $5.02 $4.52 $5.02 $4.98 57,707
2020-11-04 $4.22 $4.22 $4.22 $4.22 $4.18 980
2020-11-03 $4.77 $4.77 $4.77 $4.77 $4.73 198
2020-11-02 $4.44 $4.44 $4.44 $4.44 $4.41 25
2020-10-30 $4.44 $4.44 $4.44 $4.44 $4.41 384
2020-10-29 $4.01 $4.01 $3.93 $3.93 $3.90 8,326
2020-10-28 $4.17 $4.17 $4.17 $4.17 $4.14 0
2020-10-27 $4.17 $4.17 $4.17 $4.17 $4.14 0
2020-10-26 $4.17 $4.17 $4.17 $4.17 $4.14 0
2020-10-23 $4.17 $4.17 $4.17 $4.17 $4.14 1,112
2020-10-22 $4.50 $4.50 $4.12 $4.12 $4.09 1,210
2020-10-21 $4.03 $4.03 $4.03 $4.03 $4.00 0
2020-10-20 $4.03 $4.03 $4.03 $4.03 $4.00 334
2020-10-19 $4.10 $4.10 $4.03 $4.03 $4.00 1,700
2020-10-16 $3.80 $3.80 $3.80 $3.80 $3.77 0
2020-10-15 $3.80 $3.80 $3.80 $3.80 $3.77 0
2020-10-14 $3.80 $3.80 $3.80 $3.80 $3.77 2,562
2020-10-13 $4.00 $4.00 $3.83 $3.83 $3.80 10,665
2020-10-12 $3.78 $3.82 $3.78 $3.82 $3.79 1,688
2020-10-09 $3.71 $4.25 $3.71 $4.25 $4.22 5,837
2020-10-08 $3.92 $3.92 $3.70 $3.70 $3.68 3,372
2020-10-07 $3.66 $3.66 $3.66 $3.66 $3.63 454
2020-10-06 $3.92 $3.92 $3.92 $3.92 $3.89 1,330
2020-10-05 $3.56 $3.56 $3.30 $3.30 $3.28 2,730
2020-10-02 $3.33 $3.33 $3.33 $3.33 $3.31 813
2020-10-01 $3.38 $3.38 $3.38 $3.38 $3.35 0
2020-09-30 $3.38 $3.38 $3.38 $3.38 $3.35 0
2020-09-29 $3.38 $3.38 $3.38 $3.38 $3.35 8,320
2020-09-28 $3.09 $3.09 $3.09 $3.09 $3.07 0
2020-09-25 $3.09 $3.09 $3.09 $3.09 $3.07 2,000
2020-09-24 $3.25 $3.25 $3.05 $3.05 $3.03 30,960
2020-09-23 $3.34 $3.34 $3.34 $3.34 $3.32 45
2020-09-22 $3.34 $3.34 $3.34 $3.34 $3.32 10
2020-09-21 $3.34 $3.34 $3.34 $3.34 $3.32 0
2020-09-18 $3.34 $3.34 $3.34 $3.34 $3.32 1,968
2020-09-17 $3.40 $3.40 $3.31 $3.31 $3.28 1,040
2020-09-16 $3.33 $3.33 $3.33 $3.33 $3.31 19
2020-09-15 $3.53 $3.53 $3.33 $3.33 $3.31 350
2020-09-14 $3.80 $3.80 $3.80 $3.80 $3.77 1
2020-09-11 $4.12 $4.12 $3.80 $3.80 $3.77 332
2020-09-10 $3.81 $3.81 $3.81 $3.81 $3.78 347
2020-09-09 $3.13 $3.13 $3.13 $3.13 $3.10 2,851
2020-09-08 $3.35 $3.35 $3.35 $3.35 $3.33 70,355
2020-09-04 $3.35 $3.35 $3.35 $3.35 $3.33 8
2020-09-03 $3.43 $3.43 $3.35 $3.35 $3.33 20,923
2020-09-02 $3.51 $3.51 $3.51 $3.51 $3.48 0
2020-09-01 $3.51 $3.51 $3.51 $3.51 $3.48 2,374
2020-08-31 $3.23 $3.23 $3.23 $3.23 $3.21 0
2020-08-28 $3.23 $3.23 $3.23 $3.23 $3.21 0
2020-08-27 $3.23 $3.23 $3.23 $3.23 $3.21 0
2020-08-26 $3.23 $3.23 $3.23 $3.23 $3.21 0
2020-08-25 $3.57 $3.57 $3.23 $3.23 $3.21 3,526
2020-08-24 $3.32 $3.82 $3.32 $3.37 $3.34 5,573
2020-08-21 $3.91 $3.91 $3.59 $3.59 $3.56 741
2020-08-20 $3.25 $3.25 $3.25 $3.25 $3.23 415
2020-08-19 $3.91 $3.91 $3.91 $3.91 $3.88 1,407
2020-08-18 $3.73 $3.73 $3.73 $3.73 $3.70 24,290
2020-08-17 $3.50 $3.50 $3.50 $3.50 $3.47 625
2020-08-14 $3.59 $3.92 $3.26 $3.92 $3.89 7,722
2020-08-13 $3.22 $3.22 $3.22 $3.22 $3.20 1,490
2020-08-12 $3.92 $3.92 $3.92 $3.92 $3.89 0
2020-08-11 $3.60 $3.92 $3.60 $3.92 $3.89 544
2020-08-10 $3.69 $3.80 $3.22 $3.80 $3.77 6,139
2020-08-07 $3.91 $3.91 $3.29 $3.29 $3.27 32,045
2020-08-06 $3.95 $3.95 $3.95 $3.95 $3.92 0
2020-08-05 $3.95 $3.95 $3.95 $3.95 $3.92 71,520
2020-08-04 $3.95 $3.95 $3.95 $3.95 $3.92 0
2020-08-03 $3.77 $3.95 $3.77 $3.95 $3.92 5,280
2020-07-31 $3.27 $3.95 $3.27 $3.27 $3.25 4,657
2020-07-30 $3.29 $3.29 $3.29 $3.29 $3.27 0
2020-07-29 $3.22 $3.29 $3.22 $3.29 $3.27 3,326
2020-07-28 $3.52 $3.52 $3.52 $3.52 $3.49 3,148
2020-07-27 $3.35 $3.35 $3.35 $3.35 $3.33 384
2020-07-24 $3.24 $3.52 $3.24 $3.34 $3.31 3,922
2020-07-23 $3.26 $3.45 $3.25 $3.25 $3.23 1,449
2020-07-22 $3.41 $3.50 $3.28 $3.28 $3.26 7,541
2020-07-21 $3.22 $3.22 $3.22 $3.22 $3.20 975
2020-07-20 $3.95 $3.95 $3.95 $3.95 $3.92 413
2020-07-17 $3.99 $3.99 $3.35 $3.35 $3.33 5,273
2020-07-16 $4.10 $4.10 $3.35 $3.50 $3.47 5,889
2020-07-15 $3.38 $4.09 $3.35 $4.09 $4.06 29,626
2020-07-14 $3.35 $4.10 $3.35 $4.10 $4.07 5,744
2020-07-13 $3.73 $3.73 $3.73 $3.73 $3.70 100
2020-07-10 $3.60 $3.60 $3.60 $3.60 $3.57 0
2020-07-09 $3.62 $3.65 $3.60 $3.60 $3.57 2,905
2020-07-08 $4.10 $4.10 $4.10 $4.10 $4.07 358
2020-07-07 $3.41 $3.41 $3.41 $3.41 $3.39 6,150
2020-07-06 $3.39 $4.15 $3.39 $4.03 $4.00 11,518
2020-07-02 $3.36 $3.44 $3.36 $3.37 $3.35 7,280
2020-07-01 $4.15 $4.15 $3.32 $3.32 $3.30 2,328
2020-06-30 $3.42 $3.42 $3.42 $3.42 $3.40 0
2020-06-29 $3.42 $3.42 $3.42 $3.42 $3.40 620
2020-06-26 $4.15 $4.15 $2.85 $2.85 $2.83 2,879
2020-06-25 $4.15 $4.15 $2.85 $2.85 $2.83 1,984
2020-06-24 $3.01 $3.01 $3.01 $3.01 $2.99 1,988
2020-06-23 $3.16 $3.16 $3.16 $3.16 $3.14 5
2020-06-22 $4.14 $4.14 $3.16 $3.16 $3.14 4,334
2020-06-19 $3.45 $4.15 $3.34 $3.72 $3.69 2,784
2020-06-18 $3.66 $4.15 $2.70 $3.47 $3.44 59,693
2020-06-17 $2.68 $4.15 $2.68 $3.73 $3.70 282,949
2020-06-16 $4.15 $4.15 $4.00 $4.00 $3.97 2,639
2020-06-15 $3.80 $3.80 $3.80 $3.80 $3.77 6,050
2020-06-12 $2.68 $2.68 $2.68 $2.68 $2.66 4
2020-06-11 $3.57 $3.57 $2.57 $2.68 $2.66 5,825
2020-06-10 $3.56 $3.56 $3.56 $3.56 $3.53 3,950
2020-06-09 $3.62 $4.15 $3.62 $4.15 $4.12 1,591
2020-06-08 $3.53 $3.53 $3.53 $3.53 $3.50 81,289
2020-06-05 $3.55 $3.55 $3.52 $3.52 $3.49 3,444
2020-06-04 $3.38 $3.77 $3.38 $3.39 $3.37 6,443
2020-06-03 $3.40 $4.15 $3.40 $4.14 $4.11 933
2020-06-02 $3.14 $3.14 $3.13 $3.13 $3.11 6,703
2020-06-01 $3.05 $3.05 $3.05 $3.05 $3.03 0
2020-05-29 $3.05 $3.05 $3.05 $3.05 $3.03 0
2020-05-28 $3.00 $3.20 $3.00 $3.05 $3.03 12,397
2020-05-27 $3.08 $3.08 $3.08 $3.08 $3.06 759
2020-05-26 $3.18 $3.18 $2.89 $2.89 $2.87 9,710
2020-05-22 $2.90 $2.90 $2.90 $2.90 $2.88 3,297
2020-05-21 $3.02 $3.02 $3.02 $3.02 $3.00 35
2020-05-20 $3.02 $3.02 $3.02 $3.02 $3.00 1,100
2020-05-19 $2.77 $2.77 $2.77 $2.77 $2.75 0
2020-05-18 $3.00 $3.05 $2.73 $2.77 $2.75 4,833
2020-05-15 $2.92 $2.92 $2.68 $2.68 $2.66 100,539
2020-05-14 $3.00 $3.00 $3.00 $3.00 $2.98 2
2020-05-13 $2.98 $3.00 $2.98 $3.00 $2.98 1,669
2020-05-12 $2.89 $2.89 $2.89 $2.89 $2.87 622
2020-05-11 $3.02 $3.02 $3.02 $3.02 $3.00 572
2020-05-08 $3.00 $3.15 $3.00 $3.02 $3.00 1,503
2020-05-07 $2.74 $2.74 $2.74 $2.74 $2.72 378
2020-05-06 $2.80 $2.80 $2.80 $2.80 $2.78 0
2020-05-05 $2.80 $2.80 $2.80 $2.80 $2.78 100
2020-05-04 $2.80 $2.80 $2.80 $2.80 $2.78 1
2020-05-01 $2.80 $2.80 $2.80 $2.80 $2.78 1,040
2020-04-30 $2.61 $2.61 $2.61 $2.61 $2.59 874
2020-04-29 $2.75 $2.75 $2.75 $2.75 $2.73 800
2020-04-28 $2.75 $2.75 $2.47 $2.47 $2.45 3,605
2020-04-27 $2.50 $2.50 $2.25 $2.25 $2.23 45,704
2020-04-24 $2.75 $2.75 $2.43 $2.43 $2.41 5,067
2020-04-23 $2.48 $2.48 $2.48 $2.48 $2.46 0
2020-04-22 $2.48 $2.48 $2.48 $2.48 $2.46 6,500
2020-04-21 $2.63 $2.63 $2.63 $2.63 $2.61 4
2020-04-20 $2.63 $2.63 $2.63 $2.63 $2.61 1,327
2020-04-17 $2.94 $2.97 $2.36 $2.36 $2.34 339
2020-04-16 $2.23 $2.23 $2.23 $2.23 $2.21 175
2020-04-15 $2.77 $2.77 $2.77 $2.77 $2.75 500
2020-04-14 $2.78 $2.78 $2.78 $2.78 $2.76 546
2020-04-13 $3.20 $3.20 $3.20 $3.20 $3.18 0
2020-04-09 $2.85 $3.20 $2.85 $3.20 $3.18 2,940
2020-04-08 $2.49 $2.49 $2.49 $2.49 $2.47 100
2020-04-07 $2.48 $2.48 $2.47 $2.48 $2.46 7,779
2020-04-06 $2.51 $2.51 $2.51 $2.51 $2.49 7
2020-04-03 $2.52 $2.80 $2.50 $2.51 $2.49 6,197
2020-04-02 $2.23 $2.23 $2.23 $2.23 $2.21 0
2020-04-01 $2.23 $2.23 $2.23 $2.23 $2.21 1,403
2020-03-31 $2.90 $2.90 $2.90 $2.90 $2.88 1
2020-03-30 $2.31 $2.90 $2.31 $2.90 $2.88 345
2020-03-27 $2.76 $2.76 $2.76 $2.76 $2.74 1,671
2020-03-26 $2.78 $2.78 $2.78 $2.78 $2.76 2,455
2020-03-25 $2.75 $2.75 $2.75 $2.75 $2.73 2,298
2020-03-24 $2.72 $2.72 $2.70 $2.70 $2.68 5,492
2020-03-23 $2.84 $2.84 $2.47 $2.47 $2.45 375
2020-03-20 $2.83 $2.83 $2.83 $2.83 $2.81 55,715
2020-03-19 $3.40 $3.40 $3.40 $3.40 $3.38 0
2020-03-18 $3.40 $3.40 $3.40 $3.40 $3.38 0
2020-03-17 $3.78 $3.78 $3.40 $3.40 $3.38 7,447
2020-03-16 $3.50 $3.50 $3.50 $3.50 $3.47 100
2020-03-13 $3.74 $3.74 $3.74 $3.74 $3.71 16,144
2020-03-12 $4.44 $4.44 $4.44 $4.44 $4.41 254
2020-03-11 $4.47 $4.47 $4.47 $4.47 $4.44 100
2020-03-10 $5.15 $5.15 $5.15 $5.15 $5.11 0
2020-03-09 $5.15 $5.15 $5.15 $5.15 $5.11 0
2020-03-06 $5.32 $5.32 $5.15 $5.15 $5.11 2,196
2020-03-05 $5.57 $5.57 $5.57 $5.57 $5.53 966
2020-03-04 $5.81 $5.81 $5.81 $5.81 $5.77 0
2020-03-03 $6.04 $6.04 $5.81 $5.81 $5.77 191,077
2020-03-02 $5.52 $5.58 $5.52 $5.58 $5.54 7,296
2020-02-28 $5.47 $5.47 $5.21 $5.41 $5.37 3,803
2020-02-27 $5.84 $5.84 $5.68 $5.68 $5.64 644
2020-02-26 $5.87 $5.87 $5.87 $5.87 $5.83 1,142
2020-02-25 $5.84 $5.84 $5.84 $5.84 $5.80 4,082
2020-02-24 $5.90 $6.10 $5.90 $6.10 $6.06 6,054
2020-02-21 $6.00 $6.00 $6.00 $6.00 $5.96 3,450
2020-02-20 $6.26 $6.26 $6.26 $6.26 $6.21 0
2020-02-19 $6.26 $6.26 $6.26 $6.26 $6.21 25,001
2020-02-18 $6.27 $6.27 $6.27 $6.27 $6.22 0
2020-02-14 $6.27 $6.27 $6.27 $6.27 $6.22 0
2020-02-13 $6.27 $6.27 $6.27 $6.27 $6.22 25,050
2020-02-12 $6.39 $6.39 $6.26 $6.30 $6.25 100,299
2020-02-11 $5.84 $5.84 $5.84 $5.84 $5.80 1,500
2020-02-10 $5.84 $5.84 $5.84 $5.84 $5.80 0
2020-02-07 $6.15 $6.15 $5.84 $5.84 $5.80 395
2020-02-06 $6.15 $6.15 $6.15 $6.15 $6.11 2,500
2020-02-05 $6.29 $6.30 $6.29 $6.30 $6.26 50,000
2020-02-04 $6.15 $6.15 $6.15 $6.15 $6.11 40,051
2020-02-03 $6.15 $6.15 $6.15 $6.15 $6.11 0
2020-01-31 $6.15 $6.15 $6.15 $6.15 $6.11 25,000
2020-01-30 $6.34 $6.40 $6.34 $6.40 $6.35 81,198
2020-01-29 $6.10 $6.17 $6.09 $6.17 $6.13 26,305
2020-01-28 $5.84 $5.84 $5.84 $5.84 $5.80 100
2020-01-27 $5.84 $6.11 $5.84 $6.11 $6.07 4,000
2020-01-24 $5.94 $5.94 $5.94 $5.94 $5.90 50,000
2020-01-23 $6.10 $6.10 $6.10 $6.10 $6.06 0
2020-01-22 $6.10 $6.10 $6.10 $6.10 $6.06 25,000
2020-01-21 $6.02 $6.02 $6.00 $6.00 $5.96 51,712
2020-01-17 $5.85 $5.85 $5.85 $5.85 $5.81 50,000
2020-01-16 $5.85 $5.85 $5.85 $5.85 $5.81 0
2020-01-15 $5.83 $5.85 $5.83 $5.85 $5.81 4,306
2020-01-14 $5.85 $5.85 $5.85 $5.85 $5.81 0
2020-01-13 $5.85 $5.85 $5.85 $5.85 $5.81 513
2020-01-10 $5.80 $5.80 $5.80 $5.80 $5.76 0
2020-01-09 $5.80 $5.80 $5.80 $5.80 $5.76 0
2020-01-08 $5.80 $5.80 $5.80 $5.80 $5.76 1,535
2020-01-07 $5.86 $5.86 $5.86 $5.86 $5.82 0
2020-01-06 $5.86 $5.86 $5.86 $5.86 $5.82 1,105
2020-01-03 $5.85 $5.85 $5.85 $5.85 $5.81 877
2020-01-02 $5.91 $5.91 $5.91 $5.91 $5.87 2,500
2019-12-31 $6.07 $6.07 $6.07 $6.07 $6.03 0
2019-12-30 $6.07 $6.07 $6.07 $6.07 $6.03 498
2019-12-27 $5.82 $5.82 $5.82 $5.82 $5.78 0
2019-12-26 $5.82 $5.82 $5.82 $5.82 $5.78 0
2019-12-24 $5.82 $5.82 $5.82 $5.82 $5.78 0
2019-12-23 $5.80 $5.82 $5.80 $5.82 $5.78 5,538
2019-12-20 $5.92 $6.09 $5.92 $6.09 $6.05 27,823
2019-12-19 $5.93 $5.93 $5.93 $5.93 $5.89 1,196
2019-12-18 $6.25 $6.48 $6.25 $6.48 $6.43 596
2019-12-17 $6.02 $6.15 $5.74 $6.15 $6.11 51,000
2019-12-16 $6.03 $6.03 $5.52 $6.02 $5.98 121,925
2019-12-13 $5.75 $6.04 $5.47 $6.04 $6.00 52,611
2019-12-12 $4.94 $4.94 $4.94 $4.94 $4.90 0
2019-12-11 $4.94 $4.94 $4.94 $4.94 $4.90 0
2019-12-10 $4.94 $4.94 $4.94 $4.94 $4.90 0
2019-12-09 $4.94 $4.94 $4.94 $4.94 $4.90 0
2019-12-06 $4.99 $4.99 $4.94 $4.94 $4.90 1,166
2019-12-05 $5.23 $5.23 $5.23 $5.23 $5.19 568
2019-12-04 $5.10 $5.10 $5.10 $5.10 $5.06 0
2019-12-03 $5.11 $5.11 $5.10 $5.10 $5.06 114,355
2019-12-02 $5.17 $5.17 $5.17 $5.17 $5.13 2,608
2019-11-29 $5.28 $5.28 $5.28 $5.28 $5.24 0
2019-11-27 $5.28 $5.28 $5.28 $5.28 $5.24 0
2019-11-26 $5.40 $5.40 $5.28 $5.28 $5.24 3,187
2019-11-25 $5.29 $5.29 $5.29 $5.29 $5.25 1,366
2019-11-22 $5.47 $5.47 $5.47 $5.47 $5.43 703
2019-11-21 $5.22 $5.22 $5.22 $5.22 $5.18 4,000
2019-11-20 $5.41 $5.41 $5.41 $5.41 $5.37 29,674
2019-11-19 $5.34 $5.34 $5.34 $5.34 $5.30 0
2019-11-18 $5.34 $5.34 $5.34 $5.34 $5.30 807
2019-11-15 $5.32 $5.32 $5.32 $5.32 $5.28 0
2019-11-14 $5.32 $5.32 $5.32 $5.32 $5.28 304
2019-11-13 $5.37 $5.37 $5.37 $5.37 $5.33 0
2019-11-12 $5.37 $5.37 $5.37 $5.37 $5.33 0
2019-11-11 $5.37 $5.37 $5.37 $5.37 $5.33 12,194
2019-11-08 $5.63 $5.63 $5.63 $5.63 $5.59 88
2019-11-07 $5.63 $5.63 $5.63 $5.63 $5.59 0
2019-11-06 $5.63 $5.63 $5.63 $5.63 $5.59 0
2019-11-05 $5.63 $5.63 $5.63 $5.63 $5.59 100
2019-11-04 $5.31 $5.31 $5.31 $5.31 $5.27 0
2019-11-01 $5.31 $5.31 $5.31 $5.31 $5.27 0
2019-10-31 $5.31 $5.31 $5.31 $5.31 $5.27 0
2019-10-30 $5.31 $5.31 $5.31 $5.31 $5.27 36,300
2019-10-29 $5.48 $5.48 $5.48 $5.48 $5.44 549
2019-10-28 $5.93 $5.93 $5.93 $5.93 $5.89 0
2019-10-25 $5.93 $5.93 $5.93 $5.93 $5.89 546
2019-10-24 $5.70 $5.70 $5.70 $5.70 $5.66 5,750
2019-10-23 $5.32 $5.32 $5.32 $5.32 $5.28 0
2019-10-22 $5.32 $5.32 $5.32 $5.32 $5.28 0
2019-10-21 $5.32 $5.32 $5.32 $5.32 $5.28 0
2019-10-18 $5.32 $5.32 $5.32 $5.32 $5.28 3,140
2019-10-17 $5.55 $5.55 $5.55 $5.55 $5.51 0
2019-10-16 $5.55 $5.55 $5.55 $5.55 $5.51 0
2019-10-15 $5.55 $5.55 $5.55 $5.55 $5.51 558
2019-10-14 $5.42 $5.42 $5.42 $5.42 $5.38 297
2019-10-11 $5.49 $5.49 $5.49 $5.49 $5.45 0
2019-10-10 $5.50 $5.71 $5.49 $5.49 $5.45 6,068
2019-10-09 $5.50 $5.50 $5.50 $5.50 $5.46 13
2019-10-08 $5.50 $5.50 $5.50 $5.50 $5.46 0
2019-10-07 $5.50 $5.50 $5.50 $5.50 $5.46 50
2019-10-04 $5.50 $5.50 $5.50 $5.50 $5.46 700
2019-10-03 $5.24 $5.24 $5.24 $5.24 $5.20 1,030
2019-10-02 $5.23 $5.23 $5.23 $5.23 $5.19 0
2019-10-01 $5.23 $5.23 $5.23 $5.23 $5.19 500
2019-09-30 $5.20 $5.20 $5.20 $5.20 $5.16 8,000
2019-09-27 $5.30 $5.30 $5.30 $5.30 $5.26 0
2019-09-26 $5.30 $5.30 $5.30 $5.30 $5.26 0
2019-09-25 $5.30 $5.30 $5.30 $5.30 $5.26 0
2019-09-24 $5.30 $5.30 $5.30 $5.30 $5.26 44
2019-09-23 $5.30 $5.30 $5.30 $5.30 $5.26 482
2019-09-20 $5.58 $5.58 $5.58 $5.58 $5.54 0
2019-09-19 $5.56 $5.58 $5.56 $5.58 $5.54 2,089
2019-09-18 $5.67 $5.67 $5.55 $5.55 $5.51 1,428
2019-09-17 $5.71 $5.71 $5.71 $5.71 $5.67 108
2019-09-16 $5.75 $5.75 $5.21 $5.21 $5.17 1,481
2019-09-13 $5.65 $5.65 $5.65 $5.65 $5.61 1,160
2019-09-12 $5.57 $5.57 $5.57 $5.57 $5.53 3,170
2019-09-11 $5.57 $5.57 $5.57 $5.57 $5.53 506
2019-09-10 $5.27 $5.27 $5.27 $5.27 $5.23 0
2019-09-09 $5.89 $5.89 $5.27 $5.27 $5.23 2,787
2019-09-06 $5.57 $5.91 $5.57 $5.91 $5.87 780
2019-09-05 $5.51 $5.51 $5.47 $5.47 $5.43 3,310
2019-09-04 $5.37 $5.37 $5.37 $5.37 $5.33 70,208
2019-09-03 $5.18 $5.18 $5.00 $5.00 $4.96 2,925
2019-08-30 $5.01 $5.01 $5.01 $5.01 $4.97 110
2019-08-29 $5.44 $5.44 $5.01 $5.01 $4.97 393
2019-08-28 $5.06 $5.06 $5.06 $5.06 $5.02 0
2019-08-27 $5.06 $5.06 $5.06 $5.06 $5.02 182
2019-08-26 $5.06 $5.06 $5.06 $5.06 $5.02 1,493
2019-08-23 $5.31 $5.31 $5.13 $5.13 $5.09 2,641
2019-08-22 $5.04 $5.04 $5.04 $5.04 $5.00 0
2019-08-21 $5.05 $5.05 $4.86 $5.04 $5.00 12,411
2019-08-20 $5.19 $5.19 $5.19 $5.19 $5.15 56
2019-08-19 $5.19 $5.19 $5.19 $5.19 $5.15 140
2019-08-15 $4.84 $4.84 $4.84 $4.84 $4.80 3,410
2019-08-14 $4.90 $4.90 $4.58 $4.79 $4.76 4,342
2019-08-13 $4.96 $4.96 $4.96 $4.96 $4.92 200
2019-08-12 $4.96 $4.96 $4.96 $4.96 $4.92 239
2019-08-09 $4.92 $4.92 $4.92 $4.92 $4.89 1,189
2019-08-08 $5.00 $5.00 $5.00 $5.00 $4.96 0
2019-08-07 $5.00 $5.00 $5.00 $5.00 $4.96 131
2019-08-06 $4.61 $4.61 $4.61 $4.61 $4.58 477
2019-08-05 $4.60 $4.83 $4.37 $4.83 $4.80 2,359
2019-08-02 $4.73 $4.73 $4.73 $4.73 $4.70 2,581
2019-08-01 $4.58 $4.58 $4.58 $4.58 $4.55 277
2019-07-31 $4.95 $5.29 $4.95 $5.11 $5.07 4,817
2019-07-30 $5.29 $5.29 $5.29 $5.29 $5.25 200
2019-07-29 $5.29 $5.29 $5.29 $5.29 $5.25 200
2019-07-26 $5.29 $5.29 $5.29 $5.29 $5.25 215
2019-07-25 $5.14 $5.14 $5.14 $5.14 $5.10 62
2019-07-24 $5.14 $5.14 $5.14 $5.14 $5.10 3,011
2019-07-23 $5.19 $5.19 $5.19 $5.19 $5.15 4,604
2019-07-22 $5.27 $5.27 $5.27 $5.27 $5.23 833
2019-07-19 $5.31 $5.31 $5.31 $5.31 $5.27 168
2019-07-18 $5.19 $5.67 $5.19 $5.31 $5.27 895
2019-07-17 $5.47 $5.47 $5.47 $5.47 $5.43 1,881
2019-07-16 $5.62 $5.62 $5.62 $5.62 $5.58 3,100
2019-07-15 $5.46 $5.46 $5.46 $5.46 $5.42 519
2019-07-12 $5.51 $5.51 $5.51 $5.51 $5.47 415
2019-07-11 $5.48 $5.48 $5.47 $5.47 $5.43 1,919
2019-07-10 $6.06 $6.06 $6.06 $6.06 $6.02 0
2019-07-09 $6.06 $6.06 $6.06 $6.06 $6.02 0
2019-07-08 $6.06 $6.06 $6.06 $6.06 $6.02 0
2019-07-05 $5.84 $6.06 $5.24 $6.06 $6.02 4,057
2019-07-03 $6.03 $6.03 $6.03 $6.03 $5.99 165
2019-07-02 $5.46 $6.03 $5.27 $6.03 $5.99 2,505
2019-07-01 $6.03 $6.03 $6.03 $6.03 $5.99 814
2019-06-28 $5.24 $5.24 $5.24 $5.24 $5.20 482
2019-06-27 $5.81 $5.81 $5.81 $5.81 $5.77 1,175
2019-06-26 $6.19 $6.19 $6.19 $6.19 $6.15 645
2019-06-25 $5.74 $5.74 $5.74 $5.74 $5.70 0
2019-06-24 $5.74 $5.74 $5.74 $5.74 $5.70 1,786
2019-06-21 $5.26 $5.27 $5.26 $5.27 $5.23 550
2019-06-20 $5.69 $5.69 $5.60 $5.67 $5.63 1,738
2019-06-19 $5.59 $5.59 $5.53 $5.53 $5.49 4,093
2019-06-18 $5.21 $6.00 $5.21 $5.61 $5.57 2,745
2019-06-17 $5.91 $5.91 $5.91 $5.91 $5.87 0
2019-06-14 $5.13 $5.91 $5.13 $5.91 $5.87 241
2019-06-13 $5.90 $5.90 $5.14 $5.14 $5.10 1,479
2019-06-12 $5.09 $5.09 $5.09 $5.09 $5.05 169
2019-06-11 $5.90 $5.90 $5.90 $5.90 $5.86 641
2019-06-10 $5.50 $5.61 $5.04 $5.57 $5.53 14,914
2019-06-07 $4.92 $5.19 $4.92 $5.19 $5.15 1,236
2019-06-06 $5.49 $5.49 $4.98 $5.27 $5.23 6,392
2019-06-05 $5.34 $5.34 $5.34 $5.34 $5.30 920
2019-06-03 $5.44 $5.44 $5.44 $5.44 $5.37 613
2019-05-31 $5.50 $5.50 $5.50 $5.50 $5.43 40,000
2019-05-30 $5.85 $5.86 $5.85 $5.86 $5.79 658
2019-05-29 $5.66 $5.66 $5.66 $5.66 $5.59 0
2019-05-28 $5.66 $5.66 $5.66 $5.66 $5.59 49
2019-05-24 $5.66 $5.66 $5.66 $5.66 $5.59 0
2019-05-23 $5.66 $5.66 $5.66 $5.66 $5.59 0
2019-05-22 $5.66 $5.66 $5.66 $5.66 $5.59 583
2019-05-21 $5.50 $5.50 $5.50 $5.50 $5.43 0
2019-05-20 $5.83 $5.89 $5.50 $5.50 $5.43 2,328
2019-05-17 $5.83 $5.83 $5.83 $5.83 $5.76 0
2019-05-16 $5.83 $5.83 $5.83 $5.83 $5.76 120,000
2019-05-15 $5.81 $5.81 $5.81 $5.81 $5.74 40
2019-05-14 $5.81 $5.81 $5.81 $5.81 $5.74 0
2019-05-13 $5.81 $5.81 $5.81 $5.81 $5.74 369
2019-05-10 $5.86 $6.04 $5.62 $5.62 $5.55 82,340
2019-05-09 $5.84 $5.84 $5.84 $5.84 $5.77 169
2019-05-08 $6.37 $6.37 $6.37 $6.37 $6.29 9
2019-05-07 $6.37 $6.37 $6.37 $6.37 $6.29 300
2019-05-06 $5.80 $5.80 $5.80 $5.80 $5.73 5,032
2019-05-03 $6.03 $6.03 $5.74 $5.74 $5.67 40,804
2019-05-02 $5.85 $5.85 $5.85 $5.85 $5.78 180
2019-05-01 $6.00 $6.00 $6.00 $6.00 $5.93 169
2019-04-30 $6.28 $6.28 $6.28 $6.28 $6.20 66
2019-04-29 $6.28 $6.28 $6.28 $6.28 $6.20 202,300
2019-04-26 $6.28 $6.28 $6.28 $6.28 $6.20 645
2019-04-25 $6.54 $6.54 $6.54 $6.54 $6.46 0
2019-04-24 $6.54 $6.54 $6.54 $6.54 $6.46 0
2019-04-23 $6.54 $6.54 $6.54 $6.54 $6.46 23
2019-04-22 $6.54 $6.54 $6.54 $6.54 $6.46 897
2019-04-18 $6.52 $6.52 $6.52 $6.52 $6.44 75
2019-04-17 $6.52 $6.52 $6.52 $6.52 $6.44 0
2019-04-16 $6.54 $6.54 $6.52 $6.52 $6.44 391
2019-04-15 $6.10 $6.10 $6.10 $6.10 $6.02 46
2019-04-12 $6.36 $6.76 $6.10 $6.10 $6.02 121,490
2019-04-11 $6.30 $6.30 $6.14 $6.14 $6.06 41,841
2019-04-10 $6.39 $6.39 $6.39 $6.39 $6.31 908
2019-04-09 $6.40 $6.40 $5.93 $5.93 $5.86 45,088
2019-04-08 $6.21 $6.21 $6.21 $6.21 $6.13 130,019
2019-04-05 $6.04 $6.04 $5.79 $5.79 $5.72 2,780
2019-04-04 $5.65 $5.88 $5.35 $5.88 $5.81 98,828
2019-04-03 $5.63 $5.63 $5.60 $5.60 $5.53 1,625
2019-04-02 $5.29 $5.29 $5.29 $5.29 $5.22 467
2019-04-01 $5.51 $5.51 $5.51 $5.51 $5.44 40,000
2019-03-29 $5.48 $5.48 $5.48 $5.48 $5.41 40,052
2019-03-28 $5.41 $5.46 $5.20 $5.20 $5.14 80,304
2019-03-27 $5.13 $5.55 $5.13 $5.55 $5.48 1,442
2019-03-26 $5.86 $5.86 $5.22 $5.22 $5.16 260,445
2019-03-25 $5.31 $5.38 $5.12 $5.38 $5.31 2,243
2019-03-22 $5.54 $5.54 $5.28 $5.28 $5.21 100,190
2019-03-21 $5.50 $5.50 $5.50 $5.50 $5.43 135
2019-03-20 $5.48 $5.48 $5.48 $5.48 $5.41 113
2019-03-19 $5.48 $5.48 $5.48 $5.48 $5.41 28
2019-03-18 $5.48 $5.48 $5.48 $5.48 $5.41 0
2019-03-15 $5.00 $5.48 $5.00 $5.48 $5.41 918
2019-03-14 $5.42 $5.42 $5.42 $5.42 $5.35 1,078
2019-03-13 $4.90 $4.90 $4.90 $4.90 $4.84 0
2019-03-12 $4.90 $4.90 $4.90 $4.90 $4.84 791
2019-03-11 $4.86 $4.86 $4.86 $4.86 $4.80 1,064
2019-03-08 $5.30 $5.30 $5.30 $5.30 $5.23 0
2019-03-07 $5.06 $5.30 $5.06 $5.30 $5.23 1,330
2019-03-06 $5.55 $5.81 $5.24 $5.24 $5.17 7,832
2019-03-05 $5.52 $5.52 $5.52 $5.52 $5.45 20,051
2019-03-04 $5.74 $5.74 $5.63 $5.63 $5.56 3,653
2019-03-01 $5.72 $5.72 $5.72 $5.72 $5.65 80
2019-02-28 $5.06 $5.72 $5.06 $5.72 $5.65 1,584
2019-02-27 $5.52 $5.52 $5.52 $5.52 $5.45 34
2019-02-26 $5.81 $5.81 $5.52 $5.52 $5.45 20,793
2019-02-25 $5.66 $5.87 $5.40 $5.70 $5.63 51,589
2019-02-22 $5.29 $5.50 $5.29 $5.50 $5.43 2,508
2019-02-21 $5.25 $5.25 $5.25 $5.25 $5.18 24
2019-02-20 $5.37 $5.61 $5.07 $5.25 $5.18 9,087
2019-02-19 $4.99 $4.99 $4.99 $4.99 $4.93 1,206
2019-02-15 $4.99 $4.99 $4.99 $4.99 $4.93 333
2019-02-14 $5.20 $5.20 $5.20 $5.20 $5.14 387
2019-02-13 $5.62 $5.62 $5.28 $5.28 $5.21 3,094
2019-02-12 $5.60 $5.60 $5.60 $5.60 $5.53 0
2019-02-11 $5.60 $5.60 $5.60 $5.60 $5.53 15,030
2019-02-08 $5.53 $5.53 $5.53 $5.53 $5.46 1,307
2019-02-07 $5.57 $5.57 $5.57 $5.57 $5.50 40,000
2019-02-06 $5.36 $5.36 $5.36 $5.36 $5.29 0
2019-02-05 $5.36 $5.36 $5.36 $5.36 $5.29 45
2019-02-04 $5.34 $5.36 $5.34 $5.36 $5.29 4,109
2019-02-01 $5.79 $5.79 $5.79 $5.79 $5.72 0
2019-01-31 $5.65 $5.79 $5.65 $5.79 $5.72 6,914
2019-01-30 $5.52 $5.65 $5.52 $5.65 $5.58 41,557
2019-01-29 $5.48 $5.48 $5.48 $5.48 $5.41 51,500
2019-01-28 $5.65 $5.78 $5.46 $5.48 $5.41 11,890
2019-01-25 $5.71 $5.71 $5.71 $5.71 $5.64 690
2019-01-24 $5.65 $5.65 $5.65 $5.65 $5.58 60
2019-01-23 $5.84 $5.84 $5.65 $5.65 $5.58 40,463
2019-01-22 $5.59 $5.59 $5.59 $5.59 $5.52 11,534
2019-01-18 $5.85 $5.85 $5.53 $5.75 $5.68 7,235
2019-01-17 $5.51 $5.51 $5.51 $5.51 $5.44 35,055
2019-01-16 $5.59 $5.59 $5.33 $5.33 $5.26 46,144
2019-01-15 $5.27 $5.27 $5.20 $5.20 $5.14 1,107
2019-01-14 $5.49 $5.50 $5.49 $5.50 $5.43 361,939
2019-01-11 $5.50 $5.65 $5.35 $5.65 $5.58 39,411
2019-01-10 $5.33 $5.50 $5.33 $5.35 $5.28 40,815
2019-01-09 $5.15 $5.47 $4.72 $4.72 $4.66 14,859
2019-01-08 $4.97 $4.97 $4.97 $4.97 $4.91 41,137
2019-01-07 $4.93 $4.93 $4.91 $4.91 $4.85 8,799
2019-01-04 $4.91 $4.91 $4.91 $4.91 $4.85 23,020
2019-01-03 $5.01 $5.20 $5.01 $5.20 $5.14 3,608
2019-01-02 $5.00 $5.02 $5.00 $5.00 $4.94 66,089
2018-12-31 $4.86 $4.86 $4.86 $4.86 $4.80 30,000
2018-12-28 $4.78 $4.78 $4.78 $4.78 $4.72 4,935
2018-12-27 $4.37 $5.00 $4.37 $5.00 $4.94 5,966
2018-12-26 $4.73 $4.93 $4.31 $4.64 $4.58 30,545
2018-12-24 $4.70 $4.70 $4.67 $4.67 $4.61 54,579
2018-12-21 $4.64 $4.85 $4.64 $4.85 $4.79 1,918
2018-12-20 $4.49 $4.74 $4.49 $4.58 $4.52 11,945
2018-12-19 $4.62 $4.69 $4.62 $4.69 $4.63 1,497
2018-12-18 $4.31 $4.31 $4.31 $4.31 $4.26 2,997
2018-12-17 $4.58 $4.59 $4.51 $4.51 $4.45 6,149
2018-12-14 $4.40 $4.55 $4.40 $4.55 $4.49 6,934
2018-12-13 $4.77 $4.77 $4.47 $4.51 $4.45 12,523
2018-12-12 $4.64 $4.64 $4.64 $4.64 $4.58 0
2018-12-11 $4.64 $4.64 $4.64 $4.64 $4.58 61,339
2018-12-10 $4.64 $4.64 $4.64 $4.64 $4.58 7,315
2018-12-07 $4.87 $4.87 $4.64 $4.64 $4.58 66,170
2018-12-06 $4.75 $4.75 $4.75 $4.75 $4.69 6,145
2018-12-04 $4.78 $4.79 $4.70 $4.70 $4.64 7,946
2018-12-03 $4.72 $4.80 $4.72 $4.80 $4.74 124,322
2018-11-30 $4.52 $4.74 $4.35 $4.35 $4.30 4,663
2018-11-29 $4.51 $4.60 $4.34 $4.34 $4.29 124,752
2018-11-28 $4.02 $4.49 $4.02 $4.49 $4.43 15,314
2018-11-27 $4.31 $4.31 $4.17 $4.17 $4.12 103,246
2018-11-26 $4.78 $4.78 $4.29 $4.29 $4.24 3,741
2018-11-23 $4.77 $4.77 $4.77 $4.77 $4.71 6,936
2018-11-21 $4.63 $4.63 $4.63 $4.63 $4.57 6,318
2018-11-20 $4.81 $4.81 $4.63 $4.63 $4.57 2,284
2018-11-19 $4.62 $5.04 $4.62 $4.63 $4.57 5,326
2018-11-16 $4.58 $4.58 $4.58 $4.58 $4.52 30,724
2018-11-15 $4.98 $4.98 $4.58 $4.58 $4.52 1,355,704
2018-11-14 $4.95 $4.95 $4.90 $4.90 $4.84 64,501
2018-11-13 $4.55 $4.55 $4.55 $4.55 $4.49 1,026
2018-11-12 $5.20 $5.20 $5.20 $5.20 $5.14 10
2018-11-09 $5.50 $5.50 $4.80 $5.20 $5.14 115,179
2018-11-08 $5.71 $5.71 $5.28 $5.28 $5.21 129,776
2018-11-07 $6.18 $6.18 $6.14 $6.14 $6.06 114,703
2018-11-06 $6.08 $6.08 $6.08 $6.08 $6.00 0
2018-11-05 $6.08 $6.08 $6.08 $6.08 $6.00 23,162
2018-11-02 $5.95 $5.95 $5.95 $5.95 $5.88 200
2018-11-01 $5.88 $5.95 $5.88 $5.95 $5.88 8,890
2018-10-31 $5.40 $5.48 $5.40 $5.48 $5.41 5,512
2018-10-30 $5.61 $5.61 $5.40 $5.40 $5.33 10,347
2018-10-29 $6.25 $6.25 $5.52 $5.52 $5.45 4,633
2018-10-26 $6.54 $6.54 $6.51 $6.51 $6.43 4,120
2018-10-25 $6.65 $6.65 $6.65 $6.65 $6.57 469
2018-10-24 $6.60 $6.60 $6.60 $6.60 $6.52 1,382
2018-10-23 $6.74 $6.74 $6.65 $6.68 $6.60 969
2018-10-22 $6.85 $6.85 $6.85 $6.85 $6.76 943
2018-10-19 $7.10 $7.10 $7.10 $7.10 $7.01 58
2018-10-18 $6.95 $7.10 $6.95 $7.10 $7.01 868
2018-10-17 $7.10 $7.10 $7.10 $7.10 $7.01 103
2018-10-16 $7.10 $7.10 $7.10 $7.10 $7.01 300
2018-10-15 $6.85 $6.85 $6.85 $6.85 $6.76 55
2018-10-12 $6.85 $6.85 $6.85 $6.85 $6.76 150
2018-10-11 $6.79 $6.79 $6.79 $6.79 $6.71 0
2018-10-10 $6.79 $6.79 $6.79 $6.79 $6.71 0
2018-10-09 $6.79 $6.79 $6.79 $6.79 $6.71 489
2018-10-08 $7.04 $7.04 $7.04 $7.04 $6.95 23
2018-10-05 $7.04 $7.04 $7.04 $7.04 $6.95 4
2018-10-04 $7.04 $7.04 $7.04 $7.04 $6.95 0
2018-10-03 $6.90 $7.04 $6.90 $7.04 $6.95 1,347
2018-10-02 $7.10 $7.15 $7.10 $7.15 $7.06 5,284
2018-10-01 $7.22 $7.22 $7.22 $7.22 $7.13 8,330
2018-09-28 $7.22 $7.22 $7.22 $7.22 $7.13 8,451
2018-09-27 $7.15 $7.15 $7.15 $7.15 $7.06 5,000
2018-09-26 $6.85 $6.85 $6.85 $6.85 $6.76 4
2018-09-25 $7.00 $7.00 $6.85 $6.85 $6.76 200
2018-09-24 $6.86 $7.00 $6.86 $7.00 $6.91 5,108
2018-09-21 $6.87 $6.87 $6.87 $6.87 $6.78 2,294
2018-09-20 $6.85 $6.85 $6.85 $6.85 $6.76 786
2018-09-19 $7.11 $7.15 $6.98 $6.98 $6.89 3,384
2018-09-18 $7.10 $7.10 $7.10 $7.10 $7.01 5,000
2018-09-17 $7.15 $7.15 $7.15 $7.15 $7.06 1,980
2018-09-14 $6.83 $6.83 $6.83 $6.83 $6.75 0
2018-09-13 $6.83 $6.83 $6.83 $6.83 $6.75 0
2018-09-12 $6.83 $6.83 $6.83 $6.83 $6.75 1,300
2018-09-11 $6.91 $6.91 $6.91 $6.91 $6.82 2,307
2018-09-10 $6.68 $6.68 $6.60 $6.60 $6.52 2,746
2018-09-07 $6.50 $6.50 $6.50 $6.50 $6.42 680
2018-09-06 $6.55 $6.55 $6.55 $6.55 $6.47 152
2018-09-05 $6.48 $6.75 $6.48 $6.75 $6.67 560
2018-09-04 $6.65 $6.65 $6.65 $6.65 $6.57 2,159
2018-08-31 $6.65 $6.80 $6.65 $6.80 $6.72 900
2018-08-30 $6.90 $6.90 $6.90 $6.90 $6.81 137
2018-08-29 $7.10 $7.10 $7.10 $7.10 $7.01 0
2018-08-28 $7.10 $7.10 $7.10 $7.10 $7.01 5,000
2018-08-27 $7.15 $7.15 $7.15 $7.15 $7.06 5,000
2018-08-24 $7.04 $7.04 $7.04 $7.04 $6.95 3,446
2018-08-23 $7.08 $7.09 $7.08 $7.09 $7.00 100,027
2018-08-22 $6.80 $6.80 $6.80 $6.80 $6.72 28
2018-08-21 $6.80 $6.80 $6.80 $6.80 $6.72 700
2018-08-20 $6.75 $6.75 $6.75 $6.75 $6.67 7,500
2018-08-17 $6.55 $6.55 $6.55 $6.55 $6.47 1,103
2018-08-16 $6.75 $6.75 $6.75 $6.75 $6.67 0
2018-08-15 $6.75 $6.75 $6.75 $6.75 $6.67 0
2018-08-14 $6.75 $6.75 $6.75 $6.75 $6.67 213
2018-08-13 $6.55 $6.55 $6.55 $6.55 $6.47 2,674
2018-08-10 $7.00 $7.00 $7.00 $7.00 $6.91 79
2018-08-09 $7.00 $7.00 $7.00 $7.00 $6.91 200
2018-08-08 $7.14 $7.25 $7.14 $7.25 $7.16 15,316
2018-08-07 $6.89 $7.05 $6.89 $7.05 $6.96 5,428
2018-08-06 $6.90 $6.90 $6.90 $6.90 $6.81 20
2018-08-03 $6.80 $6.90 $6.80 $6.90 $6.81 4,987
2018-08-02 $6.88 $6.88 $6.80 $6.80 $6.72 787
2018-08-01 $7.00 $7.00 $7.00 $7.00 $6.91 3,600
2018-07-31 $6.96 $6.97 $6.96 $6.97 $6.88 30,705
2018-07-30 $7.00 $7.00 $7.00 $7.00 $6.91 110,000
2018-07-27 $6.90 $6.90 $6.90 $6.90 $6.81 0
2018-07-26 $6.90 $6.90 $6.90 $6.90 $6.81 800
2018-07-25 $6.75 $6.75 $6.75 $6.75 $6.67 101
2018-07-24 $6.65 $6.65 $6.65 $6.65 $6.57 0
2018-07-23 $6.65 $6.65 $6.65 $6.65 $6.57 2
2018-07-20 $6.64 $6.65 $6.59 $6.65 $6.57 64,060
2018-07-19 $6.45 $6.45 $6.45 $6.45 $6.37 1,432
2018-07-18 $6.50 $6.60 $6.50 $6.60 $6.52 1,266
2018-07-17 $6.40 $6.40 $6.40 $6.40 $6.32 35
2018-07-16 $6.40 $6.40 $6.40 $6.40 $6.32 90
2018-07-13 $6.40 $6.40 $6.40 $6.40 $6.32 974
2018-07-12 $6.36 $6.53 $6.35 $6.35 $6.27 11,319
2018-07-11 $6.30 $6.30 $6.30 $6.30 $6.22 0
2018-07-10 $6.46 $6.46 $6.30 $6.30 $6.22 2,745
2018-07-09 $6.43 $6.43 $6.43 $6.43 $6.35 267
2018-07-06 $6.42 $6.49 $6.42 $6.49 $6.41 12,009
2018-07-05 $5.90 $5.90 $5.90 $5.90 $5.83 584
2018-07-03 $5.90 $5.90 $5.90 $5.90 $5.83 634
2018-07-02 $5.58 $5.58 $5.58 $5.58 $5.51 710
2018-06-29 $5.85 $5.85 $5.73 $5.73 $5.66 3,487
2018-06-28 $5.69 $5.69 $5.69 $5.69 $5.62 508
2018-06-27 $5.62 $5.62 $5.62 $5.62 $5.55 339
2018-06-26 $5.70 $5.70 $5.70 $5.70 $5.63 1,099
2018-06-25 $5.65 $5.65 $5.65 $5.65 $5.58 2,667
2018-06-22 $5.40 $5.45 $5.40 $5.45 $5.38 2,370
2018-06-21 $5.50 $5.50 $5.50 $5.50 $5.43 1,366
2018-06-20 $5.28 $5.28 $5.28 $5.28 $5.21 8
2018-06-19 $5.28 $5.28 $5.28 $5.28 $5.21 6,300
2018-06-18 $5.25 $5.25 $5.25 $5.25 $5.18 135
2018-06-15 $5.20 $5.20 $5.20 $5.20 $5.14 472
2018-06-14 $5.40 $5.40 $5.23 $5.25 $5.18 12,868
2018-06-13 $5.27 $5.27 $5.27 $5.27 $5.20 761
2018-06-12 $5.35 $5.35 $5.35 $5.35 $5.28 132
2018-06-11 $5.24 $5.40 $5.24 $5.40 $5.33 8,435
2018-06-08 $5.21 $5.21 $5.21 $5.21 $5.15 1
2018-06-07 $5.14 $5.21 $5.08 $5.21 $5.15 3,035
2018-06-06 $5.36 $5.36 $5.36 $5.36 $5.28 707
2018-06-05 $5.30 $5.30 $5.15 $5.15 $5.07 2,685
2018-06-04 $5.40 $5.45 $5.38 $5.45 $5.36 1,321
2018-06-01 $5.36 $5.36 $5.36 $5.36 $5.28 0
2018-05-31 $5.33 $5.36 $5.33 $5.36 $5.28 1,606
2018-05-30 $5.31 $5.31 $5.31 $5.31 $5.23 0
2018-05-29 $5.35 $5.35 $5.31 $5.31 $5.23 510
2018-05-25 $5.55 $5.55 $5.55 $5.55 $5.46 2,943
2018-05-24 $5.40 $5.40 $5.40 $5.40 $5.32 2,730
2018-05-23 $5.40 $5.40 $5.40 $5.40 $5.32 1,123
2018-05-22 $5.49 $5.49 $5.49 $5.49 $5.40 385
2018-05-21 $5.47 $5.47 $5.40 $5.40 $5.32 2,635
2018-05-18 $5.31 $5.31 $5.31 $5.31 $5.23 500
2018-05-17 $5.55 $5.70 $5.55 $5.70 $5.61 23,671
2018-05-16 $5.62 $5.62 $5.62 $5.62 $5.53 775
2018-05-15 $5.75 $5.75 $5.75 $5.75 $5.66 2,216
2018-05-14 $5.77 $5.77 $5.77 $5.77 $5.68 0
2018-05-11 $5.75 $5.77 $5.75 $5.77 $5.68 1,613
2018-05-10 $5.95 $5.95 $5.95 $5.95 $5.86 1,129
2018-05-09 $5.70 $5.70 $5.70 $5.70 $5.61 18
2018-05-08 $5.64 $5.70 $5.55 $5.70 $5.61 1,376
2018-05-07 $5.78 $5.78 $5.78 $5.78 $5.69 234
2018-05-04 $6.28 $6.28 $6.28 $6.28 $6.18 0
2018-05-03 $6.28 $6.28 $6.28 $6.28 $6.18 11
2018-05-02 $6.28 $6.28 $6.28 $6.28 $6.18 0
2018-05-01 $6.28 $6.28 $6.28 $6.28 $6.18 100
2018-04-30 $6.30 $6.30 $6.30 $6.30 $6.20 0
2018-04-27 $6.29 $6.30 $6.29 $6.30 $6.20 14,495
2018-04-26 $6.05 $6.05 $6.05 $6.05 $5.96 49
2018-04-25 $6.04 $6.05 $6.04 $6.05 $5.96 1,368
2018-04-24 $6.15 $6.15 $6.15 $6.15 $6.05 583
2018-04-23 $6.17 $6.17 $6.17 $6.17 $6.07 25
2018-04-20 $6.17 $6.17 $6.17 $6.17 $6.07 36,831
2018-04-19 $6.35 $6.35 $6.35 $6.35 $6.25 2,921
2018-04-18 $6.63 $6.63 $6.63 $6.63 $6.53 652
2018-04-17 $6.70 $6.70 $6.44 $6.44 $6.34 1,075
2018-04-16 $6.65 $6.65 $6.65 $6.65 $6.55 25
2018-04-13 $6.59 $6.65 $6.43 $6.65 $6.55 970
2018-04-12 $6.60 $6.60 $6.60 $6.60 $6.50 878
2018-04-11 $6.45 $6.45 $6.45 $6.45 $6.35 0
2018-04-10 $6.45 $6.45 $6.45 $6.45 $6.35 600
2018-04-09 $6.35 $6.35 $6.35 $6.35 $6.25 0
2018-04-06 $6.35 $6.35 $6.35 $6.35 $6.25 75
2018-04-05 $6.35 $6.35 $6.35 $6.35 $6.25 961
2018-04-04 $6.10 $6.10 $6.10 $6.10 $6.00 267
2018-04-03 $6.13 $6.13 $5.97 $5.97 $5.88 4,625
2018-04-02 $5.96 $5.96 $5.91 $5.91 $5.82 956
2018-03-29 $6.15 $6.15 $5.90 $5.90 $5.81 8,710
2018-03-28 $6.15 $6.15 $6.15 $6.15 $6.05 544
2018-03-27 $6.33 $6.33 $6.33 $6.33 $6.23 61
2018-03-26 $6.33 $6.33 $6.33 $6.33 $6.23 2,800
2018-03-23 $6.22 $6.22 $6.22 $6.22 $6.12 0
2018-03-22 $6.03 $6.22 $5.95 $6.22 $6.12 358
2018-03-21 $6.10 $6.10 $6.10 $6.10 $6.00 1,683
2018-03-20 $6.20 $6.20 $6.20 $6.20 $6.10 37
2018-03-19 $6.20 $6.20 $6.20 $6.20 $6.10 400
2018-03-16 $6.15 $6.15 $6.15 $6.15 $6.05 261
2018-03-15 $6.30 $6.30 $6.30 $6.30 $6.20 0
2018-03-14 $6.30 $6.30 $6.30 $6.30 $6.20 600
2018-03-13 $6.28 $6.28 $6.28 $6.28 $6.18 36
2018-03-12 $6.28 $6.28 $6.28 $6.28 $6.18 100
2018-03-09 $6.05 $6.05 $6.05 $6.05 $5.96 4,050
2018-03-08 $6.05 $6.05 $6.05 $6.05 $5.96 0
2018-03-07 $6.10 $6.10 $6.05 $6.05 $5.96 40,104
2018-03-06 $6.03 $6.03 $6.03 $6.03 $5.94 0
2018-03-05 $6.03 $6.03 $6.03 $6.03 $5.94 0
2018-03-02 $6.05 $6.05 $6.03 $6.03 $5.94 2,367
2018-03-01 $6.20 $6.20 $6.20 $6.20 $6.10 0
2018-02-28 $6.20 $6.20 $6.20 $6.20 $6.10 0
2018-02-27 $6.20 $6.20 $6.20 $6.20 $6.10 200
2018-02-26 $6.17 $6.17 $6.17 $6.17 $6.07 35
2018-02-23 $6.17 $6.17 $6.17 $6.17 $6.07 22,160
2018-02-22 $6.12 $6.19 $6.12 $6.19 $6.09 1,200
2018-02-21 $5.97 $5.97 $5.97 $5.97 $5.88 0
2018-02-20 $6.09 $6.09 $5.97 $5.97 $5.88 1,193
2018-02-16 $6.33 $6.33 $6.33 $6.33 $6.23 914
2018-02-15 $6.30 $6.30 $6.30 $6.30 $6.20 0
2018-02-14 $6.30 $6.30 $6.30 $6.30 $6.20 200
2018-02-13 $6.23 $6.23 $6.23 $6.23 $6.13 0
2018-02-12 $6.06 $6.23 $6.05 $6.23 $6.13 3,261
2018-02-09 $6.12 $6.20 $6.06 $6.06 $5.97 1,386
2018-02-08 $6.10 $6.20 $6.10 $6.20 $6.10 5,518
2018-02-07 $6.23 $6.25 $6.11 $6.11 $6.01 6,212
2018-02-06 $6.23 $6.24 $6.04 $6.04 $5.95 1,400
2018-02-05 $6.09 $6.09 $6.09 $6.09 $5.99 726
2018-02-02 $6.43 $6.43 $6.43 $6.43 $6.33 171
2018-02-01 $6.09 $6.09 $6.09 $6.09 $5.99 0
2018-01-31 $6.09 $6.09 $6.09 $6.09 $5.99 0
2018-01-30 $6.34 $6.34 $6.09 $6.09 $5.99 398
2018-01-29 $6.45 $6.45 $6.45 $6.45 $6.35 722
2018-01-26 $6.46 $6.46 $6.46 $6.46 $6.36 12,949
2018-01-25 $6.38 $6.38 $6.04 $6.04 $5.95 1,142
2018-01-24 $6.00 $6.00 $6.00 $6.00 $5.91 6,510
2018-01-23 $5.98 $6.00 $5.77 $5.81 $5.72 13,458
2018-01-22 $5.94 $5.94 $5.70 $5.70 $5.61 3,184
2018-01-19 $5.95 $5.98 $5.70 $5.70 $5.61 867
2018-01-18 $5.92 $5.92 $5.92 $5.92 $5.83 661
2018-01-17 $5.95 $5.95 $5.95 $5.95 $5.86 1,267
2018-01-16 $5.80 $5.84 $5.80 $5.84 $5.75 14,933
2018-01-12 $5.65 $5.75 $5.45 $5.75 $5.66 5,056
2018-01-11 $5.46 $5.46 $5.46 $5.46 $5.37 4,000
2018-01-10 $5.49 $5.49 $5.49 $5.49 $5.40 0
2018-01-09 $5.77 $5.77 $5.49 $5.49 $5.40 1,187
2018-01-08 $5.78 $5.84 $5.78 $5.84 $5.75 36,458
2018-01-05 $5.68 $5.75 $5.68 $5.75 $5.66 683
2018-01-04 $5.75 $5.75 $5.45 $5.68 $5.59 6,811
2018-01-03 $5.65 $5.65 $5.65 $5.65 $5.56 580
2018-01-02 $5.55 $5.55 $5.55 $5.55 $5.46 492
2017-12-29 $5.38 $5.38 $5.38 $5.38 $5.30 0
2017-12-28 $5.38 $5.38 $5.38 $5.38 $5.30 17
2017-12-27 $5.38 $5.38 $5.38 $5.38 $5.30 242
2017-12-26 $5.30 $5.54 $5.30 $5.54 $5.45 1,479
2017-12-22 $5.47 $5.47 $5.47 $5.47 $5.38 253
2017-12-21 $5.58 $5.58 $5.29 $5.56 $5.47 27,115
2017-12-20 $5.51 $5.57 $5.31 $5.31 $5.23 2,962
2017-12-19 $5.65 $5.65 $5.65 $5.65 $5.56 0
2017-12-18 $5.65 $5.65 $5.65 $5.65 $5.56 942
2017-12-15 $5.01 $5.52 $5.01 $5.52 $5.43 3,243
2017-12-14 $5.36 $5.36 $5.10 $5.10 $5.02 1,356
2017-12-13 $5.40 $5.40 $5.12 $5.12 $5.04 3,712
2017-12-12 $5.56 $5.56 $5.56 $5.56 $5.48 0
2017-12-11 $5.56 $5.56 $5.56 $5.56 $5.48 1,981
2017-12-08 $5.48 $5.48 $5.48 $5.48 $5.40 1,700
2017-12-07 $5.65 $5.65 $5.48 $5.48 $5.39 8,580
2017-12-06 $5.82 $5.82 $5.55 $5.55 $5.46 548
2017-12-05 $5.83 $5.90 $5.83 $5.90 $5.81 75,091
2017-12-04 $5.62 $5.62 $5.62 $5.62 $5.53 263
2017-12-01 $6.00 $6.00 $6.00 $6.00 $5.91 350
2017-11-30 $5.90 $5.90 $5.90 $5.90 $5.81 648
2017-11-29 $5.95 $5.95 $5.95 $5.95 $5.86 790
2017-11-28 $5.91 $5.91 $5.91 $5.91 $5.82 10,055
2017-11-27 $6.10 $6.10 $6.10 $6.10 $6.00 200
2017-11-24 $6.21 $6.21 $6.21 $6.21 $6.11 0
2017-11-22 $6.21 $6.21 $6.21 $6.21 $6.11 26
2017-11-21 $6.11 $6.21 $6.11 $6.21 $6.11 3,173
2017-11-20 $6.16 $6.20 $6.16 $6.20 $6.10 3,467
2017-11-17 $6.19 $6.28 $6.19 $6.28 $6.18 3,527
2017-11-16 $5.88 $5.98 $5.88 $5.88 $5.79 447
2017-11-15 $5.93 $5.95 $5.93 $5.93 $5.84 2,000
2017-11-14 $5.92 $5.95 $5.82 $5.95 $5.86 4,162
2017-11-13 $5.87 $5.90 $5.87 $5.90 $5.81 1,040
2017-11-10 $6.05 $6.05 $6.05 $6.05 $5.96 1,656
2017-11-09 $6.00 $6.04 $6.00 $6.04 $5.95 6,000
2017-11-08 $6.07 $6.07 $6.01 $6.01 $5.92 526,279
2017-11-07 $6.07 $6.07 $6.07 $6.07 $5.98 2,045
2017-11-06 $5.95 $6.02 $5.95 $6.02 $5.93 4,536
2017-11-03 $5.86 $5.86 $5.79 $5.79 $5.70 1,177
2017-11-02 $5.98 $5.98 $5.98 $5.98 $5.89 0
2017-11-01 $5.98 $5.98 $5.98 $5.98 $5.88 1,620
2017-10-31 $5.94 $6.19 $5.94 $6.09 $5.99 1,701
2017-10-30 $5.99 $5.99 $5.99 $5.99 $5.90 303
2017-10-27 $5.73 $5.98 $5.73 $5.98 $5.89 785
2017-10-26 $5.66 $5.66 $5.66 $5.66 $5.57 6,855
2017-10-25 $6.05 $6.08 $5.70 $5.70 $5.61 85,250
2017-10-24 $6.11 $6.11 $5.81 $5.81 $5.72 5,779
2017-10-23 $6.24 $6.24 $6.24 $6.24 $6.14 1,169
2017-10-20 $6.35 $6.35 $6.35 $6.35 $6.25 0
2017-10-19 $6.35 $6.35 $6.35 $6.35 $6.25 0
2017-10-18 $6.35 $6.35 $6.35 $6.35 $6.25 346
2017-10-17 $6.25 $6.25 $6.25 $6.25 $6.15 100
2017-10-16 $6.33 $6.33 $6.33 $6.33 $6.23 416
2017-10-13 $6.60 $6.60 $6.60 $6.60 $6.50 121
2017-10-12 $6.54 $6.54 $6.54 $6.54 $6.44 3,000
2017-10-11 $6.59 $6.59 $6.43 $6.43 $6.33 7,949
2017-10-10 $6.67 $6.67 $6.36 $6.36 $6.26 1,483
2017-10-09 $6.90 $6.90 $6.90 $6.90 $6.79 0
2017-10-06 $6.90 $6.90 $6.90 $6.90 $6.79 90
2017-10-05 $6.90 $6.90 $6.90 $6.90 $6.79 84
2017-10-04 $6.90 $6.90 $6.90 $6.90 $6.79 0
2017-10-03 $6.90 $6.90 $6.90 $6.90 $6.79 0
2017-10-02 $6.87 $6.92 $6.87 $6.90 $6.79 4,287
2017-09-29 $6.81 $6.81 $6.81 $6.81 $6.70 0
2017-09-28 $6.81 $6.81 $6.81 $6.81 $6.70 0
2017-09-27 $6.97 $6.97 $6.72 $6.81 $6.70 3,432
2017-09-26 $7.05 $7.05 $7.01 $7.01 $6.90 974
2017-09-25 $7.05 $7.05 $7.05 $7.05 $6.94 124
2017-09-22 $7.01 $7.01 $7.01 $7.01 $6.90 0
2017-09-21 $7.01 $7.01 $7.01 $7.01 $6.90 137
2017-09-20 $7.01 $7.05 $7.01 $7.01 $6.90 1,050
2017-09-19 $7.00 $7.00 $7.00 $7.00 $6.89 865
2017-09-18 $6.75 $6.75 $6.75 $6.75 $6.64 11
2017-09-15 $6.90 $6.90 $6.75 $6.75 $6.64 239
2017-09-14 $6.73 $6.80 $6.73 $6.80 $6.69 595
2017-09-13 $6.86 $6.86 $6.86 $6.86 $6.75 51
2017-09-12 $6.79 $6.86 $6.79 $6.86 $6.75 631
2017-09-11 $6.95 $6.95 $6.95 $6.95 $6.84 424
2017-09-08 $6.79 $6.80 $6.79 $6.80 $6.69 1,117
2017-09-07 $6.77 $6.77 $6.75 $6.77 $6.66 1,052
2017-09-06 $6.87 $6.87 $6.87 $6.87 $6.76 0
2017-09-05 $6.87 $6.87 $6.87 $6.87 $6.76 0
2017-09-01 $6.87 $6.87 $6.87 $6.87 $6.76 3,176
2017-08-31 $6.89 $6.89 $6.85 $6.85 $6.74 1,599
2017-08-30 $6.92 $6.92 $6.92 $6.92 $6.81 2,745
2017-08-28 $6.95 $6.95 $6.82 $6.82 $6.71 3,460
2017-08-25 $7.20 $7.20 $7.20 $7.20 $7.09 260
2017-08-24 $7.06 $7.06 $7.06 $7.06 $6.95 0
2017-08-23 $7.06 $7.06 $7.06 $7.06 $6.95 7,200
2017-08-22 $7.15 $7.15 $7.15 $7.15 $7.04 3,085
2017-08-21 $7.05 $7.05 $7.05 $7.05 $6.94 465
2017-08-18 $6.83 $6.83 $6.83 $6.83 $6.72 77
2017-08-17 $6.83 $6.83 $6.83 $6.83 $6.72 2,512
2017-08-16 $6.98 $7.00 $6.80 $6.80 $6.69 6,826
2017-08-15 $6.96 $6.96 $6.96 $6.96 $6.85 1,645
2017-08-14 $6.90 $6.90 $6.90 $6.90 $6.79 0
2017-08-11 $6.90 $6.90 $6.90 $6.90 $6.79 21
2017-08-10 $6.90 $6.90 $6.90 $6.90 $6.79 8,028
2017-08-09 $6.90 $6.90 $6.90 $6.90 $6.79 107
2017-08-08 $6.95 $6.95 $6.95 $6.95 $6.84 2,555
2017-08-07 $6.84 $6.84 $6.80 $6.80 $6.69 4,183
2017-08-04 $6.78 $6.85 $6.78 $6.85 $6.74 5,329
2017-08-03 $6.85 $6.85 $6.85 $6.85 $6.74 2,009
2017-08-02 $6.65 $6.65 $6.65 $6.65 $6.55 144
2017-08-01 $6.65 $6.65 $6.65 $6.65 $6.55 189
2017-07-31 $6.65 $6.65 $6.65 $6.65 $6.55 200
2017-07-28 $6.65 $6.65 $6.65 $6.65 $6.55 2,545
2017-07-27 $6.80 $6.80 $6.80 $6.80 $6.69 16
2017-07-26 $6.80 $6.80 $6.80 $6.80 $6.69 57
2017-07-25 $6.80 $6.80 $6.80 $6.80 $6.69 736
2017-07-24 $6.95 $6.95 $6.95 $6.95 $6.84 0
2017-07-21 $6.97 $6.99 $6.95 $6.95 $6.84 10,428
2017-07-20 $6.90 $6.90 $6.90 $6.90 $6.79 11,000
2017-07-19 $6.86 $6.86 $6.86 $6.86 $6.75 35,051
2017-07-18 $6.90 $6.90 $6.90 $6.90 $6.79 431
2017-07-17 $6.86 $6.89 $6.86 $6.89 $6.78 5,548
2017-07-14 $6.87 $6.90 $6.87 $6.90 $6.79 5,820
2017-07-13 $6.79 $6.79 $6.79 $6.79 $6.68 260
2017-07-12 $6.90 $6.90 $6.73 $6.74 $6.63 17,157
2017-07-11 $6.65 $6.65 $6.65 $6.65 $6.55 120
2017-07-10 $6.52 $6.70 $6.50 $6.70 $6.60 19,097
2017-07-07 $6.48 $6.48 $6.48 $6.48 $6.38 910
2017-07-06 $6.37 $6.37 $6.34 $6.34 $6.24 1,101
2017-07-05 $6.33 $6.34 $6.33 $6.34 $6.24 1,396
2017-07-03 $6.30 $6.30 $6.30 $6.30 $6.20 99
2017-06-30 $6.30 $6.30 $6.30 $6.30 $6.20 40
2017-06-29 $6.30 $6.30 $6.30 $6.30 $6.20 172
2017-06-28 $6.29 $6.31 $6.29 $6.31 $6.21 2,119
2017-06-27 $6.34 $6.34 $6.34 $6.34 $6.24 0
2017-06-26 $6.34 $6.34 $6.34 $6.34 $6.24 78
2017-06-23 $6.20 $6.34 $6.20 $6.34 $6.22 1,253
2017-06-22 $6.17 $6.17 $6.15 $6.15 $6.03 1,069
2017-06-21 $6.31 $6.31 $6.31 $6.31 $6.19 1,476
2017-06-20 $6.35 $6.35 $6.35 $6.35 $6.23 0
2017-06-19 $6.29 $6.35 $6.29 $6.35 $6.23 217
2017-06-16 $6.21 $6.32 $6.21 $6.32 $6.20 2,841
2017-06-15 $6.09 $6.09 $6.09 $6.09 $5.98 825
2017-06-14 $6.11 $6.19 $6.11 $6.13 $6.02 11,529
2017-06-13 $5.96 $5.96 $5.96 $5.96 $5.85 0
2017-06-12 $5.96 $5.96 $5.96 $5.96 $5.85 562
2017-06-09 $6.00 $6.00 $6.00 $6.00 $5.89 271
2017-06-08 $6.02 $6.02 $5.91 $5.91 $5.80 3,877
2017-06-07 $6.04 $6.04 $6.00 $6.00 $5.89 893
2017-06-06 $5.90 $5.90 $5.90 $5.90 $5.79 666
2017-06-05 $5.97 $6.00 $5.97 $6.00 $5.89 7,853
2017-06-02 $5.82 $5.83 $5.82 $5.83 $5.72 782
2017-06-01 $5.85 $5.85 $5.85 $5.85 $5.74 0
2017-05-31 $5.85 $5.85 $5.85 $5.85 $5.74 0
2017-05-30 $5.85 $5.85 $5.85 $5.85 $5.74 0
2017-05-26 $5.88 $5.88 $5.85 $5.85 $5.74 2,843
2017-05-25 $5.90 $5.90 $5.90 $5.90 $5.79 110
2017-05-24 $5.80 $5.85 $5.80 $5.85 $5.74 708
2017-05-23 $5.80 $5.80 $5.80 $5.80 $5.69 137
2017-05-22 $5.92 $5.92 $5.90 $5.90 $5.79 834
2017-05-19 $5.84 $5.84 $5.84 $5.84 $5.73 1,000
2017-05-18 $5.63 $5.63 $5.63 $5.63 $5.52 638
2017-05-17 $5.84 $5.84 $5.84 $5.84 $5.73 0
2017-05-16 $5.84 $5.84 $5.84 $5.84 $5.73 107
2017-05-15 $5.78 $5.78 $5.78 $5.78 $5.67 2,000
2017-05-12 $5.74 $5.80 $5.74 $5.80 $5.69 2,004
2017-05-11 $5.73 $5.73 $5.71 $5.73 $5.62 1,869
2017-05-10 $5.75 $5.75 $5.75 $5.75 $5.64 0
2017-05-09 $5.75 $5.75 $5.75 $5.75 $5.64 143
2017-05-08 $5.65 $5.65 $5.65 $5.65 $5.54 421
2017-05-05 $5.70 $5.70 $5.70 $5.70 $5.59 803
2017-05-04 $5.64 $5.67 $5.64 $5.67 $5.56 4,187
2017-05-03 $5.65 $5.65 $5.65 $5.65 $5.54 1,948
2017-05-02 $5.73 $5.73 $5.73 $5.73 $5.62 44,003
2017-05-01 $5.73 $5.73 $5.73 $5.73 $5.62 0
2017-04-28 $5.73 $5.73 $5.73 $5.73 $5.62 0
2017-04-27 $5.73 $5.73 $5.73 $5.73 $5.62 816
2017-04-26 $5.80 $5.80 $5.72 $5.73 $5.62 7,072
2017-04-25 $5.99 $5.99 $5.95 $5.95 $5.84 2,404
2017-04-24 $5.82 $5.82 $5.82 $5.82 $5.71 0
2017-04-21 $5.82 $5.82 $5.82 $5.82 $5.71 653
2017-04-20 $5.82 $5.82 $5.82 $5.82 $5.71 0
2017-04-19 $5.82 $5.82 $5.82 $5.82 $5.71 133
2017-04-18 $5.94 $5.94 $5.94 $5.94 $5.83 1,798
2017-04-17 $5.75 $5.76 $5.75 $5.75 $5.64 2,453
2017-04-13 $5.85 $5.85 $5.85 $5.85 $5.74 0
2017-04-12 $5.85 $5.85 $5.85 $5.85 $5.74 0
2017-04-11 $5.85 $5.85 $5.85 $5.85 $5.74 0
2017-04-10 $5.75 $5.85 $5.75 $5.85 $5.74 339
2017-04-07 $5.71 $5.71 $5.71 $5.71 $5.60 0
2017-04-06 $5.71 $5.71 $5.71 $5.71 $5.60 43
2017-04-05 $5.70 $5.74 $5.70 $5.71 $5.60 35,736
2017-04-04 $5.75 $5.75 $5.72 $5.72 $5.61 844
2017-04-03 $5.79 $5.85 $5.79 $5.85 $5.74 579
2017-03-31 $5.81 $5.81 $5.73 $5.73 $5.62 575
2017-03-30 $5.92 $5.92 $5.92 $5.92 $5.81 206
2017-03-29 $5.86 $5.86 $5.82 $5.82 $5.71 1,844
2017-03-28 $5.92 $5.92 $5.89 $5.90 $5.79 947
2017-03-27 $5.77 $5.77 $5.77 $5.77 $5.66 9,325
2017-03-24 $5.65 $5.89 $5.65 $5.89 $5.78 42,668
2017-03-23 $5.65 $5.70 $5.65 $5.70 $5.59 322
2017-03-22 $5.60 $5.60 $5.60 $5.60 $5.49 10,000
2017-03-21 $5.51 $5.65 $5.51 $5.60 $5.49 5,690
2017-03-20 $5.40 $5.40 $5.40 $5.40 $5.30 6
2017-03-17 $5.40 $5.40 $5.40 $5.40 $5.30 298
2017-03-16 $5.30 $5.30 $5.30 $5.30 $5.20 205
2017-03-15 $5.11 $5.21 $5.11 $5.21 $5.11 184,984
2017-03-14 $5.10 $5.10 $5.10 $5.10 $5.00 768
2017-03-13 $5.20 $5.20 $5.20 $5.20 $5.10 11,544
2017-03-10 $5.20 $5.20 $5.20 $5.20 $5.10 960
2017-03-09 $5.08 $5.08 $5.08 $5.08 $4.98 366
2017-03-08 $5.10 $5.10 $5.10 $5.10 $5.00 35,140
2017-03-07 $5.12 $5.12 $5.12 $5.12 $5.02 462
2017-03-06 $5.15 $5.15 $5.09 $5.09 $4.99 417
2017-03-03 $5.10 $5.10 $5.10 $5.10 $5.00 638
2017-03-02 $5.00 $5.00 $4.94 $4.94 $4.85 2,101
2017-03-01 $5.04 $5.05 $5.04 $5.05 $4.95 11,616
2017-02-28 $4.96 $4.96 $4.96 $4.96 $4.86 1,021
2017-02-27 $5.02 $5.02 $5.02 $5.02 $4.92 0
2017-02-24 $5.02 $5.02 $5.02 $5.02 $4.92 573
2017-02-23 $5.05 $5.05 $5.05 $5.05 $4.95 0
2017-02-22 $5.01 $5.05 $5.01 $5.05 $4.95 955
2017-02-21 $5.04 $5.04 $5.04 $5.04 $4.94 2,215
2017-02-17 $4.86 $4.86 $4.86 $4.86 $4.76 196
2017-02-16 $4.84 $4.84 $4.84 $4.84 $4.74 0
2017-02-15 $4.84 $4.84 $4.84 $4.84 $4.74 157
2017-02-14 $4.87 $4.87 $4.87 $4.87 $4.77 487
2017-02-13 $4.98 $4.98 $4.98 $4.98 $4.88 1,087
2017-02-10 $5.06 $5.06 $5.06 $5.06 $4.96 293
2017-02-09 $4.83 $4.83 $4.83 $4.83 $4.73 0
2017-02-08 $4.79 $4.83 $4.79 $4.83 $4.73 1,094
2017-02-07 $4.87 $4.87 $4.87 $4.87 $4.77 62
2017-02-06 $4.87 $4.87 $4.87 $4.87 $4.77 0
2017-02-03 $4.87 $4.87 $4.87 $4.87 $4.77 406
2017-02-02 $4.80 $4.80 $4.72 $4.72 $4.62 1,430
2017-02-01 $4.77 $4.78 $4.77 $4.78 $4.68 2,330
2017-01-31 $4.85 $4.85 $4.85 $4.85 $4.75 0
2017-01-30 $4.95 $4.95 $4.85 $4.85 $4.75 4,067
2017-01-27 $4.80 $4.80 $4.80 $4.80 $4.70 100
2017-01-26 $4.77 $4.77 $4.77 $4.77 $4.67 0
2017-01-25 $4.77 $4.77 $4.77 $4.77 $4.67 50,000
2017-01-24 $4.74 $4.81 $4.74 $4.81 $4.71 62,257
2017-01-23 $4.63 $4.64 $4.63 $4.64 $4.55 3,752
2017-01-20 $4.54 $4.54 $4.54 $4.54 $4.45 7,041
2017-01-19 $4.51 $4.56 $4.51 $4.56 $4.47 46,020
2017-01-18 $4.45 $4.46 $4.45 $4.46 $4.36 3,323
2017-01-17 $4.56 $4.56 $4.56 $4.56 $4.46 6,758
2017-01-13 $4.60 $4.60 $4.60 $4.60 $4.51 1,852
2017-01-12 $4.35 $4.45 $4.35 $4.38 $4.30 8,364
2017-01-11 $4.54 $4.54 $4.54 $4.54 $4.45 0
2017-01-10 $4.54 $4.54 $4.54 $4.54 $4.45 0
2017-01-09 $4.61 $4.61 $4.48 $4.54 $4.45 13,337
2017-01-06 $4.60 $4.60 $4.60 $4.60 $4.51 0
2017-01-05 $4.60 $4.60 $4.60 $4.60 $4.51 91
2017-01-04 $4.75 $4.75 $4.60 $4.60 $4.51 3,561
2017-01-03 $4.80 $4.80 $4.78 $4.78 $4.68 17,845
2016-12-30 $4.99 $4.99 $4.99 $4.99 $4.89 1,465
2016-12-29 $4.83 $4.83 $4.83 $4.83 $4.73 0
2016-12-28 $4.77 $4.83 $4.77 $4.83 $4.73 13,194
2016-12-27 $4.80 $4.80 $4.75 $4.75 $4.65 47,236
2016-12-23 $4.78 $4.78 $4.78 $4.78 $4.68 74,196
2016-12-22 $4.72 $4.72 $4.72 $4.72 $4.62 552
2016-12-21 $4.87 $4.87 $4.86 $4.86 $4.76 2,252
2016-12-20 $4.96 $4.96 $4.96 $4.96 $4.86 3,648
2016-12-19 $4.90 $4.97 $4.90 $4.95 $4.85 13,761
2016-12-16 $4.97 $4.99 $4.86 $4.87 $4.77 25,481
2016-12-15 $4.96 $4.96 $4.96 $4.96 $4.86 3,214
2016-12-14 $5.14 $5.14 $5.14 $5.14 $5.03 1,426
2016-12-13 $4.99 $5.12 $4.99 $5.10 $5.00 1,906
2016-12-12 $4.92 $4.92 $4.92 $4.92 $4.82 0
2016-12-09 $4.82 $4.92 $4.82 $4.92 $4.82 4,652
2016-12-08 $4.78 $4.78 $4.76 $4.76 $4.66 1,356
2016-12-07 $4.79 $4.86 $4.79 $4.86 $4.76 405
2016-12-06 $4.74 $4.78 $4.68 $4.78 $4.69 1,728
2016-12-05 $4.64 $4.70 $4.64 $4.70 $4.60 34,942
2016-12-02 $4.74 $4.74 $4.74 $4.74 $4.64 1,580
2016-12-01 $4.73 $4.75 $4.71 $4.71 $4.62 5,701
2016-11-30 $4.72 $4.74 $4.72 $4.73 $4.64 4,317
2016-11-29 $4.67 $4.70 $4.65 $4.70 $4.61 7,578
2016-11-28 $4.69 $4.69 $4.67 $4.67 $4.58 6,072
2016-11-23 $4.63 $4.71 $4.63 $4.71 $4.61 1,459
2016-11-22 $4.45 $4.65 $4.45 $4.65 $4.56 604,905
2016-11-21 $4.46 $4.47 $4.45 $4.45 $4.36 1,591
2016-11-18 $4.60 $4.60 $4.51 $4.55 $4.46 1,190,800
2016-11-17 $4.74 $4.78 $4.71 $4.74 $4.65 1,402,496
2016-11-16 $4.70 $4.70 $4.70 $4.70 $4.61 1,125
2016-11-15 $4.74 $4.74 $4.74 $4.74 $4.64 1,567
2016-11-14 $4.56 $4.65 $4.56 $4.65 $4.56 10,077
2016-11-11 $4.57 $4.57 $4.54 $4.56 $4.47 11,663
2016-11-10 $5.20 $5.20 $4.64 $4.64 $4.55 30,180
2016-11-09 $5.40 $5.40 $5.40 $5.40 $5.29 791
2016-11-08 $6.00 $6.05 $6.00 $6.05 $5.93 492
2016-11-07 $5.61 $5.61 $5.61 $5.61 $5.50 0
2016-11-04 $5.61 $5.61 $5.61 $5.61 $5.50 673
2016-11-03 $5.65 $5.65 $5.65 $5.65 $5.54 24
2016-11-02 $5.65 $5.65 $5.65 $5.65 $5.54 100
2016-11-01 $5.87 $5.87 $5.87 $5.87 $5.75 0
2016-10-31 $5.87 $5.87 $5.87 $5.87 $5.75 1,376
2016-10-28 $6.08 $6.08 $5.95 $5.95 $5.83 2,782
2016-10-27 $5.96 $5.96 $5.96 $5.96 $5.84 663
2016-10-26 $5.96 $5.96 $5.96 $5.96 $5.84 599
2016-10-25 $6.09 $6.09 $6.09 $6.09 $5.96 0
2016-10-24 $6.09 $6.09 $6.09 $6.09 $5.96 120
2016-10-21 $5.98 $5.98 $5.98 $5.98 $5.86 429
2016-10-20 $5.97 $5.97 $5.97 $5.97 $5.85 183
2016-10-19 $5.95 $5.95 $5.95 $5.95 $5.83 39,001
2016-10-18 $5.85 $5.88 $5.85 $5.88 $5.77 4,266
2016-10-17 $5.67 $5.75 $5.66 $5.75 $5.63 2,043
2016-10-14 $5.65 $5.65 $5.65 $5.65 $5.54 0
2016-10-13 $5.67 $5.67 $5.60 $5.65 $5.54 718
2016-10-12 $5.70 $5.70 $5.70 $5.70 $5.58 1,027
2016-10-11 $5.79 $5.79 $5.70 $5.70 $5.58 665
2016-10-10 $5.65 $5.65 $5.65 $5.65 $5.53 879
2016-10-07 $5.48 $5.48 $5.48 $5.48 $5.37 257
2016-10-06 $5.54 $5.54 $5.50 $5.50 $5.39 3,429
2016-10-05 $5.55 $5.55 $5.55 $5.55 $5.43 1,655
2016-10-04 $5.45 $5.45 $5.45 $5.45 $5.34 607
2016-10-03 $5.28 $5.28 $5.27 $5.27 $5.16 2,508
2016-09-30 $5.29 $5.29 $5.29 $5.29 $5.18 3,050
2016-09-29 $5.30 $5.30 $5.30 $5.30 $5.19 100
2016-09-28 $5.31 $5.31 $5.31 $5.31 $5.20 190
2016-09-27 $5.19 $5.19 $5.19 $5.19 $5.08 0
2016-09-26 $5.19 $5.19 $5.19 $5.19 $5.08 646
2016-09-23 $5.39 $5.39 $5.15 $5.20 $5.09 2,704
2016-09-22 $5.25 $5.25 $5.25 $5.25 $5.14 713
2016-09-21 $5.12 $5.12 $5.12 $5.12 $5.01 5
2016-09-20 $5.12 $5.12 $5.12 $5.12 $5.01 0
2016-09-19 $5.12 $5.12 $5.12 $5.12 $5.01 1,897
2016-09-16 $5.10 $5.10 $5.10 $5.10 $5.00 2,355
2016-09-15 $5.24 $5.24 $5.24 $5.24 $5.13 121
2016-09-14 $5.51 $5.51 $5.51 $5.51 $5.40 77
2016-09-13 $5.49 $5.51 $5.49 $5.51 $5.40 2,271
2016-09-12 $5.30 $5.52 $5.30 $5.52 $5.41 19,817
2016-09-09 $5.58 $5.58 $5.55 $5.55 $5.44 2,527
2016-09-08 $5.81 $5.81 $5.81 $5.81 $5.69 20
2016-09-07 $5.81 $5.81 $5.81 $5.81 $5.69 167
2016-09-06 $5.64 $5.64 $5.64 $5.64 $5.52 63
2016-09-02 $5.64 $5.64 $5.64 $5.64 $5.52 2,718
2016-09-01 $5.45 $5.45 $5.45 $5.45 $5.34 607
2016-08-31 $5.45 $5.45 $5.45 $5.45 $5.34 0
2016-08-30 $5.51 $5.51 $5.45 $5.45 $5.34 3,178
2016-08-29 $5.52 $5.52 $5.52 $5.52 $5.41 1,298
2016-08-26 $5.62 $5.62 $5.60 $5.60 $5.49 718
2016-08-25 $5.66 $5.69 $5.60 $5.60 $5.49 16,665
2016-08-24 $5.51 $5.51 $5.51 $5.51 $5.40 2,689
2016-08-23 $5.81 $5.81 $5.81 $5.81 $5.69 119
2016-08-22 $5.66 $5.81 $5.66 $5.81 $5.69 6,105
2016-08-19 $5.78 $5.78 $5.78 $5.78 $5.67 131
2016-08-18 $5.82 $5.82 $5.82 $5.82 $5.71 68
2016-08-17 $5.82 $5.82 $5.82 $5.82 $5.71 4,190
2016-08-16 $6.00 $6.00 $6.00 $6.00 $5.87 30,145
2016-08-15 $6.02 $6.02 $6.02 $6.02 $5.90 5,000
2016-08-12 $5.85 $5.95 $5.85 $5.95 $5.83 6,360
2016-08-11 $5.84 $5.84 $5.84 $5.84 $5.72 200
2016-08-10 $5.65 $5.65 $5.63 $5.63 $5.52 1,268
2016-08-09 $5.71 $5.71 $5.71 $5.71 $5.59 5,906
2016-08-08 $5.57 $5.60 $5.57 $5.60 $5.49 28,390
2016-08-05 $5.50 $5.50 $5.50 $5.50 $5.39 0
2016-08-04 $5.47 $5.50 $5.47 $5.50 $5.39 2,784
2016-08-03 $5.42 $5.44 $5.42 $5.44 $5.33 3,405
2016-08-02 $5.52 $5.52 $5.52 $5.52 $5.41 2,407
2016-08-01 $5.45 $5.47 $5.45 $5.47 $5.36 2,000
2016-07-29 $5.37 $5.37 $5.37 $5.37 $5.26 219
2016-07-28 $5.25 $5.35 $5.25 $5.35 $5.24 808
2016-07-27 $5.32 $5.32 $5.30 $5.30 $5.19 6,588
2016-07-26 $5.50 $5.50 $5.50 $5.50 $5.39 91
2016-07-25 $5.50 $5.50 $5.50 $5.50 $5.39 0
2016-07-22 $5.53 $5.55 $5.50 $5.50 $5.39 4,166
2016-07-21 $5.54 $5.54 $5.54 $5.54 $5.43 1,722
2016-07-20 $5.45 $5.45 $5.45 $5.45 $5.34 2,410
2016-07-19 $5.36 $5.44 $5.36 $5.44 $5.33 28,404
2016-07-18 $5.43 $5.43 $5.43 $5.43 $5.32 10
2016-07-15 $5.46 $5.46 $5.43 $5.43 $5.32 1,858
2016-07-14 $5.50 $5.50 $5.50 $5.50 $5.39 664
2016-07-13 $5.50 $5.50 $5.50 $5.50 $5.39 886
2016-07-12 $5.59 $5.59 $5.57 $5.57 $5.46 1,160
2016-07-11 $5.59 $5.59 $5.55 $5.55 $5.44 117,570
2016-07-08 $5.45 $5.47 $5.45 $5.45 $5.34 2,126
2016-07-07 $5.36 $5.36 $5.36 $5.36 $5.25 5,002
2016-07-06 $5.33 $5.33 $5.33 $5.33 $5.22 756
2016-07-05 $5.40 $5.40 $5.30 $5.30 $5.19 6,313
2016-07-01 $5.62 $5.64 $5.41 $5.51 $5.40 39,903
2016-06-30 $5.33 $5.36 $5.33 $5.36 $5.25 1,239
2016-06-29 $5.22 $5.31 $5.22 $5.31 $5.20 11,522
2016-06-28 $5.08 $5.08 $5.08 $5.08 $4.98 0
2016-06-27 $5.08 $5.08 $5.08 $5.08 $4.98 681
2016-06-24 $5.24 $5.24 $5.24 $5.24 $5.13 12,664
2016-06-23 $5.48 $5.48 $5.48 $5.48 $5.37 756
2016-06-22 $5.29 $5.29 $5.29 $5.29 $5.19 1,220
2016-06-21 $5.17 $5.17 $5.17 $5.17 $5.07 1,381
2016-06-20 $5.16 $5.16 $5.16 $5.16 $5.06 0
2016-06-17 $5.16 $5.16 $5.16 $5.16 $5.06 1,147
2016-06-16 $5.10 $5.10 $5.05 $5.05 $4.95 7,828
2016-06-15 $5.13 $5.13 $5.13 $5.13 $5.02 0
2016-06-14 $5.11 $5.15 $5.11 $5.13 $5.02 212,428
2016-06-13 $5.25 $5.25 $5.25 $5.25 $5.14 200,000
2016-06-10 $5.25 $5.25 $5.25 $5.25 $5.14 397,497
2016-06-09 $5.25 $5.25 $5.25 $5.25 $5.14 510
2016-06-08 $5.20 $5.20 $5.20 $5.20 $5.09 0
2016-06-07 $5.20 $5.20 $5.20 $5.20 $5.09 9
2016-06-06 $5.20 $5.20 $5.20 $5.20 $5.09 0
2016-06-03 $5.20 $5.20 $5.20 $5.20 $5.09 334
2016-06-02 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-06-01 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-31 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-27 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-26 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-25 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-24 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-23 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-20 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-19 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-18 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-17 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-16 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-13 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-12 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-11 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-10 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-09 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-06 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-05 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-04 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-03 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-05-02 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-04-29 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-04-28 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-04-27 $5.46 $5.46 $5.46 $5.46 $5.35 0
2016-04-26 $5.46 $5.46 $5.46 $5.46 $5.35 400
2016-04-25 $5.44 $5.44 $5.44 $5.44 $5.33 0
2016-04-22 $5.44 $5.44 $5.44 $5.44 $5.33 0
2016-04-21 $5.44 $5.44 $5.44 $5.44 $5.33 0
2016-04-20 $5.44 $5.44 $5.44 $5.44 $5.33 0
2016-04-19 $5.44 $5.44 $5.44 $5.44 $5.33 0
2016-04-18 $5.44 $5.44 $5.44 $5.44 $5.33 0
2016-04-15 $5.44 $5.44 $5.44 $5.44 $5.33 0
2016-04-14 $5.44 $5.44 $5.44 $5.44 $5.33 371
2016-04-13 $5.25 $5.25 $5.25 $5.25 $5.14 0
2016-04-12 $5.25 $5.25 $5.25 $5.25 $5.14 0
2016-04-11 $5.25 $5.25 $5.25 $5.25 $5.14 0
2016-04-08 $5.25 $5.25 $5.25 $5.25 $5.14 100
2016-04-07 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-04-06 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-04-05 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-04-04 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-04-01 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-03-31 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-03-30 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-03-29 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-03-28 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-03-24 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-03-23 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-03-22 $5.64 $5.64 $5.64 $5.64 $5.53 0
2016-03-21 $5.64 $5.64 $5.64 $5.64 $5.53 3,530
2016-03-18 $5.30 $5.30 $5.30 $5.30 $5.19 10
2016-03-17 $5.30 $5.30 $5.30 $5.30 $5.19 0
2016-03-16 $5.30 $5.30 $5.30 $5.30 $5.19 0
2016-03-15 $5.30 $5.30 $5.30 $5.30 $5.19 0
2016-03-14 $5.30 $5.30 $5.30 $5.30 $5.19 0
2016-03-11 $5.30 $5.30 $5.30 $5.30 $5.19 0
2016-03-10 $5.30 $5.30 $5.30 $5.30 $5.19 0
2016-03-09 $5.30 $5.30 $5.30 $5.30 $5.19 0
2016-03-08 $5.30 $5.30 $5.30 $5.30 $5.19 1,000
2016-03-07 $5.35 $5.35 $5.35 $5.35 $5.24 500
2016-03-04 $5.30 $5.30 $5.30 $5.30 $5.19 0
2016-03-03 $5.30 $5.30 $5.30 $5.30 $5.19 0
2016-03-02 $5.30 $5.30 $5.30 $5.30 $5.19 459
2016-03-01 $5.18 $5.19 $5.18 $5.18 $5.07 146,370
2016-02-29 $4.99 $4.99 $4.99 $4.99 $4.89 0
2016-02-26 $4.99 $4.99 $4.99 $4.99 $4.89 0
2016-02-25 $4.99 $4.99 $4.99 $4.99 $4.89 0
2016-02-24 $4.83 $4.99 $4.83 $4.99 $4.89 2,300
2016-02-23 $5.00 $5.00 $5.00 $5.00 $4.90 24,100
2016-02-22 $4.96 $4.96 $4.96 $4.96 $4.86 0
2016-02-19 $4.96 $4.96 $4.96 $4.96 $4.86 2,354
2016-02-18 $4.54 $4.54 $4.54 $4.54 $4.45 0
2016-02-17 $4.54 $4.54 $4.54 $4.54 $4.45 0
2016-02-16 $4.54 $4.54 $4.54 $4.54 $4.45 0
2016-02-12 $4.54 $4.54 $4.54 $4.54 $4.45 1,100
2016-02-11 $4.48 $4.48 $4.48 $4.48 $4.39 1,333
2016-02-10 $4.70 $4.70 $4.70 $4.70 $4.60 100
2016-02-09 $5.00 $5.00 $5.00 $5.00 $4.90 0
2016-02-08 $5.00 $5.00 $5.00 $5.00 $4.90 0
2016-02-05 $5.00 $5.00 $5.00 $5.00 $4.90 0
2016-02-04 $5.00 $5.00 $5.00 $5.00 $4.90 0
2016-02-03 $5.00 $5.00 $5.00 $5.00 $4.90 0
2016-02-02 $5.00 $5.00 $5.00 $5.00 $4.90 0
2016-02-01 $5.00 $5.00 $5.00 $5.00 $4.90 0
2016-01-29 $5.00 $5.00 $5.00 $5.00 $4.90 200
2016-01-28 $4.81 $4.81 $4.81 $4.81 $4.71 195
2016-01-27 $4.86 $4.86 $4.86 $4.86 $4.76 0
2016-01-26 $4.86 $4.86 $4.86 $4.86 $4.76 0
2016-01-25 $4.86 $4.86 $4.86 $4.86 $4.76 0
2016-01-22 $4.86 $4.86 $4.86 $4.86 $4.76 0
2016-01-21 $4.86 $4.86 $4.86 $4.86 $4.76 57,025
2016-01-20 $4.86 $4.86 $4.86 $4.86 $4.76 0
2016-01-19 $4.86 $4.86 $4.86 $4.86 $4.76 0
2016-01-15 $4.86 $4.86 $4.86 $4.86 $4.76 10
2016-01-14 $4.94 $4.94 $4.86 $4.86 $4.76 1,414
2016-01-13 $5.25 $5.25 $5.25 $5.25 $5.14 0
2016-01-12 $5.25 $5.25 $5.25 $5.25 $5.14 0
2016-01-11 $5.25 $5.25 $5.25 $5.25 $5.14 0
2016-01-08 $5.25 $5.25 $5.25 $5.25 $5.14 0
2016-01-07 $5.25 $5.25 $5.25 $5.25 $5.14 0
2016-01-06 $5.25 $5.25 $5.25 $5.25 $5.14 0
2016-01-05 $5.25 $5.25 $5.25 $5.25 $5.14 150
2016-01-04 $5.33 $5.33 $5.33 $5.33 $5.23 8,000
2015-12-31 $5.45 $5.45 $5.45 $5.45 $5.34 100
2015-12-30 $5.41 $5.41 $5.41 $5.41 $5.30 2,500
2015-12-29 $5.46 $5.46 $5.46 $5.46 $5.35 573
2015-12-28 $5.55 $5.55 $5.55 $5.55 $5.44 0
2015-12-24 $5.55 $5.55 $5.55 $5.55 $5.44 0
2015-12-23 $5.55 $5.55 $5.55 $5.55 $5.44 0
2015-12-22 $5.55 $5.55 $5.55 $5.55 $5.44 0
2015-12-21 $5.55 $5.55 $5.55 $5.55 $5.44 0
2015-12-18 $5.55 $5.55 $5.55 $5.55 $5.44 0
2015-12-17 $5.55 $5.55 $5.55 $5.55 $5.44 823
2015-12-16 $5.50 $5.50 $5.50 $5.50 $5.39 200
2015-12-15 $5.19 $5.19 $5.19 $5.19 $5.09 30,000
2015-12-14 $5.11 $5.11 $5.11 $5.11 $5.01 2,100
2015-12-11 $5.11 $5.11 $5.11 $5.11 $5.01 490
2015-12-10 $5.17 $5.17 $5.17 $5.17 $5.07 0
2015-12-09 $5.17 $5.17 $5.17 $5.17 $5.07 0
2015-12-08 $5.17 $5.17 $5.17 $5.17 $5.07 0
2015-12-07 $5.17 $5.17 $5.17 $5.17 $5.07 1,333
2015-12-04 $5.45 $5.45 $5.45 $5.45 $5.34 0
2015-12-03 $5.45 $5.45 $5.45 $5.45 $5.34 0
2015-12-02 $5.45 $5.45 $5.45 $5.45 $5.34 0
2015-12-01 $5.45 $5.45 $5.45 $5.45 $5.34 0
2015-11-30 $5.45 $5.45 $5.45 $5.45 $5.34 0
2015-11-27 $5.45 $5.45 $5.45 $5.45 $5.34 0
2015-11-25 $5.45 $5.45 $5.45 $5.45 $5.34 19,095
2015-11-24 $5.57 $5.57 $5.57 $5.57 $5.46 0
2015-11-23 $5.57 $5.57 $5.57 $5.57 $5.46 5,500
2015-11-20 $5.50 $5.50 $5.50 $5.50 $5.39 0
2015-11-19 $5.50 $5.50 $5.50 $5.50 $5.39 0
2015-11-18 $5.50 $5.50 $5.50 $5.50 $5.39 0
2015-11-17 $5.50 $5.50 $5.50 $5.50 $5.39 0
2015-11-16 $5.50 $5.50 $5.50 $5.50 $5.39 0
2015-11-13 $5.50 $5.50 $5.50 $5.50 $5.39 0
2015-11-12 $5.50 $5.50 $5.50 $5.50 $5.39 0
2015-11-11 $5.53 $5.53 $5.50 $5.50 $5.39 123,856
2015-11-10 $5.39 $5.39 $5.39 $5.39 $5.28 0
2015-11-09 $5.39 $5.39 $5.39 $5.39 $5.28 0
2015-11-06 $5.39 $5.39 $5.39 $5.39 $5.28 0
2015-11-05 $5.39 $5.39 $5.39 $5.39 $5.28 0
2015-11-04 $5.39 $5.39 $5.39 $5.39 $5.28 0
2015-11-03 $5.39 $5.39 $5.39 $5.39 $5.28 0
2015-11-02 $5.39 $5.39 $5.39 $5.39 $5.28 100
2015-10-30 $5.49 $5.49 $5.49 $5.49 $5.38 0
2015-10-29 $5.53 $5.53 $5.49 $5.49 $5.38 996
2015-10-28 $5.55 $5.55 $5.55 $5.55 $5.44 100
2015-10-27 $5.33 $5.33 $5.33 $5.33 $5.22 441
2015-10-26 $5.46 $5.46 $5.46 $5.46 $5.35 2,200
2015-10-23 $5.26 $5.26 $5.26 $5.26 $5.15 0
2015-10-22 $5.26 $5.26 $5.26 $5.26 $5.15 0
2015-10-21 $5.26 $5.26 $5.26 $5.26 $5.15 0
2015-10-20 $5.26 $5.26 $5.26 $5.26 $5.15 0
2015-10-19 $5.26 $5.26 $5.26 $5.26 $5.15 0
2015-10-16 $5.26 $5.26 $5.26 $5.26 $5.15 100
2015-10-15 $5.01 $5.01 $5.01 $5.01 $4.91 0
2015-10-14 $5.01 $5.01 $5.01 $5.01 $4.91 11,200
2015-10-13 $5.01 $5.01 $5.01 $5.01 $4.91 0
2015-10-12 $5.01 $5.01 $5.01 $5.01 $4.91 0
2015-10-09 $5.01 $5.01 $5.01 $5.01 $4.91 0
2015-10-08 $5.01 $5.01 $5.01 $5.01 $4.91 0
2015-10-07 $5.01 $5.01 $5.01 $5.01 $4.91 0
2015-10-06 $5.01 $5.01 $5.01 $5.01 $4.91 0
2015-10-05 $5.01 $5.01 $5.01 $5.01 $4.91 500
2015-10-02 $4.90 $4.90 $4.90 $4.90 $4.80 0
2015-10-01 $4.90 $4.90 $4.90 $4.90 $4.80 30,000
2015-09-30 $4.71 $4.71 $4.71 $4.71 $4.61 0
2015-09-29 $4.71 $4.71 $4.71 $4.71 $4.61 0
2015-09-28 $4.71 $4.71 $4.71 $4.71 $4.61 0
2015-09-25 $4.71 $4.71 $4.71 $4.71 $4.61 0
2015-09-24 $4.71 $4.71 $4.71 $4.71 $4.61 0
2015-09-23 $4.65 $4.71 $4.65 $4.71 $4.61 200
2015-09-22 $4.75 $4.75 $4.75 $4.75 $4.65 0
2015-09-21 $4.75 $4.75 $4.75 $4.75 $4.65 0
2015-09-18 $4.75 $4.75 $4.75 $4.75 $4.65 0
2015-09-17 $4.80 $4.80 $4.75 $4.75 $4.65 383
2015-09-16 $4.71 $4.71 $4.71 $4.71 $4.61 400
2015-09-15 $4.52 $4.52 $4.52 $4.52 $4.42 0
2015-09-14 $4.52 $4.52 $4.52 $4.52 $4.42 0
2015-09-11 $4.52 $4.52 $4.52 $4.52 $4.42 0
2015-09-10 $4.52 $4.52 $4.52 $4.52 $4.42 0
2015-09-09 $4.52 $4.52 $4.52 $4.52 $4.42 0
2015-09-08 $4.52 $4.52 $4.52 $4.52 $4.42 0
2015-09-04 $4.52 $4.52 $4.52 $4.52 $4.42 0
2015-09-03 $4.52 $4.52 $4.52 $4.52 $4.42 0
2015-09-02 $4.52 $4.52 $4.52 $4.52 $4.42 25,000
2015-09-01 $4.74 $4.74 $4.74 $4.74 $4.64 0
2015-08-31 $4.74 $4.74 $4.74 $4.74 $4.64 3,500
2015-08-28 $4.76 $4.76 $4.76 $4.76 $4.66 0
2015-08-27 $4.76 $4.76 $4.76 $4.76 $4.66 200
2015-08-26 $4.42 $4.42 $4.42 $4.42 $4.33 0

GRUPO FIN BANORTE SE (GBOOF) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.