Siemens Gamesa Renewable Energy SA (GCTAY) Exchange: PINK

  1. Overview
  2. Siemens Gamesa Renewable Energy SA (GCTAY)

Data as of May 2, 2025

$3.75 ($0.00) 0.00%

Siemens Gamesa Renewable Energy SA - Daily Information
Click for more stock information on Siemens Gamesa Renewable Energy SA.
Daily Information Data
Date May 2, 2025
Open $3.75
Previous Close $3.75
High $3.75
Low $3.75
Adjusted Open $3.75
Previous Adjusted Close $3.75
Adjusted High $3.75
Adjusted Low $3.75

About Siemens Gamesa Renewable Energy SA (GCTAY)

No Description Available

Invest in Siemens Gamesa Renewable Energy SA (GCTAY)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Siemens Gamesa Renewable Energy SA (GCTAY)

Date Open High Low Close Adj.Close Volume
2023-04-26 $3.75 $3.75 $3.75 $3.75 $3.75 1
2023-04-25 $3.55 $3.75 $3.55 $3.75 $3.75 107,397
2023-04-24 $3.51 $3.70 $3.51 $3.69 $3.69 613,592
2023-04-21 $3.51 $3.63 $3.51 $3.60 $3.60 105,052
2023-04-20 $3.58 $3.64 $3.55 $3.59 $3.59 176,889
2023-04-19 $3.51 $3.64 $3.51 $3.55 $3.55 187,186
2023-04-18 $3.51 $3.70 $3.51 $3.60 $3.60 73,913
2023-04-17 $3.48 $3.69 $3.23 $3.65 $3.65 9,250
2023-04-14 $3.72 $3.72 $3.62 $3.71 $3.71 10,878
2023-04-13 $3.63 $3.63 $3.57 $3.57 $3.57 99,961
2023-04-12 $3.55 $3.64 $3.51 $3.57 $3.57 26,624
2023-04-11 $3.60 $3.65 $3.47 $3.51 $3.51 47,561
2023-04-10 $3.34 $3.64 $3.34 $3.60 $3.60 10,661
2023-04-06 $3.65 $3.65 $3.51 $3.52 $3.52 5,701
2023-04-05 $3.50 $3.60 $3.40 $3.55 $3.55 82,713
2023-04-04 $3.27 $3.59 $3.27 $3.50 $3.50 42,584
2023-04-03 $3.13 $3.60 $3.13 $3.50 $3.50 98,184
2023-03-31 $3.20 $3.46 $3.20 $3.46 $3.46 50,437
2023-03-30 $3.37 $3.60 $3.37 $3.43 $3.43 57,429
2023-03-29 $3.30 $3.53 $3.30 $3.41 $3.41 118,764
2023-03-28 $3.50 $3.52 $3.36 $3.40 $3.40 55,915
2023-03-27 $3.40 $3.40 $3.30 $3.34 $3.34 83,900
2023-03-24 $3.27 $3.35 $3.26 $3.30 $3.30 21,860
2023-03-23 $3.22 $3.29 $3.22 $3.29 $3.29 20,507
2023-03-22 $3.20 $3.30 $3.20 $3.25 $3.25 63,054
2023-03-21 $3.15 $3.22 $3.15 $3.20 $3.20 3,608
2023-03-20 $3.09 $3.09 $3.09 $3.09 $3.09 3,203
2023-03-17 $3.16 $3.22 $3.15 $3.15 $3.15 57,943
2023-03-16 $3.04 $3.10 $3.04 $3.09 $3.09 61,379
2023-03-15 $3.09 $3.15 $3.03 $3.04 $3.04 45,109
2023-03-14 $2.81 $3.10 $2.81 $3.03 $3.03 115,814
2023-03-13 $2.90 $3.27 $2.90 $3.05 $3.05 16,264
2023-03-10 $3.02 $3.11 $3.02 $3.05 $3.05 33,512
2023-03-09 $3.08 $3.08 $3.01 $3.04 $3.04 71,437
2023-03-08 $3.05 $3.07 $3.00 $3.04 $3.04 68,749
2023-03-07 $3.00 $3.18 $3.00 $3.02 $3.02 51,068
2023-03-06 $3.00 $3.05 $3.00 $3.00 $3.00 23,937
2023-03-03 $3.00 $3.05 $2.92 $3.00 $3.00 10,196
2023-03-02 $2.91 $3.13 $2.86 $2.89 $2.89 74,085
2023-03-01 $3.00 $3.14 $2.91 $2.91 $2.91 85,735
2023-02-28 $3.26 $3.26 $2.78 $2.93 $2.93 206,196
2023-02-27 $3.23 $3.45 $3.16 $3.25 $3.25 23,506
2023-02-24 $3.01 $3.50 $3.01 $3.38 $3.38 10,096
2023-02-23 $3.50 $3.50 $3.15 $3.19 $3.19 68,123
2023-02-22 $3.21 $3.49 $2.78 $3.15 $3.15 128,850
2023-02-21 $3.00 $3.35 $3.00 $3.15 $3.15 42,611
2023-02-17 $3.28 $3.35 $3.15 $3.21 $3.21 22,281
2023-02-16 $3.01 $3.37 $2.96 $3.10 $3.10 40,394
2023-02-15 $2.67 $3.10 $2.62 $2.90 $2.90 32,961
2023-02-14 $2.85 $3.28 $2.80 $2.91 $2.91 62,409
2023-02-13 $2.85 $2.99 $2.76 $2.91 $2.91 53,422
2023-02-10 $3.01 $3.01 $2.83 $2.85 $2.85 28,240
2023-02-09 $3.33 $3.64 $2.90 $3.21 $3.21 58,421
2023-02-08 $3.41 $3.74 $3.23 $3.74 $3.74 39,672
2023-02-07 $3.78 $3.87 $3.74 $3.76 $3.76 97,668
2023-02-06 $3.84 $3.84 $3.76 $3.76 $3.76 21,942
2023-02-03 $3.84 $3.88 $3.82 $3.82 $3.82 7,355
2023-02-02 $3.91 $3.91 $3.85 $3.85 $3.85 12,429
2023-02-01 $3.88 $3.91 $3.87 $3.90 $3.90 21,466
2023-01-31 $3.85 $3.87 $3.83 $3.87 $3.87 31,217
2023-01-30 $3.87 $3.88 $3.82 $3.82 $3.82 24,675
2023-01-27 $3.84 $3.86 $3.83 $3.83 $3.83 33,450
2023-01-26 $3.87 $3.89 $3.84 $3.84 $3.84 14,093
2023-01-25 $3.88 $3.90 $3.85 $3.85 $3.85 50,309
2023-01-24 $3.86 $3.89 $3.84 $3.87 $3.87 42,110
2023-01-23 $3.85 $3.87 $3.83 $3.87 $3.87 8,551
2023-01-20 $3.84 $3.87 $3.83 $3.83 $3.83 50,828
2023-01-19 $3.85 $3.85 $3.81 $3.84 $3.84 51,889
2023-01-18 $3.86 $3.87 $3.78 $3.78 $3.78 72,761
2023-01-17 $3.86 $3.90 $3.85 $3.85 $3.85 25,763
2023-01-13 $3.85 $3.86 $3.84 $3.85 $3.85 7,825
2023-01-12 $3.84 $3.86 $3.83 $3.86 $3.86 26,389
2023-01-11 $3.85 $3.86 $3.81 $3.82 $3.82 43,094
2023-01-10 $3.79 $3.85 $3.77 $3.78 $3.78 86,751
2023-01-09 $3.80 $3.82 $3.77 $3.77 $3.77 17,964
2023-01-06 $3.66 $3.80 $3.66 $3.73 $3.73 8,399
2023-01-05 $3.73 $3.77 $3.68 $3.68 $3.68 57,105
2023-01-04 $3.70 $3.77 $3.70 $3.77 $3.77 236,771
2023-01-03 $3.77 $3.77 $3.68 $3.69 $3.69 27,188
2022-12-30 $3.75 $3.80 $3.71 $3.80 $3.80 21,414
2022-12-29 $3.70 $3.78 $3.70 $3.74 $3.74 37,609
2022-12-28 $3.70 $3.74 $3.68 $3.70 $3.70 13,312
2022-12-27 $3.75 $3.75 $3.70 $3.70 $3.70 15,366
2022-12-23 $3.77 $3.79 $3.75 $3.75 $3.75 14,379
2022-12-22 $3.76 $3.77 $3.68 $3.73 $3.73 72,271
2022-12-21 $3.77 $3.80 $3.74 $3.75 $3.75 7,378
2022-12-20 $3.76 $3.80 $3.72 $3.77 $3.77 18,387
2022-12-19 $3.68 $3.78 $3.68 $3.75 $3.75 9,790
2022-12-16 $3.75 $3.75 $3.68 $3.73 $3.73 6,973
2022-12-15 $3.74 $3.78 $3.70 $3.70 $3.70 232,187
2022-12-14 $3.71 $3.80 $3.71 $3.76 $3.76 7,243
2022-12-13 $3.76 $3.80 $3.70 $3.80 $3.80 10,764
2022-12-12 $3.70 $3.80 $3.70 $3.72 $3.72 4,306
2022-12-09 $3.69 $3.80 $3.66 $3.66 $3.66 12,734
2022-12-08 $3.74 $3.82 $3.69 $3.75 $3.75 7,439
2022-12-07 $3.75 $3.78 $3.68 $3.68 $3.68 3,638
2022-12-06 $3.72 $3.76 $3.67 $3.67 $3.67 34,781
2022-12-05 $3.74 $3.78 $3.68 $3.70 $3.70 28,273
2022-12-02 $3.73 $3.74 $3.68 $3.68 $3.68 7,589
2022-12-01 $3.72 $3.77 $3.71 $3.71 $3.71 30,455
2022-11-30 $3.69 $3.72 $3.65 $3.68 $3.68 20,105
2022-11-29 $3.69 $3.70 $3.64 $3.68 $3.68 11,587
2022-11-28 $3.70 $3.72 $3.67 $3.68 $3.68 8,371
2022-11-25 $3.68 $3.70 $3.67 $3.70 $3.70 8,292
2022-11-23 $3.69 $3.71 $3.66 $3.66 $3.66 4,811
2022-11-22 $3.63 $3.66 $3.62 $3.62 $3.62 9,667
2022-11-21 $3.69 $3.69 $3.62 $3.62 $3.62 9,744
2022-11-18 $3.68 $3.68 $3.67 $3.67 $3.67 7,295
2022-11-17 $3.69 $3.69 $3.67 $3.67 $3.67 9,928
2022-11-16 $3.70 $3.74 $3.69 $3.69 $3.69 12,845
2022-11-15 $3.69 $3.70 $3.62 $3.66 $3.66 13,729
2022-11-14 $3.65 $3.69 $3.65 $3.68 $3.68 7,687
2022-11-11 $3.66 $3.68 $3.65 $3.67 $3.67 12,754
2022-11-10 $3.60 $3.65 $3.51 $3.60 $3.60 25,984
2022-11-09 $3.57 $3.58 $3.52 $3.57 $3.57 7,979
2022-11-08 $3.60 $3.60 $3.53 $3.60 $3.60 27,221
2022-11-07 $3.53 $3.56 $3.53 $3.55 $3.55 16,052
2022-11-04 $3.49 $3.53 $3.49 $3.53 $3.53 26,188
2022-11-03 $3.46 $3.49 $3.44 $3.44 $3.44 6,702
2022-11-02 $3.51 $3.52 $3.45 $3.45 $3.45 22,810
2022-11-01 $3.53 $3.53 $3.48 $3.53 $3.53 26,485
2022-10-31 $3.54 $3.54 $3.47 $3.47 $3.47 46,938
2022-10-28 $3.51 $3.54 $3.51 $3.54 $3.54 12,042
2022-10-27 $3.58 $3.58 $3.50 $3.52 $3.52 18,535
2022-10-26 $3.52 $3.59 $3.52 $3.59 $3.59 9,608
2022-10-25 $3.51 $3.55 $3.51 $3.53 $3.53 44,761
2022-10-24 $3.46 $3.49 $3.46 $3.47 $3.47 21,232
2022-10-21 $3.45 $3.48 $3.45 $3.48 $3.48 29,147
2022-10-20 $3.44 $3.47 $3.43 $3.43 $3.43 20,390
2022-10-19 $3.46 $3.47 $3.43 $3.44 $3.44 37,478
2022-10-18 $3.51 $3.51 $3.43 $3.46 $3.46 761,815
2022-10-17 $3.47 $3.48 $3.44 $3.46 $3.46 55,592
2022-10-14 $3.45 $3.45 $3.40 $3.43 $3.43 56,328
2022-10-13 $3.40 $3.48 $3.40 $3.46 $3.46 72,440
2022-10-12 $3.42 $3.44 $3.40 $3.40 $3.40 35,100
2022-10-11 $3.42 $3.44 $3.40 $3.43 $3.43 169,502
2022-10-10 $3.40 $3.45 $3.40 $3.43 $3.43 79,343
2022-10-07 $3.45 $3.45 $3.41 $3.44 $3.44 39,870
2022-10-06 $3.48 $3.49 $3.44 $3.48 $3.48 23,952
2022-10-05 $3.50 $3.53 $3.47 $3.48 $3.48 20,032
2022-10-04 $3.53 $3.55 $3.52 $3.52 $3.52 171,640
2022-10-03 $3.46 $3.51 $3.46 $3.49 $3.49 41,236
2022-09-30 $3.43 $3.48 $3.43 $3.46 $3.46 16,826
2022-09-29 $3.43 $3.48 $3.43 $3.44 $3.44 68,836
2022-09-28 $3.41 $3.45 $3.40 $3.45 $3.45 99,117
2022-09-27 $3.40 $3.41 $3.35 $3.36 $3.36 213,659
2022-09-26 $3.42 $3.42 $3.37 $3.37 $3.37 41,762
2022-09-23 $3.46 $3.46 $3.41 $3.41 $3.41 18,433
2022-09-22 $3.48 $3.49 $3.46 $3.49 $3.49 42,756
2022-09-21 $3.50 $3.50 $3.46 $3.50 $3.50 25,704
2022-09-20 $3.54 $3.55 $3.51 $3.52 $3.52 45,315
2022-09-19 $3.54 $3.57 $3.52 $3.56 $3.56 27,653
2022-09-16 $3.58 $3.58 $3.53 $3.56 $3.56 28,400
2022-09-15 $3.54 $3.55 $3.51 $3.53 $3.53 18,156
2022-09-14 $3.54 $3.55 $3.50 $3.54 $3.54 20,917
2022-09-13 $3.55 $3.55 $3.51 $3.53 $3.53 57,686
2022-09-12 $3.59 $3.60 $3.56 $3.56 $3.56 107,684
2022-09-09 $3.55 $3.57 $3.53 $3.53 $3.53 9,083
2022-09-08 $3.52 $3.55 $3.52 $3.54 $3.54 41,590
2022-09-07 $3.51 $3.56 $3.51 $3.56 $3.56 126,753
2022-09-06 $3.48 $3.51 $3.48 $3.48 $3.48 90,369
2022-09-02 $3.56 $3.56 $3.48 $3.50 $3.50 25,852
2022-09-01 $3.53 $3.53 $3.50 $3.53 $3.53 86,467
2022-08-31 $3.52 $3.57 $3.52 $3.53 $3.53 38,909
2022-08-30 $3.54 $3.56 $3.53 $3.54 $3.54 95,178
2022-08-29 $3.53 $3.56 $3.52 $3.53 $3.53 35,428
2022-08-26 $3.56 $3.56 $3.50 $3.50 $3.50 34,382
2022-08-25 $3.53 $3.55 $3.51 $3.51 $3.51 38,561
2022-08-24 $3.53 $3.55 $3.51 $3.54 $3.54 66,655
2022-08-23 $3.53 $3.55 $3.51 $3.51 $3.51 116,355
2022-08-22 $3.53 $3.53 $3.51 $3.51 $3.51 21,852
2022-08-19 $3.59 $3.59 $3.55 $3.55 $3.55 18,012
2022-08-18 $3.60 $3.60 $3.57 $3.59 $3.59 20,820
2022-08-17 $3.62 $3.64 $3.60 $3.63 $3.63 21,839
2022-08-16 $3.61 $3.63 $3.60 $3.60 $3.60 22,283
2022-08-15 $3.64 $3.64 $3.60 $3.62 $3.62 18,712
2022-08-12 $3.65 $3.65 $3.61 $3.65 $3.65 20,859
2022-08-11 $3.68 $3.68 $3.64 $3.68 $3.68 48,072
2022-08-10 $3.67 $3.68 $3.64 $3.64 $3.64 24,678
2022-08-09 $3.63 $3.64 $3.60 $3.61 $3.61 151,491
2022-08-08 $3.66 $3.66 $3.59 $3.63 $3.63 47,739
2022-08-05 $3.60 $3.63 $3.59 $3.63 $3.63 61,276
2022-08-04 $3.61 $3.70 $3.59 $3.66 $3.66 19,708
2022-08-03 $3.58 $3.63 $3.57 $3.59 $3.59 24,625
2022-08-02 $3.61 $3.62 $3.57 $3.58 $3.58 47,485
2022-08-01 $3.63 $3.69 $3.62 $3.67 $3.67 26,163
2022-07-29 $3.61 $3.63 $3.60 $3.62 $3.62 17,329
2022-07-28 $3.58 $3.65 $3.58 $3.65 $3.65 25,712
2022-07-27 $3.59 $3.65 $3.58 $3.65 $3.65 30,593
2022-07-26 $3.60 $3.60 $3.55 $3.55 $3.55 30,280
2022-07-25 $3.64 $3.64 $3.61 $3.62 $3.62 47,116
2022-07-22 $3.61 $3.62 $3.58 $3.60 $3.60 19,701
2022-07-21 $3.72 $3.72 $3.58 $3.58 $3.58 7,668
2022-07-20 $3.61 $3.64 $3.58 $3.61 $3.61 42,679
2022-07-19 $3.61 $3.66 $3.60 $3.63 $3.63 99,391
2022-07-18 $3.59 $3.61 $3.56 $3.56 $3.56 96,728
2022-07-15 $3.56 $3.60 $3.53 $3.53 $3.53 26,572
2022-07-14 $3.53 $3.62 $3.52 $3.61 $3.61 18,379
2022-07-13 $3.56 $3.70 $3.53 $3.56 $3.56 42,432
2022-07-12 $3.56 $3.58 $3.52 $3.57 $3.57 97,564
2022-07-11 $3.60 $3.61 $3.53 $3.53 $3.53 123,400
2022-07-08 $3.58 $3.61 $3.57 $3.60 $3.60 258,471
2022-07-07 $3.61 $3.65 $3.57 $3.61 $3.61 66,653
2022-07-06 $3.60 $3.65 $3.58 $3.65 $3.65 134,230
2022-07-05 $3.63 $3.65 $3.60 $3.65 $3.65 60,523
2022-07-01 $3.66 $3.72 $3.64 $3.72 $3.72 59,300
2022-06-30 $3.67 $3.73 $3.66 $3.69 $3.69 105,976
2022-06-29 $3.69 $3.70 $3.67 $3.70 $3.70 19,558
2022-06-28 $3.72 $3.72 $3.68 $3.71 $3.71 90,988
2022-06-27 $3.74 $3.77 $3.73 $3.75 $3.75 47,994
2022-06-24 $3.79 $3.79 $3.72 $3.73 $3.73 14,842
2022-06-23 $3.69 $3.74 $3.68 $3.73 $3.73 28,638
2022-06-22 $3.71 $3.74 $3.71 $3.73 $3.73 64,295
2022-06-21 $3.71 $3.73 $3.69 $3.72 $3.72 37,216
2022-06-17 $3.70 $3.73 $3.67 $3.73 $3.73 50,141
2022-06-16 $3.67 $3.73 $3.67 $3.71 $3.71 34,463
2022-06-15 $3.69 $3.74 $3.61 $3.71 $3.71 114,047
2022-06-14 $3.86 $3.86 $3.65 $3.68 $3.68 71,305
2022-06-13 $3.68 $3.70 $3.64 $3.64 $3.64 48,132
2022-06-10 $3.72 $3.75 $3.71 $3.74 $3.74 70,927
2022-06-09 $3.80 $3.80 $3.74 $3.74 $3.74 46,891
2022-06-08 $3.82 $3.83 $3.81 $3.81 $3.81 41,775
2022-06-07 $3.80 $3.84 $3.80 $3.84 $3.84 89,321
2022-06-06 $3.90 $3.90 $3.77 $3.79 $3.79 101,014
2022-06-03 $3.81 $3.83 $3.79 $3.82 $3.82 37,754
2022-06-02 $3.79 $3.86 $3.79 $3.86 $3.86 147,649
2022-06-01 $3.82 $3.82 $3.76 $3.77 $3.77 107,488
2022-05-31 $3.78 $3.83 $3.78 $3.82 $3.82 147,958
2022-05-27 $3.80 $3.80 $3.76 $3.78 $3.78 16,827
2022-05-26 $3.78 $3.81 $3.77 $3.81 $3.81 64,511
2022-05-25 $3.73 $3.78 $3.73 $3.78 $3.78 121,852
2022-05-24 $3.89 $3.89 $3.75 $3.80 $3.80 182,789
2022-05-23 $3.72 $3.75 $3.72 $3.72 $3.72 100,394
2022-05-20 $3.45 $3.49 $3.45 $3.48 $3.48 294,767
2022-05-19 $3.43 $3.50 $3.42 $3.43 $3.43 463,588
2022-05-18 $3.32 $3.35 $3.23 $3.23 $3.23 320,359
2022-05-17 $2.80 $2.96 $2.75 $2.94 $2.94 334,964
2022-05-16 $2.74 $2.76 $2.71 $2.76 $2.76 80,891
2022-05-13 $2.70 $2.75 $2.68 $2.71 $2.71 70,297
2022-05-12 $2.61 $2.70 $2.60 $2.67 $2.67 87,079
2022-05-11 $2.69 $2.81 $2.68 $2.68 $2.68 199,604
2022-05-10 $2.71 $2.73 $2.65 $2.69 $2.69 303,299
2022-05-09 $2.75 $2.83 $2.70 $2.71 $2.71 87,049
2022-05-06 $3.00 $3.00 $2.86 $2.90 $2.90 115,212
2022-05-05 $3.19 $3.19 $2.87 $2.89 $2.89 239,716
2022-05-04 $3.21 $3.28 $3.13 $3.28 $3.28 81,000
2022-05-03 $3.31 $3.31 $3.15 $3.21 $3.21 222,627
2022-05-02 $3.01 $3.09 $3.00 $3.08 $3.08 76,465
2022-04-29 $3.16 $3.19 $3.12 $3.12 $3.12 53,248
2022-04-28 $3.10 $3.14 $3.04 $3.12 $3.12 149,567
2022-04-27 $3.07 $3.12 $3.07 $3.09 $3.09 213,070
2022-04-26 $3.25 $3.25 $3.04 $3.05 $3.05 615,347
2022-04-25 $3.42 $3.42 $3.24 $3.30 $3.30 60,438
2022-04-22 $3.25 $3.35 $3.20 $3.20 $3.20 71,333
2022-04-21 $3.42 $3.42 $3.29 $3.30 $3.30 78,746
2022-04-20 $3.42 $3.47 $3.35 $3.35 $3.35 161,540
2022-04-19 $3.20 $3.30 $3.20 $3.28 $3.28 430,468
2022-04-18 $3.00 $3.20 $3.00 $3.14 $3.14 49,719
2022-04-14 $3.21 $3.23 $3.16 $3.16 $3.16 81,610
2022-04-13 $3.26 $3.26 $3.18 $3.26 $3.26 53,295
2022-04-12 $3.30 $3.49 $3.27 $3.28 $3.28 233,326
2022-04-11 $3.43 $3.44 $3.37 $3.37 $3.37 107,286
2022-04-08 $3.46 $3.48 $3.42 $3.43 $3.43 74,891
2022-04-07 $3.41 $3.45 $3.37 $3.42 $3.42 200,091
2022-04-06 $3.56 $3.57 $3.41 $3.48 $3.48 143,381
2022-04-05 $3.76 $3.77 $3.63 $3.68 $3.68 133,000
2022-04-04 $3.43 $3.47 $3.42 $3.47 $3.47 69,550
2022-04-01 $3.50 $3.52 $3.45 $3.50 $3.50 32,650
2022-03-31 $3.55 $3.55 $3.47 $3.51 $3.51 93,734
2022-03-30 $3.58 $3.62 $3.53 $3.55 $3.55 83,193
2022-03-29 $3.45 $3.49 $3.43 $3.46 $3.46 191,268
2022-03-28 $3.40 $3.54 $3.32 $3.40 $3.40 105,388
2022-03-25 $3.69 $3.69 $3.40 $3.43 $3.43 147,973
2022-03-24 $3.65 $3.69 $3.65 $3.68 $3.68 44,269
2022-03-23 $3.73 $3.83 $3.68 $3.70 $3.70 62,000
2022-03-22 $3.81 $3.92 $3.81 $3.88 $3.88 68,489
2022-03-21 $3.92 $3.94 $3.86 $3.88 $3.88 68,489
2022-03-18 $3.83 $4.03 $3.83 $4.02 $4.02 80,980
2022-03-17 $4.20 $4.20 $3.94 $4.00 $4.00 33,577
2022-03-16 $4.05 $4.05 $3.99 $4.03 $4.03 21,528
2022-03-15 $4.07 $4.07 $3.89 $3.94 $3.94 94,620
2022-03-14 $4.05 $4.09 $3.98 $4.03 $4.03 63,202
2022-03-11 $4.46 $4.46 $4.06 $4.08 $4.08 26,806
2022-03-10 $4.15 $4.15 $3.96 $4.04 $4.04 68,209
2022-03-09 $4.19 $4.41 $4.15 $4.20 $4.20 173,279
2022-03-08 $4.23 $4.50 $4.18 $4.35 $4.35 457,326
2022-03-07 $3.98 $3.99 $3.83 $3.89 $3.89 285,591
2022-03-04 $3.82 $3.82 $3.65 $3.70 $3.70 59,911
2022-03-03 $4.17 $4.17 $3.81 $3.83 $3.83 157,222
2022-03-02 $4.25 $4.34 $4.17 $4.26 $4.26 95,507
2022-03-01 $4.60 $4.60 $4.23 $4.31 $4.31 179,477
2022-02-28 $4.58 $4.65 $4.50 $4.55 $4.55 263,758
2022-02-25 $4.02 $4.19 $4.01 $4.07 $4.07 74,423
2022-02-24 $3.81 $4.10 $3.81 $4.07 $4.07 213,665
2022-02-23 $3.70 $3.77 $3.61 $3.61 $3.61 200,198
2022-02-22 $3.75 $3.83 $3.61 $3.64 $3.64 57,072
2022-02-18 $3.87 $3.87 $3.63 $3.63 $3.63 31,994
2022-02-17 $4.05 $4.05 $3.78 $3.79 $3.79 232,562
2022-02-16 $4.05 $4.05 $3.78 $3.87 $3.87 49,120
2022-02-15 $3.87 $3.97 $3.87 $3.93 $3.93 301,926
2022-02-14 $3.63 $3.65 $3.60 $3.63 $3.63 126,107
2022-02-11 $3.96 $3.96 $3.61 $3.67 $3.67 127,601
2022-02-10 $3.68 $3.82 $3.68 $3.73 $3.73 74,567
2022-02-09 $3.87 $3.87 $3.80 $3.83 $3.83 171,412
2022-02-08 $3.79 $3.79 $3.64 $3.68 $3.68 263,258
2022-02-07 $3.82 $3.85 $3.79 $3.79 $3.79 129,707
2022-02-04 $4.17 $4.17 $3.97 $4.00 $4.00 237,726
2022-02-03 $4.14 $4.25 $4.09 $4.12 $4.12 93,351
2022-02-02 $4.22 $4.22 $4.13 $4.21 $4.21 63,686
2022-02-01 $4.19 $4.20 $4.10 $4.13 $4.13 173,734
2022-01-31 $4.10 $4.27 $4.10 $4.27 $4.27 79,286
2022-01-28 $4.17 $4.24 $4.03 $4.12 $4.12 59,258
2022-01-27 $4.16 $4.19 $4.10 $4.11 $4.11 151,305
2022-01-26 $3.99 $4.08 $3.87 $3.98 $3.98 403,637
2022-01-25 $3.76 $3.77 $3.69 $3.72 $3.72 180,029
2022-01-24 $3.60 $3.77 $3.51 $3.76 $3.76 164,676
2022-01-21 $3.71 $3.71 $3.60 $3.62 $3.62 170,844
2022-01-20 $4.25 $4.30 $4.07 $4.12 $4.12 152,088
2022-01-19 $4.17 $4.20 $4.10 $4.10 $4.10 89,586
2022-01-18 $4.14 $4.19 $4.09 $4.10 $4.10 89,586
2022-01-14 $4.32 $4.35 $4.29 $4.35 $4.35 93,383
2022-01-13 $4.55 $4.55 $4.42 $4.42 $4.42 32,041
2022-01-12 $4.45 $4.45 $4.40 $4.42 $4.42 55,833
2022-01-11 $4.44 $4.48 $4.42 $4.47 $4.47 147,324
2022-01-10 $4.44 $4.44 $4.35 $4.39 $4.39 102,035
2022-01-07 $4.52 $4.54 $4.49 $4.50 $4.50 19,147
2022-01-06 $4.51 $4.58 $4.49 $4.53 $4.53 56,739
2022-01-05 $4.71 $4.75 $4.67 $4.67 $4.67 55,033
2022-01-04 $4.81 $4.88 $4.70 $4.73 $4.73 172,676
2022-01-03 $4.90 $4.90 $4.64 $4.65 $4.65 95,029
2021-12-31 $4.68 $4.72 $4.65 $4.72 $4.72 40,026
2021-12-30 $4.70 $4.73 $4.68 $4.71 $4.71 66,347
2021-12-29 $4.68 $4.68 $4.65 $4.68 $4.68 26,543
2021-12-28 $4.75 $4.75 $4.65 $4.68 $4.68 27,227
2021-12-27 $4.80 $4.82 $4.78 $4.79 $4.79 52,209
2021-12-23 $4.84 $4.84 $4.71 $4.73 $4.73 31,364
2021-12-22 $4.71 $4.80 $4.70 $4.76 $4.76 89,079
2021-12-21 $4.72 $4.76 $4.68 $4.71 $4.71 128,014
2021-12-20 $4.47 $4.61 $4.47 $4.53 $4.53 111,524
2021-12-17 $4.53 $4.64 $4.53 $4.59 $4.59 178,701
2021-12-16 $4.90 $4.90 $4.63 $4.63 $4.63 107,701
2021-12-15 $4.60 $4.67 $4.56 $4.67 $4.67 66,064
2021-12-14 $4.67 $4.67 $4.60 $4.62 $4.62 131,554
2021-12-13 $4.81 $4.90 $4.72 $4.76 $4.76 87,838
2021-12-10 $4.77 $4.90 $4.72 $4.78 $4.78 68,392
2021-12-09 $4.91 $4.91 $4.79 $4.84 $4.84 71,299
2021-12-08 $4.90 $4.90 $4.85 $4.87 $4.87 49,694
2021-12-07 $4.78 $4.94 $4.78 $4.91 $4.91 107,408
2021-12-06 $4.77 $4.77 $4.68 $4.75 $4.75 104,529
2021-12-03 $4.84 $4.84 $4.70 $4.76 $4.76 146,588
2021-12-02 $5.01 $5.01 $4.84 $4.95 $4.95 130,974
2021-12-01 $5.11 $5.25 $5.00 $5.00 $5.00 112,427
2021-11-30 $5.39 $5.39 $5.25 $5.31 $5.31 410,739
2021-11-29 $5.29 $5.31 $5.25 $5.27 $5.27 82,488
2021-11-26 $5.13 $5.33 $5.13 $5.25 $5.25 36,088
2021-11-24 $4.71 $4.81 $4.71 $4.78 $4.78 61,792
2021-11-23 $4.89 $4.89 $4.71 $4.76 $4.76 72,970
2021-11-22 $4.92 $4.92 $4.75 $4.75 $4.75 24,214
2021-11-19 $4.90 $4.95 $4.63 $4.92 $4.92 57,833
2021-11-18 $4.85 $4.85 $4.82 $4.85 $4.85 65,578
2021-11-17 $4.85 $4.91 $4.85 $4.87 $4.87 36,753
2021-11-16 $4.94 $4.97 $4.89 $4.95 $4.95 27,912
2021-11-15 $5.10 $5.10 $4.95 $4.96 $4.96 47,243
2021-11-12 $5.00 $5.07 $5.00 $5.04 $5.04 23,440
2021-11-11 $5.01 $5.01 $4.84 $4.97 $4.97 48,271
2021-11-10 $4.97 $5.07 $4.97 $5.00 $5.00 44,926
2021-11-09 $4.76 $4.95 $4.70 $4.73 $4.73 47,134
2021-11-08 $4.82 $4.82 $4.67 $4.68 $4.68 81,903
2021-11-05 $4.30 $4.35 $4.23 $4.30 $4.30 110,261
2021-11-04 $4.46 $4.54 $4.43 $4.48 $4.48 85,358
2021-11-03 $4.57 $4.59 $4.46 $4.58 $4.58 181,662
2021-11-02 $5.39 $5.39 $5.10 $5.30 $5.30 167,610
2021-11-01 $5.41 $5.41 $5.27 $5.30 $5.30 167,610
2021-10-29 $5.41 $5.41 $5.31 $5.40 $5.40 21,768
2021-10-28 $5.35 $5.49 $5.35 $5.48 $5.48 36,221
2021-10-27 $5.12 $5.15 $5.07 $5.11 $5.11 19,646
2021-10-26 $5.24 $5.24 $5.10 $5.13 $5.13 16,461
2021-10-25 $5.12 $5.12 $4.90 $5.01 $5.01 53,448
2021-10-22 $5.11 $5.20 $5.05 $5.08 $5.08 21,008
2021-10-21 $5.14 $5.14 $5.01 $5.10 $5.10 27,964
2021-10-20 $4.99 $5.09 $4.99 $5.02 $5.02 47,072
2021-10-19 $4.76 $4.80 $4.70 $4.74 $4.74 50,244
2021-10-18 $4.64 $4.66 $4.60 $4.60 $4.60 27,826
2021-10-15 $4.75 $4.83 $4.75 $4.77 $4.77 72,947
2021-10-14 $4.86 $4.86 $4.73 $4.75 $4.75 13,058
2021-10-13 $4.82 $4.89 $4.79 $4.86 $4.86 30,872
2021-10-12 $4.74 $4.74 $4.65 $4.66 $4.66 45,266
2021-10-11 $4.73 $4.73 $4.50 $4.53 $4.53 41,994
2021-10-08 $4.51 $4.52 $4.50 $4.51 $4.51 17,469
2021-10-07 $4.62 $4.68 $4.58 $4.61 $4.61 43,066
2021-10-06 $4.57 $4.64 $4.52 $4.63 $4.63 40,107
2021-10-05 $4.72 $4.75 $4.67 $4.73 $4.73 46,985
2021-10-04 $4.70 $4.74 $4.66 $4.72 $4.72 38,048
2021-10-01 $4.91 $4.92 $4.75 $4.86 $4.86 89,664
2021-09-30 $5.09 $5.09 $5.03 $5.05 $5.05 79,867
2021-09-29 $5.14 $5.18 $5.09 $5.11 $5.11 17,461
2021-09-28 $5.18 $5.18 $5.10 $5.14 $5.14 25,692
2021-09-27 $5.32 $5.37 $5.30 $5.33 $5.33 22,497
2021-09-24 $5.29 $5.32 $5.27 $5.29 $5.29 12,606
2021-09-23 $5.36 $5.38 $5.33 $5.33 $5.33 28,907
2021-09-22 $5.20 $5.28 $5.20 $5.25 $5.25 86,160
2021-09-21 $5.17 $5.25 $5.13 $5.19 $5.19 58,577
2021-09-20 $5.16 $5.20 $5.12 $5.16 $5.16 44,380
2021-09-17 $5.20 $5.20 $5.15 $5.17 $5.17 18,733
2021-09-16 $5.25 $5.27 $5.19 $5.27 $5.27 27,122
2021-09-15 $5.36 $5.36 $5.25 $5.28 $5.28 25,240
2021-09-14 $5.56 $5.56 $5.45 $5.46 $5.46 61,815
2021-09-13 $5.36 $5.45 $5.32 $5.45 $5.45 39,762
2021-09-10 $5.30 $5.37 $5.30 $5.33 $5.33 28,613
2021-09-09 $5.37 $5.49 $5.30 $5.43 $5.43 28,499
2021-09-08 $5.58 $5.58 $5.45 $5.48 $5.48 117,678
2021-09-07 $5.95 $6.03 $5.95 $5.98 $5.98 12,674
2021-09-03 $5.99 $6.04 $5.96 $6.04 $6.04 16,176
2021-09-02 $6.05 $6.10 $6.04 $6.10 $6.10 14,189
2021-09-01 $6.07 $6.07 $5.98 $6.05 $6.05 14,380
2021-08-31 $5.97 $5.97 $5.85 $5.88 $5.88 37,847
2021-08-30 $5.97 $6.02 $5.95 $6.02 $6.02 21,939
2021-08-27 $5.86 $5.99 $5.84 $5.99 $5.99 19,362
2021-08-26 $6.00 $6.03 $5.92 $5.99 $5.99 29,431
2021-08-25 $6.02 $6.03 $5.97 $6.00 $6.00 14,140
2021-08-24 $5.99 $6.04 $5.98 $6.03 $6.03 29,600
2021-08-23 $5.87 $5.93 $5.87 $5.92 $5.92 33,840
2021-08-20 $5.89 $5.89 $5.81 $5.87 $5.87 22,353
2021-08-19 $5.86 $5.91 $5.82 $5.91 $5.91 28,189
2021-08-18 $5.82 $5.89 $5.81 $5.81 $5.81 63,910
2021-08-17 $5.68 $5.69 $5.63 $5.67 $5.67 49,926
2021-08-16 $5.68 $5.76 $5.63 $5.75 $5.75 82,697
2021-08-13 $5.75 $5.78 $5.71 $5.75 $5.75 46,755
2021-08-12 $5.63 $5.68 $5.61 $5.67 $5.67 16,914
2021-08-11 $5.77 $5.77 $5.68 $5.72 $5.72 139,036
2021-08-10 $5.81 $5.81 $5.71 $5.78 $5.78 54,506
2021-08-09 $5.86 $5.86 $5.75 $5.75 $5.75 28,639
2021-08-06 $5.75 $5.79 $5.72 $5.75 $5.75 24,662
2021-08-05 $5.58 $5.66 $5.58 $5.66 $5.66 140,779
2021-08-04 $5.68 $5.75 $5.68 $5.69 $5.69 107,685
2021-08-03 $5.62 $5.63 $5.56 $5.60 $5.60 200,582
2021-08-02 $5.73 $5.75 $5.69 $5.70 $5.70 33,257
2021-07-30 $5.52 $5.60 $5.52 $5.55 $5.55 15,191
2021-07-29 $5.64 $5.64 $5.55 $5.57 $5.57 57,068
2021-07-28 $5.44 $5.56 $5.44 $5.52 $5.52 148,631
2021-07-27 $5.24 $5.30 $5.18 $5.26 $5.26 87,338
2021-07-26 $5.36 $5.42 $5.30 $5.38 $5.38 64,835
2021-07-23 $5.38 $5.43 $5.30 $5.35 $5.35 45,764
2021-07-22 $5.52 $5.58 $5.46 $5.54 $5.54 29,235
2021-07-21 $5.32 $5.44 $5.28 $5.43 $5.43 68,949
2021-07-20 $5.10 $5.21 $5.06 $5.21 $5.21 106,912
2021-07-19 $5.05 $5.20 $4.97 $5.17 $5.17 67,873
2021-07-16 $5.21 $5.21 $5.11 $5.13 $5.13 100,452
2021-07-15 $5.25 $5.34 $5.25 $5.30 $5.30 453,699
2021-07-14 $6.23 $6.23 $6.14 $6.19 $6.19 32,723
2021-07-13 $6.23 $6.32 $6.23 $6.30 $6.30 81,637
2021-07-12 $6.45 $6.51 $6.45 $6.51 $6.51 57,282
2021-07-09 $6.28 $6.38 $6.25 $6.38 $6.38 31,347
2021-07-08 $6.45 $6.53 $6.41 $6.46 $6.46 59,056
2021-07-07 $6.61 $6.65 $6.48 $6.55 $6.55 66,159
2021-07-06 $6.66 $6.71 $6.65 $6.69 $6.69 20,472
2021-07-02 $6.52 $6.58 $6.46 $6.56 $6.56 36,651
2021-07-01 $6.54 $6.59 $6.53 $6.57 $6.57 39,932
2021-06-30 $6.65 $6.66 $6.58 $6.66 $6.66 42,872
2021-06-29 $6.79 $6.86 $6.78 $6.82 $6.82 45,556
2021-06-28 $6.54 $6.65 $6.54 $6.64 $6.64 63,001
2021-06-25 $6.51 $6.53 $6.45 $6.49 $6.49 45,950
2021-06-24 $6.44 $6.51 $6.44 $6.50 $6.50 55,121
2021-06-23 $6.38 $6.38 $6.31 $6.31 $6.31 44,324
2021-06-22 $6.34 $6.43 $6.32 $6.42 $6.42 73,020
2021-06-21 $6.27 $6.35 $6.26 $6.34 $6.34 98,062
2021-06-18 $6.22 $6.25 $6.13 $6.24 $6.24 38,631
2021-06-17 $6.22 $6.37 $6.14 $6.36 $6.36 48,094
2021-06-16 $6.49 $6.53 $6.40 $6.48 $6.48 81,946
2021-06-15 $6.20 $6.33 $6.20 $6.31 $6.31 81,661
2021-06-14 $6.17 $6.30 $6.17 $6.28 $6.28 82,022
2021-06-11 $5.96 $6.00 $5.92 $5.96 $5.96 289,211
2021-06-10 $5.95 $5.98 $5.86 $5.94 $5.94 276,872
2021-06-09 $6.09 $6.18 $6.09 $6.12 $6.12 42,849
2021-06-08 $6.16 $6.19 $6.12 $6.16 $6.16 46,557
2021-06-07 $5.90 $6.15 $5.86 $6.12 $6.12 43,476
2021-06-04 $6.14 $6.20 $6.11 $6.18 $6.18 25,216
2021-06-03 $6.20 $6.20 $6.06 $6.15 $6.15 60,359
2021-06-02 $6.31 $6.38 $6.26 $6.33 $6.33 235,967
2021-06-01 $6.52 $6.64 $6.52 $6.59 $6.59 158,187
2021-05-28 $6.53 $6.62 $6.43 $6.58 $6.58 104,857
2021-05-27 $6.50 $6.51 $6.40 $6.45 $6.45 60,727
2021-05-26 $6.49 $6.53 $6.47 $6.51 $6.51 16,655
2021-05-25 $6.43 $6.53 $6.43 $6.45 $6.45 63,515
2021-05-24 $6.35 $6.37 $6.30 $6.33 $6.33 26,087
2021-05-21 $6.43 $6.45 $6.34 $6.42 $6.42 55,756
2021-05-20 $6.50 $6.50 $6.43 $6.46 $6.46 45,958
2021-05-19 $6.35 $6.43 $6.31 $6.31 $6.31 42,959
2021-05-18 $6.36 $6.82 $6.31 $6.48 $6.48 228,196
2021-05-17 $6.15 $6.20 $6.12 $6.20 $6.20 70,523
2021-05-14 $6.12 $6.30 $6.12 $6.30 $6.30 17,364
2021-05-13 $5.98 $6.19 $5.98 $6.03 $6.03 163,816
2021-05-12 $6.15 $6.27 $6.00 $6.01 $6.01 103,821
2021-05-11 $6.02 $6.32 $6.02 $6.29 $6.29 38,888
2021-05-10 $6.51 $6.51 $6.30 $6.35 $6.35 136,193
2021-05-07 $6.57 $6.72 $6.57 $6.67 $6.67 77,019
2021-05-06 $6.45 $6.51 $6.41 $6.48 $6.48 92,042
2021-05-05 $6.81 $6.82 $6.70 $6.70 $6.70 102,259
2021-05-04 $6.51 $6.53 $6.39 $6.47 $6.47 4,651,336
2021-05-03 $7.01 $7.02 $6.88 $6.88 $6.88 3,214,831
2021-04-30 $7.22 $7.25 $7.07 $7.07 $7.07 45,264
2021-04-29 $7.41 $7.58 $7.33 $7.43 $7.43 259,588
2021-04-28 $7.62 $7.67 $7.54 $7.64 $7.64 90,601
2021-04-27 $7.77 $7.90 $7.77 $7.89 $7.89 73,089
2021-04-26 $7.65 $7.68 $7.60 $7.63 $7.63 39,516
2021-04-23 $7.57 $7.68 $7.57 $7.63 $7.63 50,969
2021-04-22 $7.68 $7.81 $7.61 $7.67 $7.67 56,711
2021-04-21 $6.96 $7.27 $6.96 $7.27 $7.27 57,826
2021-04-20 $7.15 $7.15 $6.95 $6.99 $6.99 107,110
2021-04-19 $7.12 $7.17 $7.12 $7.15 $7.15 30,660
2021-04-16 $7.04 $7.25 $7.04 $7.25 $7.25 126,147
2021-04-15 $7.18 $7.18 $7.08 $7.11 $7.11 62,790
2021-04-14 $7.18 $7.22 $7.05 $7.10 $7.10 48,802
2021-04-13 $6.97 $7.09 $6.97 $7.06 $7.06 65,659
2021-04-12 $6.93 $7.05 $6.93 $7.00 $7.00 66,209
2021-04-09 $7.42 $7.42 $7.29 $7.33 $7.33 33,025
2021-04-08 $7.41 $7.49 $7.34 $7.47 $7.47 74,078
2021-04-07 $7.16 $7.36 $7.16 $7.27 $7.27 124,692
2021-04-06 $7.65 $7.65 $7.40 $7.45 $7.45 118,588
2021-04-05 $7.75 $7.80 $7.65 $7.80 $7.80 105,316
2021-04-01 $7.65 $7.67 $7.53 $7.66 $7.66 138,327
2021-03-31 $7.74 $7.78 $7.62 $7.74 $7.74 625,850
2021-03-30 $7.22 $7.34 $7.18 $7.32 $7.32 465,681
2021-03-29 $6.86 $6.95 $6.84 $6.94 $6.94 100,980
2021-03-26 $6.65 $6.89 $6.65 $6.89 $6.89 182,150
2021-03-25 $6.50 $6.50 $6.45 $6.50 $6.50 64,458
2021-03-24 $6.61 $6.66 $6.58 $6.63 $6.63 46,370
2021-03-23 $6.74 $6.89 $6.73 $6.73 $6.73 46,083
2021-03-22 $6.72 $6.79 $6.62 $6.74 $6.74 77,131
2021-03-19 $6.48 $6.60 $6.44 $6.58 $6.58 169,490
2021-03-18 $6.55 $6.68 $6.54 $6.56 $6.56 45,929
2021-03-17 $6.62 $6.74 $6.57 $6.68 $6.68 66,993
2021-03-16 $6.82 $6.94 $6.82 $6.92 $6.92 60,938
2021-03-15 $7.03 $7.03 $6.92 $6.98 $6.98 46,438
2021-03-12 $7.04 $7.13 $7.01 $7.12 $7.12 196,390
2021-03-11 $7.02 $7.20 $7.02 $7.20 $7.20 125,177
2021-03-10 $6.89 $6.90 $6.71 $6.80 $6.80 99,695
2021-03-09 $6.84 $6.93 $6.77 $6.82 $6.82 324,162
2021-03-08 $6.55 $6.56 $6.40 $6.50 $6.50 108,303
2021-03-05 $6.69 $6.69 $6.33 $6.53 $6.53 199,583
2021-03-04 $6.80 $6.93 $6.65 $6.74 $6.74 153,128
2021-03-03 $7.06 $7.06 $6.80 $6.81 $6.81 121,773
2021-03-02 $7.38 $7.50 $7.25 $7.31 $7.31 57,568
2021-03-01 $7.34 $7.52 $7.34 $7.45 $7.45 66,584
2021-02-26 $7.40 $7.47 $7.36 $7.42 $7.42 135,567
2021-02-25 $7.42 $7.62 $7.42 $7.52 $7.52 96,641
2021-02-24 $7.35 $7.42 $7.27 $7.39 $7.39 61,000
2021-02-23 $7.24 $7.53 $7.09 $7.47 $7.47 91,787
2021-02-22 $7.79 $7.88 $7.72 $7.73 $7.73 186,676
2021-02-19 $8.00 $8.07 $7.90 $7.92 $7.92 93,035
2021-02-18 $7.98 $8.11 $7.92 $8.02 $8.02 102,375
2021-02-17 $8.31 $8.34 $8.15 $8.16 $8.16 125,871
2021-02-16 $8.36 $8.48 $8.30 $8.39 $8.39 196,170
2021-02-12 $8.02 $8.17 $7.98 $8.10 $8.10 140,879
2021-02-11 $7.89 $8.15 $7.89 $8.06 $8.06 410,728
2021-02-10 $7.74 $7.77 $7.62 $7.66 $7.66 1,163,258
2021-02-09 $7.93 $7.96 $7.74 $7.79 $7.79 223,828
2021-02-08 $8.00 $8.10 $7.98 $8.06 $8.06 274,912
2021-02-05 $8.11 $8.12 $7.92 $8.09 $8.09 160,792
2021-02-04 $8.29 $8.29 $8.10 $8.20 $8.20 72,845
2021-02-03 $8.42 $8.55 $8.25 $8.34 $8.34 88,560
2021-02-02 $8.03 $8.24 $8.03 $8.10 $8.10 341,506
2021-02-01 $8.16 $8.16 $7.85 $7.95 $7.95 206,820
2021-01-29 $8.37 $8.37 $8.15 $8.22 $8.22 129,077
2021-01-28 $8.05 $8.22 $8.01 $8.17 $8.17 126,378
2021-01-27 $7.92 $8.14 $7.90 $8.02 $8.02 278,489
2021-01-26 $8.81 $8.81 $8.50 $8.63 $8.63 142,796
2021-01-25 $8.80 $9.01 $8.80 $9.00 $9.00 142,737
2021-01-22 $8.73 $8.80 $8.50 $8.71 $8.71 70,943
2021-01-21 $8.70 $8.84 $8.62 $8.79 $8.79 139,246
2021-01-20 $8.42 $8.51 $8.26 $8.37 $8.37 151,363
2021-01-19 $8.51 $8.61 $8.33 $8.51 $8.51 134,368
2021-01-15 $8.46 $8.46 $8.21 $8.28 $8.28 196,651
2021-01-14 $8.76 $8.79 $8.64 $8.69 $8.69 185,168
2021-01-13 $8.70 $8.85 $8.66 $8.79 $8.79 122,635
2021-01-12 $9.10 $9.10 $8.52 $8.60 $8.60 244,369
2021-01-11 $9.01 $9.14 $8.82 $9.10 $9.10 171,673
2021-01-08 $9.69 $9.69 $9.06 $9.16 $9.16 330,773
2021-01-07 $9.17 $9.64 $9.12 $9.62 $9.62 829,464
2021-01-06 $8.88 $9.02 $8.70 $8.95 $8.95 321,968
2021-01-05 $8.50 $8.53 $8.37 $8.48 $8.48 194,180
2021-01-04 $8.35 $8.35 $8.24 $8.31 $8.31 197,507
2020-12-31 $8.24 $8.24 $8.05 $8.07 $8.07 136,664
2020-12-30 $8.10 $8.10 $7.96 $8.00 $8.00 201,982
2020-12-29 $8.03 $8.03 $7.88 $7.98 $7.98 271,615
2020-12-28 $8.00 $8.06 $7.86 $8.06 $8.06 263,811
2020-12-24 $7.85 $7.85 $7.70 $7.75 $7.75 133,090
2020-12-23 $7.69 $7.69 $7.50 $7.58 $7.58 258,634
2020-12-22 $7.60 $7.67 $7.50 $7.67 $7.67 341,449
2020-12-21 $7.26 $7.44 $7.18 $7.42 $7.42 530,208
2020-12-18 $7.52 $7.52 $7.11 $7.28 $7.28 1,249,903
2020-12-17 $6.88 $7.11 $6.88 $7.05 $7.05 50,003
2020-12-16 $6.97 $7.06 $6.92 $7.02 $7.02 20,515
2020-12-15 $6.88 $7.04 $6.88 $7.04 $7.04 12,962
2020-12-14 $6.89 $6.97 $6.81 $6.89 $6.89 52,852
2020-12-11 $6.80 $7.04 $6.80 $7.00 $7.00 16,214
2020-12-10 $6.87 $7.12 $6.80 $7.02 $7.02 24,284
2020-12-09 $6.90 $6.96 $6.87 $6.94 $6.94 39,293
2020-12-08 $6.98 $7.07 $6.92 $7.02 $7.02 34,859
2020-12-07 $7.06 $7.17 $7.06 $7.11 $7.11 22,263
2020-12-04 $6.80 $6.89 $6.76 $6.84 $6.84 18,102
2020-12-03 $6.92 $6.92 $6.76 $6.81 $6.81 31,748
2020-12-02 $6.88 $6.88 $6.80 $6.87 $6.87 24,897
2020-12-01 $7.04 $7.04 $6.94 $6.99 $6.99 24,739
2020-11-30 $7.18 $7.23 $7.12 $7.18 $7.18 31,705
2020-11-27 $6.80 $6.95 $6.67 $6.95 $6.95 8,682
2020-11-25 $6.54 $6.64 $6.42 $6.62 $6.62 20,719
2020-11-24 $6.53 $6.58 $6.42 $6.57 $6.57 31,284
2020-11-23 $6.67 $6.67 $6.57 $6.61 $6.61 21,292
2020-11-20 $6.51 $6.69 $6.51 $6.69 $6.69 10,868
2020-11-19 $6.52 $6.63 $6.45 $6.49 $6.49 26,551
2020-11-18 $6.48 $6.52 $6.37 $6.51 $6.51 76,088
2020-11-17 $6.43 $6.52 $6.36 $6.52 $6.52 44,039
2020-11-16 $6.40 $6.47 $6.30 $6.45 $6.45 19,940
2020-11-13 $6.48 $6.59 $6.42 $6.47 $6.47 15,813
2020-11-12 $6.62 $6.62 $6.49 $6.53 $6.53 34,165
2020-11-11 $6.50 $6.52 $6.39 $6.52 $6.52 29,945
2020-11-10 $5.97 $6.16 $5.97 $6.16 $6.16 17,468
2020-11-09 $6.03 $6.11 $5.87 $6.00 $6.00 26,369
2020-11-06 $6.11 $6.19 $6.04 $6.17 $6.17 12,190
2020-11-05 $6.12 $6.33 $6.12 $6.31 $6.31 18,202
2020-11-04 $5.94 $5.99 $5.83 $5.94 $5.94 35,003
2020-11-03 $5.89 $6.08 $5.89 $6.01 $6.01 22,362
2020-11-02 $5.70 $5.73 $5.61 $5.65 $5.65 18,967
2020-10-30 $5.75 $5.75 $5.57 $5.63 $5.63 21,625
2020-10-29 $5.70 $5.76 $5.65 $5.75 $5.75 18,057
2020-10-28 $5.67 $5.77 $5.59 $5.62 $5.62 20,456
2020-10-27 $5.83 $5.89 $5.75 $5.78 $5.78 10,560
2020-10-26 $5.87 $5.91 $5.75 $5.83 $5.83 19,741
2020-10-23 $5.86 $5.97 $5.84 $5.97 $5.97 8,042
2020-10-22 $5.92 $5.98 $5.90 $5.94 $5.94 7,901
2020-10-21 $6.09 $6.09 $5.95 $5.96 $5.96 16,661
2020-10-20 $6.10 $6.15 $5.99 $6.01 $6.01 27,292
2020-10-19 $5.95 $6.09 $5.95 $6.04 $6.04 18,430
2020-10-16 $6.01 $6.12 $6.00 $6.06 $6.06 13,824
2020-10-15 $6.07 $6.13 $6.01 $6.08 $6.08 15,099
2020-10-14 $6.09 $6.24 $6.09 $6.21 $6.21 14,406
2020-10-13 $6.07 $6.08 $5.94 $6.04 $6.04 14,031
2020-10-12 $5.99 $6.08 $5.90 $6.07 $6.07 28,458
2020-10-09 $5.84 $5.91 $5.79 $5.83 $5.83 19,575
2020-10-08 $5.94 $5.94 $5.75 $5.90 $5.90 26,075
2020-10-07 $5.77 $5.91 $5.74 $5.91 $5.91 14,287
2020-10-06 $5.66 $5.73 $5.62 $5.62 $5.62 28,448
2020-10-05 $5.66 $5.80 $5.61 $5.75 $5.75 14,270
2020-10-02 $5.59 $5.72 $5.55 $5.70 $5.70 20,719
2020-10-01 $5.55 $5.76 $5.55 $5.73 $5.73 21,386
2020-09-30 $5.50 $5.50 $5.36 $5.45 $5.45 8,874
2020-09-29 $5.34 $5.54 $5.25 $5.39 $5.39 15,632
2020-09-28 $5.19 $5.20 $5.06 $5.19 $5.19 21,772
2020-09-25 $4.85 $5.09 $4.85 $5.09 $5.09 13,106
2020-09-24 $5.05 $5.11 $5.05 $5.10 $5.10 35,130
2020-09-23 $5.13 $5.13 $4.98 $5.03 $5.03 37,265
2020-09-22 $5.12 $5.12 $4.92 $4.99 $4.99 11,681
2020-09-21 $5.11 $5.24 $5.07 $5.20 $5.20 22,867
2020-09-18 $5.23 $5.40 $5.21 $5.24 $5.24 9,334
2020-09-17 $5.32 $5.37 $5.24 $5.28 $5.28 8,831
2020-09-16 $5.41 $5.48 $5.34 $5.36 $5.36 18,095
2020-09-15 $5.27 $5.37 $5.23 $5.31 $5.31 8,352
2020-09-14 $5.20 $5.25 $5.15 $5.16 $5.16 5,195
2020-09-11 $5.07 $5.20 $5.07 $5.08 $5.08 9,601
2020-09-10 $5.18 $5.32 $5.12 $5.13 $5.13 23,997
2020-09-09 $5.08 $5.32 $5.08 $5.18 $5.18 26,131
2020-09-08 $4.89 $5.12 $4.89 $5.09 $5.09 8,728
2020-09-04 $5.15 $5.15 $4.83 $4.98 $4.98 25,821
2020-09-03 $5.24 $5.27 $5.15 $5.18 $5.18 11,325
2020-09-02 $5.33 $5.44 $5.30 $5.32 $5.32 15,145
2020-09-01 $5.30 $5.43 $5.25 $5.37 $5.37 12,346
2020-08-31 $5.25 $5.38 $5.25 $5.29 $5.29 21,620
2020-08-28 $5.32 $5.34 $5.17 $5.26 $5.26 9,716
2020-08-27 $5.32 $5.32 $5.10 $5.18 $5.18 38,763
2020-08-26 $5.45 $5.53 $5.35 $5.48 $5.48 10,631
2020-08-25 $5.32 $5.40 $5.32 $5.36 $5.36 5,967
2020-08-24 $5.33 $5.44 $5.29 $5.37 $5.37 8,179
2020-08-21 $5.30 $5.37 $5.28 $5.35 $5.35 7,153
2020-08-20 $5.39 $5.39 $5.30 $5.32 $5.32 10,000
2020-08-19 $5.46 $5.52 $5.37 $5.43 $5.43 27,988
2020-08-18 $5.58 $5.58 $5.45 $5.50 $5.50 21,122
2020-08-17 $5.41 $5.45 $5.34 $5.44 $5.44 18,000
2020-08-14 $5.37 $5.39 $5.27 $5.28 $5.28 27,812
2020-08-13 $5.38 $5.40 $5.24 $5.32 $5.32 31,735
2020-08-12 $5.25 $5.32 $5.13 $5.25 $5.25 18,367
2020-08-11 $5.09 $5.25 $5.09 $5.13 $5.13 15,739
2020-08-10 $5.04 $5.04 $4.80 $4.82 $4.82 18,068
2020-08-07 $4.87 $4.95 $4.75 $4.85 $4.85 26,199
2020-08-06 $4.98 $4.98 $4.77 $4.82 $4.82 13,893
2020-08-05 $5.04 $5.04 $4.79 $4.89 $4.89 9,648
2020-08-04 $4.87 $4.87 $4.62 $4.73 $4.73 12,586
2020-08-03 $4.70 $4.84 $4.59 $4.65 $4.65 13,698
2020-07-31 $4.59 $4.78 $4.59 $4.61 $4.61 8,489
2020-07-30 $4.56 $4.85 $4.45 $4.78 $4.77 29,354
2020-07-29 $4.45 $4.58 $4.38 $4.53 $4.52 15,365
2020-07-28 $4.43 $4.59 $4.43 $4.46 $4.45 20,245
2020-07-27 $4.50 $4.60 $4.49 $4.56 $4.54 12,963
2020-07-24 $4.34 $4.51 $4.34 $4.43 $4.42 16,880
2020-07-23 $4.49 $4.62 $4.42 $4.52 $4.51 77,449
2020-07-22 $4.46 $4.50 $4.43 $4.44 $4.43 28,843
2020-07-21 $4.37 $4.37 $4.29 $4.33 $4.32 39,300
2020-07-20 $4.34 $4.37 $4.28 $4.37 $4.36 22,500
2020-07-17 $4.15 $4.25 $4.15 $4.21 $4.20 13,700
2020-07-16 $4.10 $4.19 $4.10 $4.10 $4.09 41,200
2020-07-15 $4.09 $4.13 $4.07 $4.09 $4.08 18,600
2020-07-14 $3.73 $3.85 $3.73 $3.82 $3.81 15,400
2020-07-13 $3.89 $3.94 $3.88 $3.92 $3.91 19,800
2020-07-10 $3.89 $3.96 $3.83 $3.88 $3.87 3,187,100
2020-07-09 $3.91 $3.96 $3.84 $3.90 $3.89 1,037,100
2020-07-08 $3.75 $3.80 $3.71 $3.80 $3.79 26,100
2020-07-07 $3.69 $3.74 $3.68 $3.68 $3.67 1,800
2020-07-06 $3.72 $3.72 $3.61 $3.63 $3.62 12,400
2020-07-02 $3.62 $3.73 $3.51 $3.73 $3.72 170,200
2020-07-01 $3.59 $3.59 $3.42 $3.57 $3.56 837,800
2020-06-30 $3.52 $3.75 $3.46 $3.71 $3.70 252,300
2020-06-29 $3.53 $3.55 $3.46 $3.51 $3.50 1,435,600
2020-06-26 $3.50 $3.50 $3.43 $3.48 $3.47 731,300
2020-06-25 $3.32 $3.50 $3.32 $3.47 $3.46 454,600
2020-06-24 $3.41 $3.41 $3.33 $3.33 $3.32 998
2020-06-23 $3.37 $3.37 $3.37 $3.37 $3.36 0
2020-06-22 $3.28 $3.41 $3.28 $3.37 $3.36 600
2020-06-19 $3.14 $3.20 $3.14 $3.17 $3.16 5,300
2020-06-18 $3.16 $3.16 $3.11 $3.16 $3.15 1,800
2020-06-17 $3.47 $3.47 $3.47 $3.47 $3.46 200
2020-06-16 $3.42 $3.43 $3.32 $3.37 $3.36 2,200
2020-06-15 $3.33 $3.35 $3.33 $3.35 $3.34 300
2020-06-12 $3.35 $3.35 $3.35 $3.35 $3.34 600
2020-06-11 $3.43 $3.43 $3.26 $3.26 $3.25 2,000
2020-06-10 $3.54 $3.56 $3.54 $3.56 $3.55 1,700
2020-06-09 $3.46 $3.55 $3.43 $3.55 $3.54 1,500
2020-06-08 $3.56 $3.56 $3.46 $3.46 $3.45 900
2020-06-05 $3.43 $3.43 $3.42 $3.42 $3.41 20,600
2020-06-04 $3.48 $3.48 $3.33 $3.33 $3.32 59,200
2020-06-03 $3.37 $3.40 $3.35 $3.39 $3.38 2,400
2020-06-02 $3.40 $3.40 $3.34 $3.35 $3.34 7,000
2020-06-01 $3.35 $3.35 $3.35 $3.35 $3.34 500
2020-05-29 $3.40 $3.43 $3.31 $3.32 $3.31 3,600
2020-05-28 $3.18 $3.30 $3.18 $3.28 $3.27 2,100
2020-05-27 $3.18 $3.18 $3.18 $3.18 $3.17 99
2020-05-26 $3.13 $3.18 $3.13 $3.18 $3.17 300
2020-05-22 $3.00 $3.00 $2.98 $2.98 $2.97 200
2020-05-21 $2.98 $2.98 $2.97 $2.97 $2.96 900
2020-05-20 $2.88 $2.88 $2.87 $2.87 $2.86 15,500
2020-05-19 $2.83 $2.83 $2.83 $2.83 $2.82 400
2020-05-18 $2.94 $3.03 $2.94 $3.03 $3.02 1,700
2020-05-15 $2.91 $2.95 $2.91 $2.95 $2.94 1,700
2020-05-14 $2.91 $2.91 $2.91 $2.91 $2.90 263
2020-05-13 $2.91 $2.91 $2.91 $2.91 $2.90 0
2020-05-12 $3.00 $3.00 $2.91 $2.91 $2.90 700
2020-05-11 $2.88 $2.88 $2.87 $2.87 $2.86 1,300
2020-05-08 $2.90 $2.90 $2.90 $2.90 $2.89 0
2020-05-07 $2.90 $2.90 $2.90 $2.90 $2.89 200
2020-05-06 $2.89 $2.89 $2.89 $2.89 $2.88 11
2020-05-05 $2.89 $2.89 $2.89 $2.89 $2.88 300
2020-05-04 $2.78 $2.80 $2.78 $2.80 $2.79 14,000
2020-05-01 $3.00 $3.00 $2.99 $2.99 $2.98 1,000
2020-04-30 $3.02 $3.02 $2.88 $2.88 $2.87 1,500
2020-04-29 $2.95 $2.99 $2.95 $2.99 $2.98 5,800
2020-04-28 $2.97 $2.97 $2.97 $2.97 $2.96 500
2020-04-27 $2.88 $2.91 $2.88 $2.91 $2.90 800
2020-04-24 $2.96 $2.96 $2.96 $2.96 $2.95 200
2020-04-23 $2.88 $2.88 $2.88 $2.88 $2.87 400
2020-04-22 $3.00 $3.00 $3.00 $3.00 $2.99 100
2020-04-21 $3.02 $3.02 $2.90 $3.00 $2.99 500
2020-04-20 $2.97 $2.97 $2.90 $2.90 $2.89 1,500
2020-04-17 $2.94 $2.99 $2.94 $2.99 $2.98 7,100
2020-04-16 $2.83 $2.83 $2.71 $2.75 $2.74 4,200
2020-04-15 $2.87 $2.87 $2.87 $2.87 $2.86 800
2020-04-14 $2.90 $2.90 $2.90 $2.90 $2.89 1,200
2020-04-13 $3.01 $3.01 $3.00 $3.00 $2.99 700
2020-04-09 $3.00 $3.00 $3.00 $3.00 $2.99 300
2020-04-08 $2.91 $2.91 $2.91 $2.91 $2.90 0
2020-04-07 $2.91 $2.91 $2.91 $2.91 $2.90 0
2020-04-06 $2.84 $2.91 $2.84 $2.91 $2.90 1,500
2020-04-03 $2.90 $2.90 $2.90 $2.90 $2.89 0
2020-04-02 $2.85 $2.90 $2.81 $2.90 $2.89 700
2020-04-01 $2.90 $2.90 $2.90 $2.90 $2.89 2,100
2020-03-31 $2.87 $2.97 $2.87 $2.97 $2.96 2,400
2020-03-30 $2.85 $2.85 $2.85 $2.85 $2.84 12
2020-03-27 $2.90 $2.90 $2.77 $2.85 $2.84 1,400
2020-03-26 $2.97 $2.97 $2.97 $2.97 $2.96 6,600
2020-03-25 $3.00 $3.00 $3.00 $3.00 $2.99 400
2020-03-24 $2.80 $3.18 $2.80 $2.83 $2.82 4,200
2020-03-23 $2.64 $2.68 $2.64 $2.68 $2.67 2,800
2020-03-20 $2.58 $2.58 $2.58 $2.58 $2.57 0
2020-03-19 $2.58 $2.58 $2.58 $2.58 $2.57 7,500
2020-03-18 $2.82 $2.86 $2.81 $2.82 $2.81 6,000
2020-03-17 $2.66 $3.03 $2.66 $3.03 $3.02 7,200
2020-03-16 $2.75 $2.75 $2.75 $2.75 $2.74 130
2020-03-13 $2.74 $2.82 $2.59 $2.75 $2.74 16,800
2020-03-12 $2.58 $2.58 $2.39 $2.41 $2.40 6,200
2020-03-11 $2.90 $2.90 $2.76 $2.87 $2.86 13,800
2020-03-10 $3.07 $3.07 $2.90 $2.90 $2.89 3,300
2020-03-09 $3.08 $3.08 $3.03 $3.03 $3.02 800
2020-03-06 $3.29 $3.29 $3.29 $3.29 $3.28 4
2020-03-05 $3.37 $3.37 $3.29 $3.29 $3.28 2,600
2020-03-04 $3.42 $3.46 $3.42 $3.46 $3.45 3,200
2020-03-03 $3.34 $3.37 $3.24 $3.24 $3.23 1,600
2020-03-02 $3.29 $3.29 $3.29 $3.29 $3.28 800
2020-02-28 $3.07 $3.07 $3.07 $3.07 $3.06 1,600
2020-02-27 $3.15 $3.22 $3.12 $3.12 $3.11 3,200
2020-02-26 $3.19 $3.19 $3.15 $3.15 $3.14 1,600
2020-02-25 $3.24 $3.24 $3.17 $3.17 $3.16 2,600
2020-02-24 $3.30 $3.30 $3.20 $3.20 $3.19 6,500
2020-02-21 $3.47 $3.49 $3.45 $3.49 $3.48 3,900
2020-02-20 $3.46 $3.49 $3.42 $3.45 $3.44 8,700
2020-02-19 $3.39 $3.39 $3.39 $3.39 $3.38 31
2020-02-18 $3.39 $3.39 $3.39 $3.39 $3.38 34
2020-02-14 $3.39 $3.39 $3.39 $3.39 $3.38 200
2020-02-13 $3.39 $3.39 $3.39 $3.39 $3.38 0
2020-02-12 $3.39 $3.39 $3.39 $3.39 $3.38 1,000
2020-02-11 $3.44 $3.46 $3.34 $3.46 $3.45 11,100
2020-02-10 $3.26 $3.26 $3.24 $3.24 $3.23 600
2020-02-07 $3.30 $3.30 $3.28 $3.28 $3.27 900
2020-02-06 $3.38 $3.38 $3.38 $3.38 $3.37 200
2020-02-05 $3.74 $3.74 $3.60 $3.60 $3.59 3,525
2020-02-04 $3.48 $3.98 $3.48 $3.75 $3.74 12,600
2020-02-03 $3.32 $3.32 $3.32 $3.32 $3.31 300
2020-01-31 $3.14 $3.14 $3.14 $3.14 $3.13 1,083
2020-01-30 $3.17 $3.20 $3.13 $3.16 $3.15 9,636
2020-01-29 $3.44 $3.48 $3.44 $3.48 $3.47 1,900
2020-01-28 $3.35 $3.35 $3.35 $3.35 $3.34 10,003
2020-01-27 $3.35 $3.35 $3.35 $3.35 $3.34 0
2020-01-24 $3.41 $3.41 $3.35 $3.35 $3.34 4,600
2020-01-23 $3.38 $3.44 $3.34 $3.34 $3.33 15,300
2020-01-22 $3.36 $3.36 $3.36 $3.36 $3.35 10
2020-01-21 $3.36 $3.36 $3.36 $3.36 $3.35 1,100
2020-01-17 $3.34 $3.38 $3.34 $3.38 $3.37 1,600
2020-01-16 $3.36 $3.36 $3.35 $3.35 $3.34 1,900
2020-01-15 $3.27 $3.27 $3.27 $3.27 $3.26 1
2020-01-14 $3.27 $3.27 $3.27 $3.27 $3.26 300
2020-01-13 $3.28 $3.33 $3.28 $3.29 $3.28 5,100
2020-01-10 $3.32 $3.33 $3.30 $3.33 $3.32 3,300
2020-01-09 $3.35 $3.35 $3.33 $3.35 $3.34 3,000
2020-01-08 $3.32 $3.32 $3.32 $3.32 $3.31 78
2020-01-07 $3.32 $3.32 $3.32 $3.32 $3.31 300
2020-01-06 $3.42 $3.42 $3.33 $3.41 $3.40 8,100
2020-01-03 $3.49 $3.49 $3.37 $3.37 $3.36 1,200
2020-01-02 $3.48 $3.50 $3.48 $3.49 $3.48 1,700
2019-12-31 $3.50 $3.50 $3.50 $3.50 $3.49 12
2019-12-30 $3.52 $3.52 $3.50 $3.50 $3.49 800
2019-12-27 $3.48 $3.51 $3.44 $3.51 $3.50 3,900
2019-12-26 $3.40 $3.48 $3.40 $3.45 $3.44 9,800
2019-12-24 $3.53 $3.53 $3.53 $3.53 $3.52 0
2019-12-23 $3.53 $3.53 $3.53 $3.53 $3.52 200
2019-12-20 $3.48 $3.63 $3.48 $3.48 $3.47 5,900
2019-12-19 $3.44 $3.47 $3.41 $3.41 $3.40 4,400
2019-12-18 $3.45 $3.45 $3.45 $3.45 $3.44 25
2019-12-17 $3.53 $3.53 $3.42 $3.45 $3.44 2,500
2019-12-16 $3.41 $3.54 $3.41 $3.54 $3.53 3,200
2019-12-13 $3.39 $3.39 $3.37 $3.39 $3.38 5,100
2019-12-12 $3.23 $3.36 $3.23 $3.36 $3.35 10,000
2019-12-11 $3.20 $3.20 $3.20 $3.20 $3.19 500
2019-12-10 $3.13 $3.13 $3.13 $3.13 $3.12 500
2019-12-09 $3.19 $3.23 $3.19 $3.23 $3.22 200
2019-12-06 $3.16 $3.16 $3.16 $3.16 $3.15 0
2019-12-05 $3.16 $3.16 $3.16 $3.16 $3.15 2,800
2019-12-04 $3.22 $3.22 $3.22 $3.22 $3.21 1,000
2019-12-03 $3.17 $3.17 $3.16 $3.17 $3.16 1,500
2019-12-02 $3.19 $3.21 $3.16 $3.20 $3.19 2,100
2019-11-29 $3.06 $3.06 $3.06 $3.06 $3.05 0
2019-11-27 $3.06 $3.06 $3.06 $3.06 $3.05 164
2019-11-26 $3.06 $3.06 $3.06 $3.06 $3.05 0
2019-11-25 $3.10 $3.10 $3.06 $3.06 $3.05 4,200
2019-11-22 $2.89 $2.89 $2.84 $2.84 $2.83 2,200
2019-11-21 $2.86 $2.86 $2.86 $2.86 $2.85 0
2019-11-20 $2.91 $2.91 $2.86 $2.86 $2.85 1,600
2019-11-19 $3.03 $3.03 $3.03 $3.03 $3.02 1,000
2019-11-18 $2.98 $2.98 $2.96 $2.96 $2.95 600
2019-11-15 $3.03 $3.05 $3.03 $3.05 $3.04 12,200
2019-11-14 $2.97 $2.99 $2.95 $2.99 $2.98 900
2019-11-13 $2.83 $2.89 $2.83 $2.89 $2.88 2,600
2019-11-12 $2.84 $2.85 $2.78 $2.85 $2.84 6,400
2019-11-11 $2.85 $2.85 $2.80 $2.85 $2.84 3,000
2019-11-08 $2.81 $2.83 $2.74 $2.83 $2.82 10,100
2019-11-07 $2.70 $2.82 $2.70 $2.82 $2.81 352,700
2019-11-06 $2.71 $2.75 $2.62 $2.66 $2.65 589,300
2019-11-05 $2.59 $2.62 $2.59 $2.62 $2.61 5,300
2019-11-04 $2.89 $2.89 $2.88 $2.88 $2.87 75,700
2019-11-01 $2.85 $2.86 $2.85 $2.86 $2.85 1,100
2019-10-31 $2.68 $2.68 $2.68 $2.68 $2.67 100
2019-10-30 $2.65 $2.68 $2.65 $2.68 $2.67 3,100
2019-10-29 $2.78 $2.78 $2.78 $2.78 $2.77 600
2019-10-28 $2.79 $2.85 $2.79 $2.85 $2.84 1,200
2019-10-25 $2.75 $2.79 $2.75 $2.79 $2.78 4,000
2019-10-24 $2.68 $2.76 $2.68 $2.76 $2.75 1,300
2019-10-23 $2.76 $2.76 $2.76 $2.76 $2.75 0
2019-10-22 $2.76 $2.76 $2.76 $2.76 $2.75 100
2019-10-21 $2.76 $2.76 $2.76 $2.76 $2.75 1,800
2019-10-18 $2.74 $2.74 $2.74 $2.74 $2.73 100
2019-10-17 $2.74 $2.74 $2.74 $2.74 $2.73 1,050
2019-10-16 $2.59 $2.59 $2.59 $2.59 $2.58 1
2019-10-15 $2.59 $2.59 $2.59 $2.59 $2.58 0
2019-10-14 $2.59 $2.59 $2.59 $2.59 $2.58 0
2019-10-11 $2.59 $2.59 $2.59 $2.59 $2.58 0
2019-10-10 $2.59 $2.59 $2.59 $2.59 $2.58 0
2019-10-09 $2.59 $2.59 $2.59 $2.59 $2.58 100
2019-10-08 $2.60 $2.60 $2.60 $2.60 $2.59 100
2019-10-07 $2.60 $2.60 $2.60 $2.60 $2.59 50
2019-10-04 $2.60 $2.60 $2.60 $2.60 $2.59 0
2019-10-03 $2.55 $2.60 $2.55 $2.60 $2.59 516
2019-10-02 $2.77 $2.77 $2.77 $2.77 $2.76 0
2019-10-01 $2.77 $2.77 $2.77 $2.77 $2.76 0
2019-09-30 $2.77 $2.77 $2.77 $2.77 $2.76 400
2019-09-27 $2.82 $2.82 $2.82 $2.82 $2.81 0
2019-09-26 $2.82 $2.82 $2.82 $2.82 $2.81 100
2019-09-25 $2.82 $2.82 $2.82 $2.82 $2.81 0
2019-09-24 $2.82 $2.82 $2.82 $2.82 $2.81 9,000
2019-09-23 $2.82 $2.82 $2.82 $2.82 $2.81 200
2019-09-20 $3.00 $3.00 $3.00 $3.00 $2.99 0
2019-09-19 $3.00 $3.00 $3.00 $3.00 $2.99 0
2019-09-18 $3.00 $3.00 $3.00 $3.00 $2.99 0
2019-09-17 $3.00 $3.00 $3.00 $3.00 $2.99 0
2019-09-16 $3.00 $3.00 $3.00 $3.00 $2.99 0
2019-09-13 $3.00 $3.00 $3.00 $3.00 $2.99 0
2019-09-12 $3.00 $3.00 $3.00 $3.00 $2.99 1,000
2019-09-11 $2.97 $2.97 $2.90 $2.91 $2.90 14,000
2019-09-10 $2.83 $2.83 $2.83 $2.83 $2.82 0
2019-09-09 $2.83 $2.83 $2.83 $2.83 $2.82 700
2019-09-06 $2.72 $2.75 $2.72 $2.75 $2.74 300
2019-09-05 $2.86 $2.86 $2.86 $2.86 $2.85 800
2019-09-04 $2.72 $2.72 $2.72 $2.72 $2.71 0
2019-09-03 $2.72 $2.72 $2.72 $2.72 $2.71 0
2019-08-30 $2.72 $2.72 $2.72 $2.72 $2.71 4,000
2019-08-29 $2.73 $2.73 $2.73 $2.73 $2.72 700
2019-08-28 $2.72 $2.72 $2.72 $2.72 $2.71 1,400
2019-08-27 $2.63 $2.63 $2.63 $2.63 $2.62 0
2019-08-26 $2.63 $2.63 $2.63 $2.63 $2.62 0
2019-08-23 $2.63 $2.63 $2.63 $2.63 $2.62 0
2019-08-22 $2.63 $2.63 $2.63 $2.63 $2.62 2
2019-08-21 $2.65 $2.65 $2.63 $2.63 $2.62 2,100
2019-08-20 $2.77 $2.77 $2.77 $2.77 $2.76 50
2019-08-19 $2.73 $2.77 $2.73 $2.77 $2.76 3,800
2019-08-16 $2.57 $2.57 $2.57 $2.57 $2.56 450
2019-08-15 $2.60 $2.60 $2.57 $2.57 $2.56 11,300
2019-08-14 $2.70 $2.70 $2.70 $2.70 $2.69 500
2019-08-13 $2.70 $2.70 $2.70 $2.70 $2.69 500
2019-08-12 $2.85 $2.85 $2.85 $2.85 $2.84 300
2019-08-09 $2.83 $2.83 $2.83 $2.83 $2.82 200
2019-08-08 $2.80 $2.85 $2.74 $2.83 $2.82 7,500
2019-08-07 $2.80 $2.85 $2.74 $2.83 $2.82 7,500
2019-08-06 $2.80 $2.85 $2.74 $2.83 $2.82 7,500
2019-08-05 $2.73 $2.73 $2.73 $2.73 $2.72 600
2019-08-02 $2.92 $2.93 $2.88 $2.93 $2.92 3,000
2019-08-01 $2.92 $2.93 $2.88 $2.93 $2.92 3,000
2019-07-31 $2.75 $2.75 $2.75 $2.75 $2.74 300
2019-07-30 $2.82 $2.93 $2.82 $2.89 $2.88 4,400
2019-07-29 $3.54 $3.54 $3.50 $3.50 $3.49 900
2019-07-26 $3.50 $3.50 $3.50 $3.50 $3.49 0
2019-07-25 $3.54 $3.54 $3.50 $3.50 $3.49 900
2019-07-24 $3.50 $3.50 $3.50 $3.50 $3.49 400
2019-07-23 $3.39 $3.39 $3.39 $3.39 $3.38 0
2019-07-22 $3.39 $3.39 $3.39 $3.39 $3.38 722
2019-07-19 $3.39 $3.39 $3.39 $3.39 $3.38 0
2019-07-18 $3.36 $3.39 $3.36 $3.39 $3.38 800
2019-07-17 $3.46 $3.46 $3.46 $3.46 $3.45 100
2019-07-16 $3.46 $3.46 $3.46 $3.46 $3.45 0
2019-07-15 $3.46 $3.46 $3.46 $3.46 $3.45 600
2019-07-12 $3.22 $3.22 $3.22 $3.22 $3.21 1,000
2019-07-11 $3.38 $3.38 $3.38 $3.38 $3.37 100
2019-07-10 $3.38 $3.38 $3.38 $3.38 $3.37 9,000
2019-07-09 $3.25 $3.38 $3.25 $3.38 $3.37 300
2019-07-08 $3.26 $3.26 $3.26 $3.26 $3.25 0
2019-07-05 $3.26 $3.26 $3.26 $3.26 $3.25 1,000
2019-07-03 $3.43 $3.43 $3.43 $3.43 $3.42 0
2019-07-02 $3.43 $3.43 $3.43 $3.43 $3.42 10,700
2019-07-01 $3.37 $3.37 $3.21 $3.37 $3.36 900
2019-06-28 $3.37 $3.37 $3.37 $3.37 $3.36 100
2019-06-27 $3.54 $3.54 $3.54 $3.54 $3.53 0
2019-06-26 $3.54 $3.54 $3.54 $3.54 $3.53 100
2019-06-25 $3.54 $3.54 $3.54 $3.54 $3.53 0
2019-06-24 $3.54 $3.54 $3.54 $3.54 $3.53 100
2019-06-21 $3.54 $3.54 $3.54 $3.54 $3.53 3,300
2019-06-19 $3.28 $3.28 $3.28 $3.28 $3.27 4,250
2019-06-18 $3.40 $3.40 $3.40 $3.40 $3.39 100
2019-06-17 $3.31 $3.40 $3.31 $3.40 $3.39 3,800
2019-06-14 $3.35 $3.36 $3.35 $3.36 $3.35 1,500
2019-06-13 $3.34 $3.35 $3.34 $3.35 $3.34 600
2019-06-12 $3.34 $3.34 $3.34 $3.34 $3.33 1,000
2019-06-11 $3.34 $3.34 $3.34 $3.34 $3.33 0
2019-06-10 $3.34 $3.34 $3.34 $3.34 $3.33 400
2019-06-07 $3.35 $3.35 $3.29 $3.29 $3.28 1,500
2019-06-06 $3.25 $3.25 $3.25 $3.25 $3.24 0
2019-06-05 $3.25 $3.25 $3.25 $3.25 $3.24 500
2019-06-04 $3.28 $3.28 $3.25 $3.25 $3.24 600
2019-06-03 $3.13 $3.13 $3.10 $3.10 $3.09 5,000
2019-05-31 $3.04 $3.04 $3.04 $3.04 $3.03 0
2019-05-30 $3.04 $3.04 $3.04 $3.04 $3.03 0
2019-05-29 $3.04 $3.04 $3.04 $3.04 $3.03 0
2019-05-28 $3.04 $3.04 $3.04 $3.04 $3.03 0
2019-05-24 $3.04 $3.04 $3.04 $3.04 $3.03 0
2019-05-23 $3.14 $3.14 $3.04 $3.04 $3.03 1,300
2019-05-22 $3.24 $3.25 $3.24 $3.25 $3.24 200
2019-05-21 $3.24 $3.24 $3.24 $3.24 $3.23 0
2019-05-20 $3.28 $3.28 $3.24 $3.24 $3.23 600
2019-05-17 $3.18 $3.18 $3.18 $3.18 $3.17 0
2019-05-16 $3.21 $3.23 $3.18 $3.18 $3.17 1,700
2019-05-15 $3.12 $3.28 $3.12 $3.28 $3.27 600
2019-05-14 $3.24 $3.24 $3.24 $3.24 $3.23 0
2019-05-13 $3.24 $3.24 $3.24 $3.24 $3.23 0
2019-05-10 $3.24 $3.24 $3.24 $3.24 $3.23 875
2019-05-09 $3.47 $3.47 $3.47 $3.47 $3.46 100
2019-05-08 $3.43 $3.50 $3.43 $3.47 $3.46 7,333
2019-05-07 $3.40 $3.40 $3.27 $3.27 $3.26 2,717
2019-05-06 $3.50 $3.50 $3.45 $3.45 $3.44 1,600
2019-05-03 $3.55 $3.55 $3.55 $3.55 $3.54 0
2019-05-02 $3.55 $3.55 $3.55 $3.55 $3.54 0
2019-05-01 $3.55 $3.55 $3.55 $3.55 $3.54 0
2019-04-30 $3.55 $3.55 $3.55 $3.55 $3.54 200
2019-04-29 $3.50 $3.55 $3.50 $3.55 $3.54 600
2019-04-26 $3.40 $3.50 $3.38 $3.48 $3.47 10,448
2019-04-25 $3.43 $3.49 $3.43 $3.49 $3.48 4,100
2019-04-24 $3.43 $3.43 $3.43 $3.43 $3.42 100
2019-04-23 $3.49 $3.49 $3.43 $3.43 $3.42 3,700
2019-04-22 $3.50 $3.50 $3.50 $3.50 $3.49 0
2019-04-18 $3.50 $3.50 $3.50 $3.50 $3.49 0
2019-04-17 $3.50 $3.50 $3.50 $3.50 $3.49 200
2019-04-15 $3.29 $3.29 $3.29 $3.29 $3.28 0
2019-04-12 $3.29 $3.29 $3.29 $3.29 $3.28 0
2019-04-11 $3.29 $3.29 $3.29 $3.29 $3.28 300
2019-04-10 $3.29 $3.29 $3.29 $3.29 $3.28 0
2019-04-09 $3.29 $3.29 $3.29 $3.29 $3.28 0
2019-04-08 $3.29 $3.29 $3.29 $3.29 $3.28 0
2019-04-05 $3.29 $3.29 $3.29 $3.29 $3.28 200
2019-04-04 $3.25 $3.25 $3.25 $3.25 $3.24 0
2019-04-03 $3.25 $3.25 $3.21 $3.25 $3.24 3,100
2019-04-02 $3.30 $3.30 $3.30 $3.30 $3.29 1,800
2019-04-01 $3.31 $3.31 $3.31 $3.31 $3.30 100
2019-03-29 $3.21 $3.21 $3.08 $3.08 $3.07 1,451
2019-03-28 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-03-27 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-03-26 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-03-25 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-03-22 $3.15 $3.15 $3.15 $3.15 $3.14 100
2019-03-21 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-03-20 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-03-19 $3.15 $3.15 $3.15 $3.15 $3.14 100
2019-03-18 $3.05 $3.05 $3.05 $3.05 $3.04 0
2019-03-14 $3.05 $3.05 $3.05 $3.05 $3.04 2,100
2019-03-13 $2.96 $2.96 $2.96 $2.96 $2.95 500
2019-03-12 $2.93 $2.93 $2.93 $2.93 $2.92 0
2019-03-11 $2.93 $2.93 $2.93 $2.93 $2.92 0
2019-03-08 $2.93 $2.93 $2.93 $2.93 $2.92 0
2019-03-07 $2.93 $2.93 $2.93 $2.93 $2.92 0
2019-03-06 $2.93 $2.93 $2.93 $2.93 $2.92 600
2019-03-05 $3.05 $3.05 $3.05 $3.05 $3.04 100
2019-03-04 $3.05 $3.05 $3.05 $3.05 $3.04 100
2019-03-01 $3.05 $3.05 $3.05 $3.05 $3.04 1,000
2019-02-28 $3.08 $3.08 $3.08 $3.08 $3.07 232
2019-02-27 $3.08 $3.08 $3.08 $3.08 $3.07 0
2019-02-26 $3.08 $3.08 $3.08 $3.08 $3.07 0
2019-02-25 $3.08 $3.08 $3.08 $3.08 $3.07 1,000
2019-02-21 $3.12 $3.12 $3.12 $3.12 $3.11 80
2019-02-20 $3.12 $3.12 $3.12 $3.12 $3.11 0
2019-02-19 $3.12 $3.12 $3.12 $3.12 $3.11 320
2019-02-15 $3.00 $3.14 $3.00 $3.14 $3.13 1,463
2019-02-14 $2.89 $2.89 $2.89 $2.89 $2.88 200
2019-02-13 $2.85 $2.85 $2.85 $2.85 $2.84 100
2019-02-12 $2.95 $2.95 $2.95 $2.95 $2.94 300
2019-02-11 $2.87 $2.87 $2.87 $2.87 $2.86 20
2019-02-08 $2.87 $2.87 $2.87 $2.87 $2.86 0
2019-02-07 $2.87 $2.87 $2.87 $2.87 $2.86 0
2019-02-06 $2.87 $2.87 $2.87 $2.87 $2.86 0
2019-02-05 $2.99 $2.99 $2.87 $2.87 $2.86 1,300
2019-02-04 $2.97 $2.97 $2.97 $2.97 $2.96 100
2019-02-01 $2.97 $2.97 $2.97 $2.97 $2.96 200
2019-01-31 $2.88 $2.89 $2.81 $2.81 $2.80 2,500
2019-01-30 $2.84 $2.84 $2.84 $2.84 $2.83 1,000
2019-01-29 $2.77 $2.77 $2.77 $2.77 $2.76 1,000
2019-01-28 $2.60 $2.60 $2.60 $2.60 $2.59 900
2019-01-25 $2.53 $2.55 $2.52 $2.55 $2.54 1,100
2019-01-24 $2.59 $2.59 $2.59 $2.59 $2.58 0
2019-01-23 $2.59 $2.59 $2.59 $2.59 $2.58 1,000
2019-01-18 $2.49 $2.49 $2.49 $2.49 $2.48 0
2019-01-17 $2.49 $2.49 $2.49 $2.49 $2.48 0
2019-01-16 $2.49 $2.49 $2.49 $2.49 $2.48 0
2019-01-15 $2.49 $2.49 $2.49 $2.49 $2.48 700
2019-01-14 $2.54 $2.54 $2.54 $2.54 $2.53 1,800
2019-01-11 $2.67 $2.67 $2.67 $2.67 $2.66 0
2019-01-10 $2.63 $2.67 $2.52 $2.67 $2.66 1,500
2019-01-09 $2.56 $2.56 $2.56 $2.56 $2.55 0
2019-01-08 $2.56 $2.56 $2.56 $2.56 $2.55 20,000
2019-01-07 $2.47 $2.47 $2.47 $2.47 $2.46 0
2019-01-04 $2.47 $2.47 $2.47 $2.47 $2.46 0
2019-01-03 $2.47 $2.47 $2.47 $2.47 $2.46 300
2019-01-02 $2.46 $2.46 $2.46 $2.46 $2.45 96
2018-12-31 $2.30 $2.46 $2.30 $2.46 $2.45 700
2018-12-28 $2.47 $2.47 $2.29 $2.29 $2.28 9,532
2018-12-27 $2.80 $2.80 $2.80 $2.80 $2.79 0
2018-12-26 $2.80 $2.80 $2.80 $2.80 $2.79 35
2018-12-24 $2.80 $2.80 $2.80 $2.80 $2.79 0
2018-12-21 $2.80 $2.80 $2.80 $2.80 $2.79 0
2018-12-20 $2.80 $2.80 $2.80 $2.80 $2.79 0
2018-12-18 $2.80 $2.80 $2.80 $2.80 $2.79 0
2018-12-17 $2.80 $2.88 $2.80 $2.80 $2.79 1,300
2018-12-14 $2.80 $2.80 $2.80 $2.80 $2.79 0
2018-12-13 $2.80 $2.80 $2.80 $2.80 $2.79 0
2018-12-12 $2.80 $2.80 $2.80 $2.80 $2.79 0
2018-12-11 $2.80 $2.80 $2.80 $2.80 $2.78 40
2018-12-10 $2.80 $2.80 $2.80 $2.80 $2.79 0
2018-12-07 $2.80 $2.80 $2.80 $2.80 $2.79 0
2018-12-06 $2.82 $2.82 $2.80 $2.80 $2.78 722
2018-12-04 $2.83 $2.83 $2.83 $2.83 $2.82 0
2018-12-03 $2.83 $2.83 $2.83 $2.83 $2.82 0
2018-11-30 $2.83 $2.83 $2.83 $2.83 $2.82 0
2018-11-29 $2.83 $2.83 $2.83 $2.83 $2.82 100
2018-11-28 $2.78 $2.84 $2.78 $2.82 $2.81 8,200
2018-11-27 $2.65 $2.65 $2.65 $2.65 $2.64 0
2018-11-26 $2.65 $2.65 $2.65 $2.65 $2.64 0
2018-11-21 $2.65 $2.65 $2.65 $2.65 $2.64 0
2018-11-20 $2.65 $2.65 $2.65 $2.65 $2.64 54
2018-11-19 $2.65 $2.65 $2.65 $2.65 $2.64 0
2018-11-16 $2.65 $2.65 $2.65 $2.65 $2.64 0
2018-11-15 $2.76 $2.76 $2.65 $2.65 $2.64 2,100
2018-11-14 $2.78 $2.78 $2.78 $2.78 $2.77 0
2018-11-13 $2.78 $2.78 $2.78 $2.78 $2.77 1,000
2018-11-12 $2.64 $2.64 $2.64 $2.64 $2.63 200
2018-11-09 $2.81 $2.81 $2.81 $2.81 $2.80 200
2018-11-08 $2.64 $2.64 $2.64 $2.64 $2.63 0
2018-11-07 $2.64 $2.64 $2.64 $2.64 $2.63 300
2018-11-06 $2.51 $2.51 $2.51 $2.51 $2.50 500
2018-11-05 $2.19 $2.19 $2.19 $2.19 $2.18 0
2018-11-02 $2.19 $2.19 $2.19 $2.19 $2.18 1,200
2018-11-01 $2.12 $2.12 $2.12 $2.12 $2.11 0
2018-10-31 $2.12 $2.12 $2.12 $2.12 $2.11 0
2018-10-30 $2.12 $2.12 $2.12 $2.12 $2.11 500
2018-10-29 $2.24 $2.24 $2.24 $2.24 $2.23 0
2018-10-26 $2.24 $2.24 $2.24 $2.24 $2.23 300
2018-10-25 $2.28 $2.28 $2.28 $2.28 $2.27 300
2018-10-24 $2.15 $2.15 $2.15 $2.15 $2.14 200
2018-10-23 $2.16 $2.20 $2.12 $2.12 $2.11 3,600
2018-10-22 $2.26 $2.26 $2.26 $2.26 $2.25 0
2018-10-19 $2.26 $2.26 $2.26 $2.26 $2.25 1,000
2018-10-18 $2.26 $2.26 $2.26 $2.26 $2.25 1,200
2018-10-17 $2.19 $2.19 $2.19 $2.19 $2.18 0
2018-10-16 $2.19 $2.19 $2.19 $2.19 $2.18 0
2018-10-15 $2.19 $2.19 $2.19 $2.19 $2.18 0
2018-10-12 $2.20 $2.20 $2.19 $2.19 $2.18 700
2018-10-11 $2.10 $2.10 $2.10 $2.10 $2.09 100
2018-10-10 $2.23 $2.23 $2.16 $2.23 $2.22 1,500
2018-10-09 $2.21 $2.21 $2.21 $2.21 $2.20 3
2018-10-08 $2.12 $2.21 $2.12 $2.21 $2.20 1,000
2018-10-05 $2.28 $2.28 $2.28 $2.28 $2.27 0
2018-10-04 $2.28 $2.28 $2.28 $2.28 $2.27 0
2018-10-03 $2.28 $2.28 $2.28 $2.28 $2.27 0
2018-10-02 $2.28 $2.28 $2.28 $2.28 $2.27 900
2018-10-01 $2.50 $2.51 $2.34 $2.34 $2.33 5,400
2018-09-28 $2.57 $2.57 $2.57 $2.57 $2.56 800
2018-09-27 $2.50 $2.50 $2.50 $2.50 $2.49 40
2018-09-26 $2.50 $2.50 $2.50 $2.50 $2.49 24,500
2018-09-25 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-09-24 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-09-21 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-09-20 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-09-19 $2.60 $2.60 $2.60 $2.60 $2.59 40
2018-09-18 $2.60 $2.60 $2.60 $2.60 $2.59 9
2018-09-17 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-09-14 $2.71 $2.71 $2.60 $2.60 $2.59 700
2018-09-13 $2.74 $2.74 $2.74 $2.74 $2.73 200
2018-09-12 $2.90 $2.90 $2.90 $2.90 $2.89 300
2018-09-11 $2.98 $2.98 $2.98 $2.98 $2.97 0
2018-09-10 $2.98 $2.98 $2.98 $2.98 $2.97 1,900
2018-09-07 $2.82 $2.82 $2.82 $2.82 $2.81 0
2018-09-06 $2.80 $2.85 $2.80 $2.82 $2.81 1,300
2018-09-05 $2.85 $2.85 $2.85 $2.85 $2.84 200
2018-09-04 $3.12 $3.12 $3.12 $3.12 $3.11 0
2018-08-31 $3.12 $3.12 $3.12 $3.12 $3.11 0
2018-08-30 $3.12 $3.12 $3.12 $3.12 $3.11 0
2018-08-29 $3.12 $3.12 $3.12 $3.12 $3.11 0
2018-08-28 $3.12 $3.12 $3.12 $3.12 $3.11 2,000
2018-08-27 $3.09 $3.10 $3.01 $3.01 $3.00 5,000
2018-08-24 $3.04 $3.04 $2.94 $2.94 $2.93 3,800
2018-08-23 $2.84 $2.94 $2.84 $2.94 $2.93 3,000
2018-08-22 $2.80 $2.80 $2.80 $2.80 $2.79 0
2018-08-21 $2.80 $2.80 $2.80 $2.80 $2.79 1,000
2018-08-20 $2.70 $2.73 $2.70 $2.73 $2.72 900
2018-08-17 $2.61 $2.61 $2.61 $2.61 $2.60 0
2018-08-16 $2.61 $2.61 $2.61 $2.61 $2.60 0
2018-08-15 $2.61 $2.61 $2.61 $2.61 $2.60 0
2018-08-14 $2.61 $2.61 $2.61 $2.61 $2.60 6,400
2018-08-13 $2.72 $2.72 $2.64 $2.64 $2.63 4,200
2018-08-10 $2.79 $2.79 $2.79 $2.79 $2.78 0
2018-08-09 $2.79 $2.79 $2.79 $2.79 $2.78 0
2018-08-08 $2.79 $2.79 $2.79 $2.79 $2.78 0
2018-08-07 $2.79 $2.79 $2.79 $2.79 $2.78 50
2018-08-06 $2.79 $2.79 $2.79 $2.79 $2.78 0
2018-08-03 $2.79 $2.79 $2.79 $2.79 $2.78 0
2018-08-02 $2.79 $2.79 $2.79 $2.79 $2.78 0
2018-08-01 $2.79 $2.79 $2.79 $2.79 $2.78 10
2018-07-31 $2.79 $2.79 $2.79 $2.79 $2.78 100
2018-07-30 $2.73 $2.73 $2.73 $2.73 $2.72 0
2018-07-27 $2.73 $2.73 $2.73 $2.73 $2.72 0
2018-07-26 $2.73 $2.73 $2.73 $2.73 $2.72 0
2018-07-25 $2.73 $2.73 $2.73 $2.73 $2.72 35
2018-07-24 $2.73 $2.73 $2.73 $2.73 $2.72 900
2018-07-23 $2.72 $2.72 $2.72 $2.72 $2.71 0
2018-07-20 $2.72 $2.72 $2.72 $2.72 $2.71 200
2018-07-19 $2.64 $2.64 $2.64 $2.64 $2.63 0
2018-07-18 $2.64 $2.64 $2.64 $2.64 $2.63 0
2018-07-17 $2.64 $2.64 $2.64 $2.64 $2.63 0
2018-07-16 $2.64 $2.64 $2.64 $2.64 $2.63 5
2018-07-13 $2.64 $2.64 $2.64 $2.64 $2.63 0
2018-07-12 $2.64 $2.64 $2.64 $2.64 $2.63 0
2018-07-11 $2.64 $2.64 $2.64 $2.64 $2.63 0
2018-07-10 $2.64 $2.64 $2.64 $2.64 $2.63 0
2018-07-09 $2.64 $2.64 $2.64 $2.64 $2.63 100
2018-07-06 $2.63 $2.63 $2.63 $2.63 $2.62 0
2018-07-05 $2.63 $2.63 $2.63 $2.63 $2.62 200
2018-07-03 $2.62 $2.63 $2.62 $2.63 $2.62 900
2018-07-02 $2.64 $2.64 $2.63 $2.63 $2.62 600
2018-06-29 $2.65 $2.65 $2.65 $2.65 $2.64 0
2018-06-28 $2.65 $2.65 $2.65 $2.65 $2.64 100
2018-06-27 $2.71 $2.74 $2.70 $2.74 $2.73 3,200
2018-06-26 $2.75 $2.75 $2.73 $2.73 $2.72 500
2018-06-25 $2.98 $2.98 $2.98 $2.98 $2.97 0
2018-06-22 $3.05 $3.05 $2.98 $2.98 $2.97 400
2018-06-21 $2.77 $2.77 $2.77 $2.77 $2.76 110
2018-06-20 $2.81 $2.81 $2.77 $2.77 $2.76 5,600
2018-06-19 $3.00 $3.00 $3.00 $3.00 $2.99 0
2018-06-18 $3.00 $3.00 $3.00 $3.00 $2.99 5
2018-06-15 $2.94 $3.00 $2.94 $3.00 $2.99 800
2018-06-14 $3.01 $3.01 $3.01 $3.01 $3.00 0
2018-06-13 $3.00 $3.01 $3.00 $3.01 $3.00 1,100
2018-06-12 $3.17 $3.17 $2.99 $3.03 $3.02 400
2018-06-11 $2.96 $3.16 $2.96 $3.16 $3.15 4,800
2018-06-08 $3.10 $3.10 $2.99 $3.02 $3.01 3,000
2018-06-07 $3.11 $3.11 $3.11 $3.11 $3.10 400
2018-06-06 $3.10 $3.22 $3.10 $3.20 $3.19 3,400
2018-06-05 $3.11 $3.11 $3.11 $3.11 $3.10 1,000
2018-06-04 $3.12 $3.12 $3.12 $3.12 $3.11 0
2018-06-01 $3.12 $3.12 $3.12 $3.12 $3.11 0
2018-05-31 $3.12 $3.12 $3.12 $3.12 $3.11 300
2018-05-30 $3.14 $3.14 $3.14 $3.14 $3.13 200
2018-05-29 $3.10 $3.12 $3.10 $3.12 $3.11 2,100
2018-05-25 $3.16 $3.16 $3.16 $3.16 $3.15 800
2018-05-24 $3.25 $3.33 $3.19 $3.33 $3.32 1,842
2018-05-23 $3.34 $3.34 $3.34 $3.34 $3.33 200
2018-05-22 $3.36 $3.36 $3.26 $3.34 $3.33 4,400
2018-05-21 $3.25 $3.25 $3.25 $3.25 $3.24 100
2018-05-18 $3.21 $3.36 $3.21 $3.22 $3.21 1,400
2018-05-17 $3.38 $3.38 $3.38 $3.38 $3.37 700
2018-05-16 $3.29 $3.34 $3.29 $3.34 $3.33 2,300
2018-05-15 $3.28 $3.28 $3.28 $3.28 $3.27 0
2018-05-14 $3.28 $3.28 $3.28 $3.28 $3.27 19
2018-05-11 $3.28 $3.28 $3.28 $3.28 $3.27 0
2018-05-10 $3.28 $3.28 $3.28 $3.28 $3.27 0
2018-05-09 $3.28 $3.28 $3.28 $3.28 $3.27 300
2018-05-08 $3.24 $3.24 $3.22 $3.22 $3.21 1,300
2018-05-07 $3.24 $3.24 $3.24 $3.24 $3.23 1,200
2018-05-04 $3.33 $3.33 $3.33 $3.33 $3.32 300
2018-05-03 $3.37 $3.44 $3.37 $3.44 $3.43 5,300
2018-05-02 $3.51 $3.51 $3.51 $3.51 $3.50 300
2018-05-01 $3.47 $3.47 $3.40 $3.45 $3.44 4,900
2018-04-30 $3.52 $3.52 $3.52 $3.52 $3.51 1,300
2018-04-27 $3.30 $3.30 $3.30 $3.30 $3.29 14,800
2018-04-26 $3.30 $3.30 $3.30 $3.30 $3.29 5,000
2018-04-25 $3.16 $3.29 $3.16 $3.29 $3.28 4,100
2018-04-24 $3.26 $3.26 $3.25 $3.25 $3.24 800
2018-04-23 $3.33 $3.37 $3.30 $3.34 $3.33 1,800
2018-04-20 $3.33 $3.33 $3.33 $3.33 $3.32 600
2018-04-19 $3.25 $3.25 $3.25 $3.25 $3.24 400
2018-04-18 $3.34 $3.34 $3.34 $3.34 $3.33 0
2018-04-17 $3.30 $3.34 $3.30 $3.34 $3.33 1,600
2018-04-16 $3.30 $3.30 $3.30 $3.30 $3.29 0
2018-04-13 $3.31 $3.31 $3.30 $3.30 $3.29 1,400
2018-04-12 $3.29 $3.29 $3.29 $3.29 $3.28 500
2018-04-11 $3.24 $3.24 $3.24 $3.24 $3.23 500
2018-04-10 $3.44 $3.47 $3.44 $3.47 $3.46 1,300
2018-04-09 $3.39 $3.42 $3.39 $3.42 $3.41 2,000
2018-04-06 $3.15 $3.38 $3.15 $3.38 $3.37 4,800
2018-04-05 $3.10 $3.10 $3.10 $3.10 $3.09 200
2018-04-04 $3.06 $3.06 $3.06 $3.06 $3.05 200
2018-04-03 $3.15 $3.15 $3.15 $3.15 $3.14 700
2018-04-02 $3.17 $3.17 $3.17 $3.17 $3.16 400
2018-03-29 $3.20 $3.20 $3.20 $3.20 $3.19 1,200
2018-03-28 $3.08 $3.08 $3.08 $3.08 $3.07 0
2018-03-27 $3.17 $3.19 $3.08 $3.08 $3.07 4,000
2018-03-26 $3.21 $3.21 $3.18 $3.18 $3.17 1,000
2018-03-23 $3.19 $3.19 $3.19 $3.19 $3.18 300
2018-03-22 $3.36 $3.37 $3.25 $3.25 $3.24 1,400
2018-03-21 $3.37 $3.37 $3.37 $3.37 $3.36 900
2018-03-20 $3.17 $3.17 $3.17 $3.17 $3.16 2,200
2018-03-19 $3.10 $3.18 $3.10 $3.17 $3.16 800
2018-03-16 $3.16 $3.16 $3.16 $3.16 $3.15 0
2018-03-15 $3.16 $3.16 $3.16 $3.16 $3.15 0
2018-03-14 $3.16 $3.16 $3.16 $3.16 $3.15 1,000
2018-03-13 $3.15 $3.18 $3.15 $3.18 $3.17 400
2018-03-12 $3.15 $3.15 $3.15 $3.15 $3.14 500
2018-03-09 $3.12 $3.12 $3.12 $3.12 $3.11 1,500
2018-03-08 $3.12 $3.12 $3.12 $3.12 $3.11 0
2018-03-07 $3.10 $3.12 $3.10 $3.12 $3.11 1,600
2018-03-06 $3.12 $3.13 $3.06 $3.10 $3.09 6,800
2018-03-05 $3.06 $3.06 $3.06 $3.06 $3.05 1,000
2018-03-02 $3.03 $3.03 $3.03 $3.03 $3.02 9
2018-03-01 $3.03 $3.03 $3.03 $3.03 $3.02 400
2018-02-28 $3.12 $3.12 $3.12 $3.12 $3.11 1,000
2018-02-27 $3.12 $3.12 $3.12 $3.12 $3.11 600
2018-02-26 $3.13 $3.13 $3.13 $3.13 $3.12 0
2018-02-23 $3.13 $3.13 $3.13 $3.13 $3.12 50
2018-02-22 $3.13 $3.13 $3.13 $3.13 $3.12 0
2018-02-21 $3.17 $3.17 $3.03 $3.13 $3.12 3,000
2018-02-20 $3.17 $3.17 $3.17 $3.17 $3.16 200
2018-02-16 $3.01 $3.01 $3.01 $3.01 $3.00 0
2018-02-15 $3.01 $3.01 $3.01 $3.01 $3.00 0
2018-02-14 $3.01 $3.01 $3.01 $3.01 $3.00 500
2018-02-13 $2.92 $3.01 $2.92 $3.01 $3.00 1,200
2018-02-12 $2.90 $2.90 $2.90 $2.90 $2.89 0
2018-02-09 $2.90 $2.90 $2.90 $2.90 $2.89 0
2018-02-08 $3.04 $3.04 $2.90 $2.90 $2.89 2,000
2018-02-07 $2.88 $2.88 $2.88 $2.88 $2.87 0
2018-02-06 $2.88 $2.88 $2.88 $2.88 $2.87 500
2018-02-05 $2.90 $2.93 $2.81 $2.81 $2.80 10,700
2018-02-02 $2.94 $2.94 $2.94 $2.94 $2.93 1,200
2018-02-01 $3.15 $3.15 $3.15 $3.15 $3.14 5
2018-01-31 $3.15 $3.15 $3.15 $3.15 $3.14 0
2018-01-30 $3.16 $3.20 $3.15 $3.15 $3.14 3,500
2018-01-29 $3.00 $3.07 $3.00 $3.07 $3.06 2,100
2018-01-26 $3.11 $3.11 $3.11 $3.11 $3.10 700
2018-01-25 $3.19 $3.19 $3.19 $3.19 $3.18 0
2018-01-24 $3.19 $3.19 $3.19 $3.19 $3.18 0
2018-01-23 $3.16 $3.29 $3.16 $3.19 $3.18 800
2018-01-22 $3.11 $3.27 $3.11 $3.27 $3.26 700
2018-01-19 $3.00 $3.00 $3.00 $3.00 $2.99 0
2018-01-18 $3.00 $3.00 $3.00 $3.00 $2.99 0
2018-01-17 $3.00 $3.00 $3.00 $3.00 $2.99 0
2018-01-16 $3.08 $3.34 $3.00 $3.00 $2.99 8,700
2018-01-12 $2.90 $2.90 $2.90 $2.90 $2.89 700
2018-01-11 $3.00 $3.00 $3.00 $3.00 $2.99 1,000
2018-01-10 $3.00 $3.00 $3.00 $3.00 $2.99 27
2018-01-09 $3.00 $3.00 $3.00 $3.00 $2.99 300
2018-01-08 $2.91 $2.92 $2.89 $2.89 $2.88 54,500
2018-01-05 $2.68 $2.68 $2.68 $2.68 $2.67 2,000
2018-01-04 $2.88 $2.88 $2.88 $2.88 $2.87 2,600
2018-01-03 $2.88 $2.88 $2.82 $2.86 $2.85 2,600
2018-01-02 $2.85 $2.85 $2.85 $2.85 $2.84 1,200
2017-12-29 $2.79 $2.79 $2.68 $2.68 $2.67 400
2017-12-28 $2.70 $2.70 $2.70 $2.70 $2.69 0
2017-12-27 $2.70 $2.70 $2.70 $2.70 $2.69 0
2017-12-26 $2.80 $2.80 $2.70 $2.70 $2.69 39,900
2017-12-22 $2.80 $2.85 $2.80 $2.85 $2.84 600
2017-12-21 $2.80 $2.80 $2.80 $2.80 $2.79 0
2017-12-20 $2.80 $2.80 $2.80 $2.80 $2.79 2,000
2017-12-19 $2.85 $2.85 $2.85 $2.85 $2.84 2
2017-12-18 $2.85 $2.85 $2.85 $2.85 $2.84 500
2017-12-15 $2.66 $2.66 $2.66 $2.66 $2.65 300
2017-12-14 $2.69 $2.75 $2.66 $2.66 $2.65 4,100
2017-12-13 $2.57 $2.57 $2.57 $2.57 $2.56 5,000
2017-12-12 $2.62 $2.62 $2.52 $2.52 $2.51 1,000
2017-12-11 $2.56 $2.56 $2.56 $2.56 $2.55 500
2017-12-08 $2.65 $2.65 $2.65 $2.65 $2.64 200
2017-12-07 $2.46 $2.65 $2.46 $2.65 $2.64 4,300
2017-12-06 $2.46 $2.46 $2.46 $2.46 $2.45 829
2017-12-05 $2.46 $2.46 $2.40 $2.46 $2.45 1,600
2017-12-04 $2.46 $2.46 $2.46 $2.46 $2.45 1,200
2017-12-01 $2.54 $2.54 $2.51 $2.52 $2.51 1,100
2017-11-30 $2.50 $2.50 $2.50 $2.50 $2.49 0
2017-11-29 $2.50 $2.50 $2.50 $2.50 $2.49 700
2017-11-28 $2.50 $2.50 $2.50 $2.50 $2.49 400
2017-11-27 $2.14 $2.21 $2.14 $2.21 $2.20 3,000
2017-11-24 $2.20 $2.20 $2.20 $2.20 $2.19 900
2017-11-22 $2.31 $2.31 $2.28 $2.29 $2.28 1,900
2017-11-21 $2.30 $2.30 $2.30 $2.30 $2.29 200
2017-11-20 $2.35 $2.35 $2.35 $2.35 $2.34 100
2017-11-17 $2.40 $2.40 $2.32 $2.32 $2.31 600
2017-11-16 $2.41 $2.41 $2.41 $2.41 $2.40 30
2017-11-15 $2.33 $2.50 $2.33 $2.41 $2.40 4,700
2017-11-14 $2.30 $2.30 $2.30 $2.30 $2.29 500
2017-11-13 $2.44 $2.44 $2.32 $2.33 $2.32 6,600
2017-11-10 $2.48 $2.48 $2.48 $2.48 $2.47 1,500
2017-11-09 $2.55 $2.55 $2.54 $2.54 $2.53 8,000
2017-11-08 $2.59 $2.60 $2.59 $2.60 $2.59 2,100
2017-11-07 $2.61 $2.61 $2.57 $2.57 $2.56 10,800
2017-11-06 $2.75 $2.76 $2.75 $2.76 $2.75 1,500
2017-11-03 $2.80 $2.80 $2.73 $2.78 $2.77 6,000
2017-11-02 $2.92 $2.92 $2.92 $2.92 $2.91 300
2017-11-01 $2.90 $2.91 $2.90 $2.91 $2.90 11,300
2017-10-31 $2.80 $2.92 $2.80 $2.91 $2.90 9,200
2017-10-30 $2.68 $2.68 $2.67 $2.68 $2.67 1,700
2017-10-27 $2.65 $2.68 $2.60 $2.68 $2.67 7,600
2017-10-26 $2.60 $2.65 $2.60 $2.62 $2.61 13,800
2017-10-25 $2.55 $2.60 $2.55 $2.57 $2.56 22,200
2017-10-24 $2.60 $2.60 $2.59 $2.59 $2.58 4,800
2017-10-23 $2.62 $2.62 $2.60 $2.60 $2.59 6,000
2017-10-20 $2.78 $2.78 $2.65 $2.65 $2.64 14,449
2017-10-19 $2.98 $2.98 $2.98 $2.98 $2.97 0
2017-10-18 $2.98 $2.98 $2.98 $2.98 $2.97 0
2017-10-17 $2.98 $2.98 $2.98 $2.98 $2.97 0
2017-10-16 $2.98 $2.98 $2.98 $2.98 $2.97 100
2017-10-13 $2.98 $2.98 $2.98 $2.98 $2.97 1,000
2017-10-12 $3.00 $3.00 $2.99 $2.99 $2.98 1,700
2017-10-11 $2.96 $2.96 $2.96 $2.96 $2.95 100
2017-10-10 $2.80 $2.80 $2.80 $2.80 $2.79 0
2017-10-09 $2.78 $2.80 $2.78 $2.80 $2.79 2,000
2017-10-06 $2.79 $2.79 $2.64 $2.64 $2.63 2,000
2017-10-05 $2.79 $2.79 $2.79 $2.79 $2.78 400
2017-10-04 $2.73 $2.73 $2.73 $2.73 $2.72 300
2017-10-03 $2.73 $2.73 $2.73 $2.73 $2.72 900
2017-10-02 $2.74 $2.74 $2.67 $2.67 $2.66 300
2017-09-29 $2.59 $2.59 $2.59 $2.59 $2.58 100
2017-09-28 $2.66 $2.67 $2.65 $2.65 $2.64 700
2017-09-27 $2.58 $2.58 $2.58 $2.58 $2.57 0
2017-09-26 $2.55 $2.58 $2.55 $2.58 $2.57 1,400
2017-09-25 $2.65 $2.65 $2.64 $2.65 $2.64 2,200
2017-09-22 $2.66 $2.68 $2.66 $2.68 $2.67 1,500
2017-09-21 $2.66 $2.66 $2.66 $2.66 $2.65 2,100
2017-09-20 $2.72 $2.72 $2.72 $2.72 $2.71 0
2017-09-19 $2.65 $2.72 $2.65 $2.72 $2.71 18,500
2017-09-18 $2.70 $2.70 $2.64 $2.64 $2.63 900
2017-09-15 $2.83 $2.83 $2.83 $2.83 $2.82 0
2017-09-14 $2.80 $2.86 $2.80 $2.83 $2.82 2,700
2017-09-13 $2.95 $2.95 $2.95 $2.95 $2.94 0
2017-09-12 $2.95 $2.95 $2.95 $2.95 $2.94 200
2017-09-11 $2.96 $2.96 $2.96 $2.96 $2.95 0
2017-09-08 $2.96 $2.96 $2.96 $2.96 $2.95 200
2017-09-07 $3.02 $3.02 $3.02 $3.02 $3.01 300
2017-09-06 $3.01 $3.01 $3.01 $3.01 $3.00 100
2017-09-05 $3.06 $3.08 $3.06 $3.08 $3.07 3,000
2017-09-01 $3.11 $3.11 $3.11 $3.11 $3.10 30
2017-08-31 $3.11 $3.11 $3.11 $3.11 $3.10 0
2017-08-30 $3.11 $3.11 $3.11 $3.11 $3.10 0
2017-08-29 $3.11 $3.11 $3.11 $3.11 $3.10 540
2017-08-28 $2.89 $2.89 $2.89 $2.89 $2.88 100
2017-08-25 $2.97 $2.97 $2.97 $2.97 $2.96 0
2017-08-24 $2.97 $2.97 $2.97 $2.97 $2.96 500
2017-08-23 $3.00 $3.00 $3.00 $3.00 $2.99 0
2017-08-22 $3.00 $3.00 $3.00 $3.00 $2.99 1,200
2017-08-21 $3.05 $3.05 $3.05 $3.05 $3.04 0
2017-08-18 $3.05 $3.05 $3.05 $3.05 $3.04 3,100
2017-08-17 $3.05 $3.05 $3.05 $3.05 $3.04 0
2017-08-16 $2.97 $3.05 $2.97 $3.05 $3.04 800
2017-08-15 $3.05 $3.05 $3.05 $3.05 $3.04 0
2017-08-14 $3.05 $3.05 $3.05 $3.05 $3.04 2,600
2017-08-11 $3.10 $3.10 $3.10 $3.10 $3.09 300
2017-08-10 $3.05 $3.08 $3.05 $3.08 $3.07 1,300
2017-08-09 $3.21 $3.26 $3.21 $3.26 $3.25 1,200
2017-08-08 $3.25 $3.38 $3.21 $3.21 $3.20 5,600
2017-08-07 $3.19 $3.19 $3.19 $3.19 $3.18 300
2017-08-04 $3.15 $3.15 $3.15 $3.15 $3.14 0
2017-08-03 $3.15 $3.15 $3.15 $3.15 $3.14 0
2017-08-02 $3.17 $3.17 $3.15 $3.15 $3.14 5,100
2017-08-01 $3.23 $3.23 $3.23 $3.23 $3.22 0
2017-07-31 $3.36 $3.36 $3.16 $3.23 $3.22 1,800
2017-07-28 $3.37 $3.48 $3.37 $3.48 $3.47 18,500
2017-07-27 $3.80 $3.80 $3.37 $3.37 $3.36 4,900
2017-07-26 $4.04 $4.04 $4.04 $4.04 $4.02 200
2017-07-25 $4.10 $4.11 $4.10 $4.11 $4.09 2,400
2017-07-24 $3.96 $3.96 $3.96 $3.96 $3.94 17
2017-07-21 $3.99 $3.99 $3.96 $3.96 $3.94 500
2017-07-20 $4.20 $4.20 $4.20 $4.20 $4.18 0
2017-07-19 $4.20 $4.20 $4.20 $4.20 $4.18 0
2017-07-18 $4.20 $4.20 $4.20 $4.20 $4.16 0
2017-07-17 $4.20 $4.20 $4.20 $4.20 $4.14 1,000
2017-07-14 $4.20 $4.20 $4.20 $4.20 $4.14 300
2017-07-13 $4.06 $4.06 $4.06 $4.06 $4.01 1,000
2017-07-12 $4.06 $4.07 $4.06 $4.07 $4.02 1,500
2017-07-11 $4.05 $4.09 $4.05 $4.05 $4.00 1,500
2017-07-10 $4.06 $4.06 $4.06 $4.06 $4.01 25
2017-07-07 $4.10 $4.10 $4.06 $4.06 $4.01 800
2017-07-06 $4.13 $4.16 $4.11 $4.12 $4.07 2,950
2017-07-05 $4.28 $4.28 $4.28 $4.28 $4.22 0
2017-07-03 $4.28 $4.28 $4.28 $4.28 $4.22 0
2017-06-30 $4.28 $4.28 $4.28 $4.28 $4.22 100
2017-06-29 $4.15 $4.28 $4.15 $4.28 $4.21 2,300
2017-06-28 $4.19 $4.19 $4.19 $4.19 $4.12 0
2017-06-27 $4.19 $4.19 $4.19 $4.19 $4.12 0
2017-06-26 $4.19 $4.19 $4.19 $4.19 $4.12 200
2017-06-23 $4.19 $4.19 $4.19 $4.19 $4.12 0
2017-06-22 $4.19 $4.19 $4.19 $4.19 $4.12 0
2017-06-21 $4.19 $4.19 $4.19 $4.19 $4.12 510
2017-06-20 $4.09 $4.09 $4.09 $4.09 $4.02 300
2017-06-19 $4.31 $4.34 $4.31 $4.34 $4.26 1,304
2017-06-16 $4.15 $4.15 $4.15 $4.15 $4.08 5,000
2017-06-15 $4.42 $4.42 $4.42 $4.42 $4.34 192
2017-06-14 $4.57 $4.57 $4.57 $4.57 $4.49 0
2017-06-13 $4.57 $4.57 $4.57 $4.57 $4.49 200
2017-06-12 $4.52 $4.52 $4.52 $4.52 $4.44 0
2017-06-09 $4.52 $4.52 $4.52 $4.52 $4.44 0
2017-06-08 $4.52 $4.52 $4.52 $4.52 $4.44 0
2017-06-07 $4.48 $4.52 $4.48 $4.52 $4.44 800
2017-06-06 $4.48 $4.48 $4.48 $4.48 $4.40 0
2017-06-05 $4.48 $4.48 $4.48 $4.48 $4.40 600
2017-06-02 $4.47 $4.47 $4.47 $4.47 $4.39 200
2017-06-01 $4.50 $4.50 $4.50 $4.50 $4.42 18,700
2017-05-31 $4.61 $4.61 $4.61 $4.61 $4.53 1,400
2017-05-30 $4.50 $4.50 $4.42 $4.42 $4.34 500
2017-05-26 $4.50 $4.50 $4.50 $4.50 $4.42 0
2017-05-25 $4.50 $4.50 $4.50 $4.50 $4.42 500
2017-05-24 $4.75 $4.75 $4.75 $4.75 $4.67 0
2017-05-23 $4.56 $4.75 $4.56 $4.75 $4.67 1,600
2017-05-22 $4.42 $4.42 $4.42 $4.42 $4.34 0
2017-05-19 $4.42 $4.42 $4.42 $4.42 $4.34 0
2017-05-18 $4.42 $4.42 $4.42 $4.42 $4.34 0
2017-05-17 $4.42 $4.42 $4.42 $4.42 $4.34 52
2017-05-16 $4.42 $4.42 $4.42 $4.42 $4.34 0
2017-05-15 $4.42 $4.42 $4.42 $4.42 $4.34 0
2017-05-12 $4.42 $4.42 $4.42 $4.42 $4.34 0
2017-05-11 $4.42 $4.42 $4.42 $4.42 $4.34 0
2017-05-10 $4.42 $4.42 $4.42 $4.42 $4.34 0
2017-05-09 $4.42 $4.42 $4.42 $4.42 $4.34 0
2017-05-08 $4.52 $4.52 $4.42 $4.42 $4.34 5,000
2017-05-05 $4.52 $4.52 $4.52 $4.52 $4.44 1,500
2017-05-04 $4.37 $4.37 $4.37 $4.37 $4.29 400
2017-05-03 $4.25 $4.25 $4.25 $4.25 $4.18 0
2017-05-02 $4.25 $4.25 $4.25 $4.25 $4.18 0
2017-05-01 $4.25 $4.25 $4.25 $4.25 $4.18 600
2017-04-28 $4.30 $4.30 $4.27 $4.27 $4.20 800
2017-04-27 $4.30 $4.30 $4.28 $4.28 $4.21 15,800
2017-04-26 $4.22 $4.29 $4.22 $4.29 $4.22 600
2017-04-25 $4.30 $4.32 $4.29 $4.32 $4.25 4,000
2017-04-24 $4.35 $4.35 $4.35 $4.35 $4.27 300
2017-04-21 $4.30 $4.30 $4.30 $4.30 $4.23 0
2017-04-20 $4.30 $4.30 $4.30 $4.30 $4.23 0
2017-04-19 $4.30 $4.30 $4.30 $4.30 $4.23 3
2017-04-18 $4.15 $4.30 $4.15 $4.30 $4.23 2,300
2017-04-17 $4.15 $4.15 $4.00 $4.10 $4.03 6,200
2017-04-13 $4.18 $4.18 $4.15 $4.15 $4.08 500
2017-04-12 $4.20 $4.23 $4.20 $4.20 $3.88 18,500
2017-04-11 $4.18 $4.74 $4.18 $4.74 $3.71 5,400
2017-04-10 $4.05 $4.52 $4.05 $4.50 $3.52 12,500
2017-04-07 $4.25 $4.60 $4.24 $4.50 $3.52 21,900
2017-04-06 $4.75 $4.75 $4.71 $4.71 $3.68 400
2017-04-05 $4.61 $4.61 $4.60 $4.60 $3.60 600
2017-04-04 $4.81 $4.81 $4.81 $4.81 $3.76 200
2017-04-03 $4.83 $4.83 $4.83 $4.83 $3.78 100
2017-03-31 $4.83 $4.83 $4.83 $4.83 $3.78 0
2017-03-30 $4.83 $4.83 $4.83 $4.83 $3.78 0
2017-03-29 $4.83 $4.83 $4.83 $4.83 $3.78 1,000
2017-03-28 $4.77 $4.89 $4.77 $4.89 $3.82 1,600
2017-03-27 $4.61 $4.61 $4.61 $4.61 $3.61 0
2017-03-24 $4.61 $4.61 $4.61 $4.61 $3.61 0
2017-03-23 $4.61 $4.61 $4.61 $4.61 $3.61 0
2017-03-22 $4.61 $4.61 $4.61 $4.61 $3.61 0
2017-03-21 $4.61 $4.61 $4.61 $4.61 $3.61 0
2017-03-20 $4.61 $4.61 $4.61 $4.61 $3.61 0
2017-03-17 $4.61 $4.61 $4.61 $4.61 $3.61 0
2017-03-16 $4.61 $4.61 $4.61 $4.61 $3.61 0
2017-03-15 $4.64 $4.64 $4.61 $4.61 $3.61 600
2017-03-14 $4.54 $4.54 $4.53 $4.53 $3.54 900
2017-03-13 $4.67 $4.67 $4.60 $4.60 $3.60 4,900
2017-03-10 $4.61 $4.61 $4.61 $4.61 $3.61 0
2017-03-09 $4.50 $4.61 $4.50 $4.61 $3.61 700
2017-03-08 $4.54 $4.54 $4.54 $4.54 $3.55 0
2017-03-07 $4.54 $4.54 $4.54 $4.54 $3.55 0
2017-03-06 $4.54 $4.54 $4.54 $4.54 $3.55 0
2017-03-03 $4.60 $4.60 $4.54 $4.54 $3.55 1,500
2017-03-02 $4.50 $4.52 $4.50 $4.52 $3.53 1,300
2017-03-01 $4.49 $4.49 $4.49 $4.49 $3.51 1,000
2017-02-28 $4.40 $4.45 $4.40 $4.43 $3.46 900
2017-02-27 $4.50 $4.50 $4.45 $4.45 $3.48 2,400
2017-02-24 $4.39 $4.43 $4.39 $4.43 $3.46 800
2017-02-23 $4.34 $4.34 $4.34 $4.34 $3.39 0
2017-02-22 $4.34 $4.34 $4.34 $4.34 $3.39 0
2017-02-21 $4.34 $4.34 $4.34 $4.34 $3.39 0
2017-02-17 $4.34 $4.34 $4.34 $4.34 $3.39 0
2017-02-16 $4.34 $4.34 $4.34 $4.34 $3.39 0
2017-02-15 $4.34 $4.34 $4.34 $4.34 $3.39 0
2017-02-14 $4.34 $4.34 $4.34 $4.34 $3.39 0
2017-02-13 $4.34 $4.34 $4.34 $4.34 $3.39 0
2017-02-10 $4.34 $4.34 $4.34 $4.34 $3.39 2,400
2017-02-09 $4.37 $4.37 $4.37 $4.37 $3.42 0
2017-02-08 $4.37 $4.37 $4.37 $4.37 $3.42 100
2017-02-07 $4.40 $4.40 $4.40 $4.40 $3.44 0
2017-02-06 $4.40 $4.40 $4.40 $4.40 $3.44 0
2017-02-03 $4.40 $4.40 $4.40 $4.40 $3.44 0
2017-02-02 $4.40 $4.40 $4.40 $4.40 $3.44 1,600
2017-02-01 $4.21 $4.23 $4.21 $4.23 $3.31 1,400
2017-01-31 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-30 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-27 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-26 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-25 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-24 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-23 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-20 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-19 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-18 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-17 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-13 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-12 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-11 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-10 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-09 $4.00 $4.00 $4.00 $4.00 $3.13 50
2017-01-06 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-05 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-04 $4.00 $4.00 $4.00 $4.00 $3.13 0
2017-01-03 $4.00 $4.00 $4.00 $4.00 $3.13 0
2016-12-30 $4.00 $4.00 $4.00 $4.00 $3.13 4,000
2016-12-29 $3.77 $3.77 $3.77 $3.77 $2.95 0
2016-12-28 $3.77 $3.77 $3.77 $3.77 $2.95 0
2016-12-27 $3.77 $3.77 $3.77 $3.77 $2.95 0
2016-12-23 $3.77 $3.77 $3.77 $3.77 $2.95 0
2016-12-22 $3.77 $3.77 $3.77 $3.77 $2.95 0
2016-12-21 $3.77 $3.77 $3.77 $3.77 $2.95 0
2016-12-20 $3.77 $3.77 $3.77 $3.77 $2.95 0
2016-12-19 $3.77 $3.77 $3.77 $3.77 $2.95 100
2016-12-16 $3.81 $3.81 $3.81 $3.81 $2.98 2,279
2016-12-15 $3.81 $3.81 $3.81 $3.81 $2.98 0
2016-12-14 $3.81 $3.81 $3.81 $3.81 $2.98 1,300
2016-12-13 $3.86 $3.86 $3.86 $3.86 $3.02 500
2016-12-12 $3.81 $3.81 $3.81 $3.81 $2.98 0
2016-12-09 $3.81 $3.81 $3.81 $3.81 $2.98 153
2016-12-08 $4.22 $4.22 $4.22 $4.22 $3.30 0
2016-12-07 $4.22 $4.22 $4.22 $4.22 $3.30 0
2016-12-06 $4.22 $4.22 $4.22 $4.22 $3.30 0
2016-12-05 $4.22 $4.22 $4.22 $4.22 $3.30 0
2016-12-02 $4.22 $4.22 $4.22 $4.22 $3.30 0
2016-12-01 $4.22 $4.22 $4.22 $4.22 $3.30 0
2016-11-30 $4.22 $4.22 $4.22 $4.22 $3.30 230
2016-11-29 $3.93 $3.93 $3.93 $3.93 $3.07 0
2016-11-28 $3.93 $3.93 $3.93 $3.93 $3.07 0
2016-11-25 $3.93 $3.93 $3.93 $3.93 $3.07 0
2016-11-23 $3.93 $3.93 $3.93 $3.93 $3.07 0
2016-11-22 $3.93 $3.93 $3.93 $3.93 $3.07 0
2016-11-21 $3.93 $3.93 $3.93 $3.93 $3.07 200
2016-11-18 $3.91 $3.91 $3.91 $3.91 $3.06 0
2016-11-17 $3.91 $3.91 $3.91 $3.91 $3.06 1,000
2016-11-16 $3.80 $3.80 $3.80 $3.80 $2.97 0
2016-11-15 $3.80 $3.80 $3.80 $3.80 $2.97 0
2016-11-14 $3.84 $3.84 $3.80 $3.80 $2.97 1,182
2016-11-11 $3.97 $3.97 $3.97 $3.97 $3.10 200
2016-11-10 $3.86 $4.00 $3.86 $4.00 $3.13 700
2016-11-09 $3.95 $4.00 $3.95 $3.96 $3.10 11,266
2016-11-08 $4.23 $4.23 $4.23 $4.23 $3.31 100
2016-11-07 $4.31 $4.31 $4.31 $4.31 $3.37 0
2016-11-04 $4.31 $4.31 $4.31 $4.31 $3.37 0
2016-11-03 $4.48 $4.48 $4.31 $4.31 $3.37 740
2016-11-02 $4.48 $4.48 $4.48 $4.48 $3.50 100
2016-11-01 $4.48 $4.48 $4.48 $4.48 $3.50 250
2016-10-31 $4.66 $4.66 $4.66 $4.66 $3.64 0
2016-10-28 $4.66 $4.66 $4.66 $4.66 $3.64 0
2016-10-27 $4.66 $4.66 $4.66 $4.66 $3.64 0
2016-10-26 $4.66 $4.66 $4.66 $4.66 $3.64 0
2016-10-25 $4.66 $4.66 $4.66 $4.66 $3.64 178
2016-10-24 $4.73 $4.73 $4.73 $4.73 $3.70 250
2016-10-21 $4.65 $4.70 $4.65 $4.70 $3.68 2,845
2016-10-20 $4.57 $4.57 $4.57 $4.57 $3.57 0
2016-10-19 $4.57 $4.57 $4.57 $4.57 $3.57 0
2016-10-18 $4.57 $4.57 $4.57 $4.57 $3.57 192
2016-10-17 $4.50 $4.50 $4.50 $4.50 $3.52 156
2016-10-14 $4.47 $4.47 $4.47 $4.47 $3.50 26,500
2016-10-13 $4.44 $4.44 $4.44 $4.44 $3.47 0
2016-10-12 $4.44 $4.44 $4.44 $4.44 $3.47 0
2016-10-11 $4.56 $4.56 $4.44 $4.44 $3.47 200
2016-10-10 $4.86 $4.86 $4.86 $4.86 $3.80 0
2016-10-07 $4.86 $4.86 $4.86 $4.86 $3.80 0
2016-10-06 $4.86 $4.86 $4.86 $4.86 $3.80 0
2016-10-05 $4.86 $4.86 $4.86 $4.86 $3.80 80
2016-10-04 $4.86 $4.86 $4.86 $4.86 $3.80 0
2016-10-03 $4.86 $4.86 $4.86 $4.86 $3.80 0
2016-09-30 $4.74 $4.86 $4.74 $4.86 $3.80 1,607
2016-09-29 $4.81 $4.81 $4.81 $4.81 $3.76 0
2016-09-28 $4.81 $4.81 $4.81 $4.81 $3.76 0
2016-09-27 $4.77 $4.81 $4.77 $4.81 $3.76 200
2016-09-26 $4.85 $4.85 $4.85 $4.85 $3.79 0
2016-09-23 $4.87 $4.87 $4.85 $4.85 $3.79 2,287
2016-09-22 $4.69 $4.69 $4.69 $4.69 $3.67 0
2016-09-21 $4.69 $4.69 $4.69 $4.69 $3.67 0
2016-09-20 $4.78 $4.78 $4.69 $4.69 $3.67 200
2016-09-19 $4.57 $4.57 $4.57 $4.57 $3.58 0
2016-09-16 $4.57 $4.57 $4.57 $4.57 $3.58 0
2016-09-15 $4.57 $4.57 $4.57 $4.57 $3.58 0
2016-09-14 $4.57 $4.57 $4.57 $4.57 $3.58 3,000
2016-09-13 $4.59 $4.59 $4.59 $4.59 $3.59 156
2016-09-12 $4.60 $4.66 $4.60 $4.66 $3.64 466
2016-09-09 $4.66 $4.66 $4.66 $4.66 $3.64 50
2016-09-08 $4.66 $4.66 $4.66 $4.66 $3.64 0
2016-09-07 $4.66 $4.66 $4.66 $4.66 $3.64 0
2016-09-06 $4.66 $4.66 $4.66 $4.66 $3.64 100
2016-09-02 $4.67 $4.74 $4.67 $4.74 $3.70 350
2016-09-01 $4.56 $4.56 $4.56 $4.56 $3.57 100
2016-08-31 $4.52 $4.52 $4.52 $4.52 $3.53 0
2016-08-30 $4.52 $4.52 $4.52 $4.52 $3.53 0
2016-08-29 $4.52 $4.52 $4.52 $4.52 $3.53 0
2016-08-26 $4.52 $4.52 $4.52 $4.52 $3.53 49
2016-08-25 $4.52 $4.52 $4.52 $4.52 $3.53 0
2016-08-24 $4.52 $4.52 $4.52 $4.52 $3.53 0
2016-08-23 $4.52 $4.52 $4.52 $4.52 $3.53 250
2016-08-22 $4.50 $4.50 $4.50 $4.50 $3.52 100
2016-08-19 $4.40 $4.40 $4.40 $4.40 $3.44 116
2016-08-18 $4.47 $4.63 $4.46 $4.63 $3.62 7,700
2016-08-17 $4.31 $4.31 $4.31 $4.31 $3.37 1,000
2016-08-16 $4.40 $4.40 $4.40 $4.40 $3.44 0
2016-08-15 $4.37 $4.40 $4.37 $4.40 $3.44 3,100
2016-08-12 $4.39 $4.39 $4.39 $4.39 $3.43 246
2016-08-11 $4.40 $4.40 $4.40 $4.40 $3.44 1,300
2016-08-10 $4.32 $4.32 $4.32 $4.32 $3.38 0
2016-08-09 $4.32 $4.32 $4.32 $4.32 $3.38 0
2016-08-08 $4.32 $4.32 $4.32 $4.32 $3.38 200
2016-08-05 $4.31 $4.31 $4.31 $4.31 $3.37 1,100
2016-08-04 $4.14 $4.14 $4.14 $4.14 $3.24 0
2016-08-03 $4.18 $4.18 $4.14 $4.14 $3.24 324
2016-08-02 $4.18 $4.18 $4.18 $4.18 $3.27 123
2016-08-01 $4.25 $4.25 $4.20 $4.20 $3.28 1,200
2016-07-29 $4.15 $4.15 $4.15 $4.15 $3.25 1,500
2016-07-28 $4.25 $4.25 $4.20 $4.20 $3.28 1,350
2016-07-27 $4.02 $4.22 $4.02 $4.22 $3.30 1,553
2016-07-26 $3.98 $3.98 $3.98 $3.98 $3.11 100
2016-07-25 $3.98 $3.98 $3.98 $3.98 $3.11 0
2016-07-22 $3.98 $3.98 $3.98 $3.98 $3.11 0
2016-07-21 $3.98 $3.98 $3.98 $3.98 $3.11 0
2016-07-20 $3.98 $3.98 $3.98 $3.98 $3.11 0
2016-07-19 $3.98 $3.98 $3.98 $3.98 $3.11 0
2016-07-18 $3.98 $3.98 $3.98 $3.98 $3.11 1,000
2016-07-15 $3.97 $3.98 $3.97 $3.98 $3.11 2,000
2016-07-14 $4.00 $4.00 $4.00 $4.00 $3.13 0
2016-07-13 $4.00 $4.00 $4.00 $4.00 $3.13 1,525
2016-07-12 $4.00 $4.00 $4.00 $4.00 $3.13 2,375
2016-07-11 $3.84 $3.84 $3.84 $3.84 $2.98 0
2016-07-08 $3.84 $3.84 $3.84 $3.84 $2.98 2,000
2016-07-07 $3.78 $3.84 $3.78 $3.83 $2.97 1,100
2016-07-06 $3.63 $3.90 $3.63 $3.90 $3.03 15,200
2016-07-05 $3.73 $3.82 $3.73 $3.82 $2.97 1,356
2016-07-01 $4.03 $4.03 $4.03 $4.03 $3.11 1,000
2016-06-30 $4.14 $4.14 $4.14 $4.14 $3.19 200
2016-06-29 $3.89 $4.03 $3.89 $4.03 $3.11 15,745
2016-06-28 $3.53 $3.53 $3.53 $3.53 $2.72 0
2016-06-27 $3.53 $3.53 $3.53 $3.53 $2.72 0
2016-06-24 $3.75 $3.75 $3.52 $3.53 $2.72 16,835
2016-06-23 $4.03 $4.03 $4.03 $4.03 $3.11 1,000
2016-06-22 $3.97 $3.97 $3.97 $3.97 $3.06 0
2016-06-21 $3.96 $3.97 $3.86 $3.97 $3.06 4,402
2016-06-20 $4.06 $4.06 $3.98 $4.03 $3.11 1,350
2016-06-17 $4.15 $4.15 $4.05 $4.05 $3.12 948
2016-06-16 $3.78 $4.25 $3.78 $3.95 $3.05 4,266
2016-06-15 $3.86 $3.86 $3.79 $3.79 $2.92 16,903
2016-06-14 $3.72 $3.72 $3.72 $3.72 $2.87 0
2016-06-13 $3.78 $3.78 $3.72 $3.72 $2.87 4,100
2016-06-10 $3.91 $3.91 $3.91 $3.91 $3.02 800
2016-06-09 $4.04 $4.04 $4.04 $4.04 $3.12 0
2016-06-08 $4.04 $4.04 $4.04 $4.04 $3.12 0
2016-06-07 $4.04 $4.04 $4.04 $4.04 $3.12 0
2016-06-06 $4.04 $4.04 $4.04 $4.04 $3.12 1,000
2016-06-03 $4.06 $4.06 $4.06 $4.06 $3.13 0
2016-06-02 $4.06 $4.06 $4.06 $4.06 $3.13 0
2016-06-01 $4.02 $4.06 $4.02 $4.06 $3.13 1,600
2016-05-31 $3.91 $3.91 $3.91 $3.91 $3.02 0
2016-05-27 $3.91 $3.91 $3.91 $3.91 $3.02 1,000
2016-05-26 $3.96 $3.96 $3.96 $3.96 $3.05 0
2016-05-25 $3.96 $3.96 $3.96 $3.96 $3.05 0
2016-05-24 $3.96 $3.96 $3.96 $3.96 $3.05 1,000
2016-05-23 $3.95 $3.95 $3.95 $3.95 $3.05 0
2016-05-20 $3.95 $3.95 $3.95 $3.95 $3.05 0
2016-05-19 $3.95 $3.95 $3.95 $3.95 $3.05 1,392
2016-05-18 $3.88 $3.88 $3.88 $3.88 $2.99 400
2016-05-17 $4.01 $4.01 $4.01 $4.01 $3.09 1,900
2016-05-16 $3.99 $3.99 $3.99 $3.99 $3.08 0
2016-05-13 $3.99 $3.99 $3.99 $3.99 $3.08 0
2016-05-12 $3.99 $3.99 $3.99 $3.99 $3.08 669
2016-05-11 $4.06 $4.06 $4.06 $4.06 $3.13 1,000
2016-05-10 $4.06 $4.06 $4.06 $4.06 $3.13 1,000
2016-05-09 $4.04 $4.04 $4.04 $4.04 $3.12 0
2016-05-06 $4.04 $4.04 $4.04 $4.04 $3.12 1,000
2016-05-05 $4.13 $4.20 $4.13 $4.20 $3.24 2,500
2016-05-04 $3.86 $3.86 $3.86 $3.86 $2.98 0
2016-05-03 $3.86 $3.86 $3.86 $3.86 $2.98 0
2016-05-02 $3.86 $3.86 $3.86 $3.86 $2.98 0
2016-04-29 $3.86 $3.86 $3.86 $3.86 $2.98 1,306
2016-04-28 $3.81 $3.81 $3.81 $3.81 $2.94 1,493
2016-04-27 $3.70 $3.70 $3.70 $3.70 $2.85 0
2016-04-26 $3.70 $3.70 $3.70 $3.70 $2.85 0
2016-04-25 $3.70 $3.70 $3.70 $3.70 $2.85 0
2016-04-22 $3.70 $3.70 $3.70 $3.70 $2.85 0
2016-04-21 $3.70 $3.70 $3.70 $3.70 $2.85 0
2016-04-20 $3.73 $3.74 $3.70 $3.70 $2.85 1,525
2016-04-19 $3.90 $3.90 $3.90 $3.90 $3.01 1,025
2016-04-18 $3.68 $3.68 $3.68 $3.68 $2.84 0
2016-04-15 $3.68 $3.68 $3.68 $3.68 $2.84 500
2016-04-14 $3.66 $3.66 $3.66 $3.66 $2.82 0
2016-04-13 $3.66 $3.66 $3.66 $3.66 $2.82 0
2016-04-12 $3.66 $3.66 $3.66 $3.66 $2.82 0
2016-04-11 $3.66 $3.66 $3.66 $3.66 $2.82 0
2016-04-08 $3.66 $3.66 $3.66 $3.66 $2.82 1,506
2016-04-07 $3.90 $3.90 $3.90 $3.90 $3.01 0
2016-04-06 $3.90 $3.90 $3.90 $3.90 $3.01 0
2016-04-05 $3.90 $3.90 $3.90 $3.90 $3.01 0
2016-04-04 $3.90 $3.90 $3.90 $3.90 $3.01 0
2016-04-01 $3.90 $3.90 $3.90 $3.90 $3.01 200
2016-03-31 $3.92 $3.92 $3.92 $3.92 $3.02 0
2016-03-30 $3.92 $3.92 $3.92 $3.92 $3.02 0
2016-03-29 $3.92 $3.92 $3.92 $3.92 $3.02 500
2016-03-28 $3.89 $3.89 $3.89 $3.89 $3.00 0
2016-03-24 $3.89 $3.89 $3.89 $3.89 $3.00 0
2016-03-23 $3.89 $3.89 $3.89 $3.89 $3.00 0
2016-03-22 $3.89 $3.89 $3.89 $3.89 $3.00 800
2016-03-21 $3.90 $3.90 $3.90 $3.90 $3.01 0
2016-03-18 $3.90 $3.90 $3.90 $3.90 $3.01 2,500
2016-03-17 $3.53 $3.53 $3.53 $3.53 $2.72 4
2016-03-16 $3.53 $3.53 $3.53 $3.53 $2.72 0
2016-03-15 $3.53 $3.53 $3.53 $3.53 $2.72 0
2016-03-14 $3.53 $3.53 $3.53 $3.53 $2.72 0
2016-03-11 $3.53 $3.53 $3.53 $3.53 $2.72 0
2016-03-10 $3.53 $3.53 $3.53 $3.53 $2.72 0
2016-03-09 $3.53 $3.53 $3.53 $3.53 $2.72 0
2016-03-08 $3.53 $3.53 $3.53 $3.53 $2.72 100
2016-03-07 $3.74 $3.74 $3.74 $3.74 $2.88 100
2016-03-04 $3.84 $3.84 $3.84 $3.84 $2.96 0
2016-03-03 $3.84 $3.84 $3.84 $3.84 $2.96 0
2016-03-02 $3.84 $3.84 $3.84 $3.84 $2.96 100
2016-03-01 $3.75 $3.75 $3.75 $3.75 $2.89 2
2016-02-29 $3.75 $3.75 $3.75 $3.75 $2.89 0
2016-02-26 $3.75 $3.75 $3.75 $3.75 $2.89 500
2016-02-25 $3.59 $3.79 $3.59 $3.79 $2.92 3,408
2016-02-24 $3.46 $3.46 $3.46 $3.46 $2.67 0
2016-02-23 $3.46 $3.46 $3.46 $3.46 $2.67 0
2016-02-22 $3.46 $3.46 $3.46 $3.46 $2.67 0
2016-02-19 $3.46 $3.46 $3.46 $3.46 $2.67 0
2016-02-18 $3.48 $3.48 $3.46 $3.46 $2.67 2,440
2016-02-17 $3.54 $3.54 $3.54 $3.54 $2.73 0
2016-02-16 $3.54 $3.54 $3.54 $3.54 $2.73 1,000
2016-02-12 $3.53 $3.53 $3.53 $3.53 $2.72 1,000
2016-02-11 $3.65 $3.65 $3.65 $3.65 $2.82 0
2016-02-10 $3.65 $3.65 $3.65 $3.65 $2.82 0
2016-02-09 $3.65 $3.65 $3.65 $3.65 $2.82 0
2016-02-08 $3.65 $3.65 $3.65 $3.65 $2.82 0
2016-02-05 $3.65 $3.65 $3.65 $3.65 $2.82 0
2016-02-04 $3.65 $3.65 $3.65 $3.65 $2.82 0
2016-02-03 $3.65 $3.65 $3.65 $3.65 $2.82 8,400
2016-02-02 $3.68 $3.68 $3.68 $3.68 $2.84 0
2016-02-01 $3.71 $3.71 $3.68 $3.68 $2.84 1,000
2016-01-29 $3.70 $3.81 $3.61 $3.74 $2.88 24,563
2016-01-28 $3.27 $3.27 $3.27 $3.27 $2.52 0
2016-01-27 $3.27 $3.27 $3.27 $3.27 $2.52 0
2016-01-26 $3.27 $3.27 $3.27 $3.27 $2.52 0
2016-01-25 $3.27 $3.27 $3.27 $3.27 $2.52 0
2016-01-22 $3.27 $3.27 $3.27 $3.27 $2.52 0
2016-01-21 $3.27 $3.27 $3.27 $3.27 $2.52 0
2016-01-20 $3.27 $3.27 $3.27 $3.27 $2.52 0
2016-01-19 $3.27 $3.27 $3.27 $3.27 $2.52 0
2016-01-15 $3.27 $3.27 $3.27 $3.27 $2.52 0
2016-01-14 $3.27 $3.27 $3.27 $3.27 $2.52 100
2016-01-13 $3.43 $3.43 $3.43 $3.43 $2.65 0
2016-01-12 $3.43 $3.43 $3.43 $3.43 $2.65 0
2016-01-11 $3.43 $3.43 $3.43 $3.43 $2.65 0
2016-01-08 $3.43 $3.43 $3.43 $3.43 $2.65 0
2016-01-07 $3.43 $3.43 $3.43 $3.43 $2.65 0
2016-01-06 $3.43 $3.43 $3.43 $3.43 $2.65 0
2016-01-05 $3.43 $3.43 $3.43 $3.43 $2.65 0
2016-01-04 $3.43 $3.43 $3.43 $3.43 $2.65 0
2015-12-31 $3.43 $3.43 $3.43 $3.43 $2.65 0
2015-12-30 $3.43 $3.43 $3.43 $3.43 $2.65 0
2015-12-29 $3.43 $3.43 $3.43 $3.43 $2.65 0
2015-12-28 $3.43 $3.43 $3.43 $3.43 $2.65 0
2015-12-24 $3.43 $3.43 $3.43 $3.43 $2.65 0
2015-12-23 $3.43 $3.43 $3.43 $3.43 $2.65 0
2015-12-22 $3.43 $3.43 $3.43 $3.43 $2.65 9,051
2015-12-21 $3.42 $3.43 $3.42 $3.43 $2.65 9,051
2015-12-18 $3.57 $3.57 $3.57 $3.57 $2.75 0
2015-12-17 $3.57 $3.57 $3.57 $3.57 $2.75 5,888
2015-12-16 $3.55 $3.57 $3.55 $3.57 $2.75 5,888
2015-12-15 $3.41 $3.41 $3.41 $3.41 $2.63 0
2015-12-14 $3.41 $3.41 $3.41 $3.41 $2.63 913
2015-12-11 $3.40 $3.44 $3.40 $3.44 $2.65 4,300
2015-12-10 $3.52 $3.52 $3.52 $3.52 $2.71 0
2015-12-09 $3.52 $3.52 $3.52 $3.52 $2.71 2,750
2015-12-08 $3.48 $3.52 $3.48 $3.52 $2.71 2,750
2015-12-07 $3.60 $3.60 $3.60 $3.60 $2.78 0
2015-12-04 $3.60 $3.60 $3.60 $3.60 $2.78 4,000
2015-12-03 $3.48 $3.48 $3.48 $3.48 $2.68 2,000
2015-12-02 $3.47 $3.48 $3.47 $3.48 $2.68 2,000
2015-12-01 $3.37 $3.37 $3.37 $3.37 $2.60 0
2015-11-30 $3.37 $3.37 $3.37 $3.37 $2.60 0
2015-11-27 $3.37 $3.37 $3.37 $3.37 $2.60 0
2015-11-25 $3.37 $3.37 $3.37 $3.37 $2.60 0
2015-11-24 $3.37 $3.37 $3.37 $3.37 $2.60 0
2015-11-23 $3.37 $3.37 $3.37 $3.37 $2.60 0
2015-11-20 $3.37 $3.37 $3.37 $3.37 $2.60 0
2015-11-19 $3.37 $3.37 $3.37 $3.37 $2.60 1,000
2015-11-18 $3.25 $3.25 $3.25 $3.25 $2.51 0
2015-11-17 $3.25 $3.25 $3.25 $3.25 $2.51 1,100
2015-11-16 $3.20 $3.30 $3.19 $3.30 $2.55 0
2015-11-13 $3.20 $3.30 $3.19 $3.30 $2.55 0
2015-11-12 $3.20 $3.30 $3.19 $3.30 $2.55 0
2015-11-11 $3.20 $3.30 $3.19 $3.30 $2.55 0
2015-11-10 $3.20 $3.30 $3.19 $3.30 $2.55 1,645
2015-11-09 $3.13 $3.13 $3.13 $3.13 $2.41 0
2015-11-06 $3.13 $3.13 $3.13 $3.13 $2.41 0
2015-11-05 $3.13 $3.13 $3.13 $3.13 $2.41 0
2015-11-04 $3.13 $3.13 $3.13 $3.13 $2.41 0
2015-11-03 $3.13 $3.13 $3.13 $3.13 $2.41 5,465
2015-11-02 $3.19 $3.19 $3.19 $3.19 $2.46 250
2015-10-30 $3.08 $3.08 $3.08 $3.08 $2.38 0
2015-10-29 $3.08 $3.08 $3.08 $3.08 $2.38 0
2015-10-28 $3.08 $3.08 $3.08 $3.08 $2.38 100
2015-10-27 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-26 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-23 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-22 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-21 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-20 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-19 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-16 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-15 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-14 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-13 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-12 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-09 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-08 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-07 $2.96 $2.96 $2.96 $2.96 $2.28 0
2015-10-06 $2.96 $2.96 $2.96 $2.96 $2.28 7,677
2015-10-05 $2.69 $2.69 $2.69 $2.69 $2.07 0
2015-10-02 $2.69 $2.69 $2.69 $2.69 $2.07 0
2015-10-01 $2.69 $2.69 $2.69 $2.69 $2.07 0
2015-09-30 $2.69 $2.69 $2.69 $2.69 $2.07 0
2015-09-29 $2.69 $2.69 $2.69 $2.69 $2.07 1,000
2015-09-28 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-25 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-24 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-23 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-22 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-21 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-18 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-17 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-16 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-15 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-14 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-11 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-10 $2.82 $2.82 $2.82 $2.82 $2.18 0
2015-09-09 $2.82 $2.82 $2.82 $2.82 $2.18 100
2015-09-08 $2.76 $2.76 $2.76 $2.76 $2.13 445

Siemens Gamesa Renewable Energy SA (GCTAY) News Headlines

Recent Siemens Gamesa Renewable Energy SA (GCTAY) News
Similar Companies to Siemens Gamesa Renewable Energy SA (GCTAY) 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.