G4S Plc (GFSZF) Exchange: PINK

  1. Overview
  2. G4S Plc (GFSZF)

Data as of Aug. 21, 2025

$3.15 ($0.00) 0.00%

G4S Plc - Daily Information
Click for more stock information on G4S Plc.
Daily Information Data
Date Aug. 21, 2025
Open $3.15
Previous Close $3.15
High $3.15
Low $3.15
Adjusted Open $3.15
Previous Adjusted Close $3.15
Adjusted High $3.15
Adjusted Low $3.15

About G4S Plc (GFSZF)

No Description Available

Invest in G4S Plc (GFSZF)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
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.

Historical Stock Data for G4S Plc (GFSZF)

Date Open High Low Close Adj.Close Volume
2021-05-25 $3.15 $3.15 $3.15 $3.15 $3.15 0
2021-05-24 $3.15 $3.15 $3.15 $3.15 $3.15 0
2021-05-21 $3.15 $3.15 $3.15 $3.15 $3.15 0
2021-05-20 $3.15 $3.15 $3.15 $3.15 $3.15 0
2021-05-19 $3.15 $3.15 $3.15 $3.15 $3.15 0
2021-05-18 $3.39 $3.39 $3.15 $3.15 $3.15 303
2021-05-17 $3.40 $3.40 $3.40 $3.40 $3.40 0
2021-05-14 $3.40 $3.40 $3.40 $3.40 $3.40 0
2021-05-13 $3.40 $3.40 $3.40 $3.40 $3.40 0
2021-05-12 $3.40 $3.40 $3.40 $3.40 $3.40 0
2021-05-11 $3.40 $3.40 $3.40 $3.40 $3.40 0
2021-05-10 $3.40 $3.40 $3.40 $3.40 $3.40 10
2021-05-07 $3.40 $3.40 $3.40 $3.40 $3.40 0
2021-05-06 $3.40 $3.40 $3.40 $3.40 $3.40 0
2021-05-05 $3.40 $3.40 $3.40 $3.40 $3.40 2
2021-05-04 $3.40 $3.40 $3.40 $3.40 $3.40 0
2021-05-03 $3.40 $3.40 $3.40 $3.40 $3.40 0
2021-04-30 $3.40 $3.40 $3.40 $3.40 $3.40 6
2021-04-29 $3.40 $3.40 $3.40 $3.40 $3.40 251
2021-04-28 $3.30 $3.30 $3.30 $3.30 $3.30 0
2021-04-27 $3.30 $3.30 $3.30 $3.30 $3.30 23
2021-04-26 $3.30 $3.30 $3.30 $3.30 $3.30 0
2021-04-23 $3.34 $3.34 $3.30 $3.30 $3.30 1,000
2021-04-22 $3.41 $3.41 $3.41 $3.41 $3.41 0
2021-04-21 $3.41 $3.41 $3.41 $3.41 $3.41 0
2021-04-20 $3.41 $3.41 $3.41 $3.41 $3.41 100
2021-04-19 $3.39 $3.39 $3.39 $3.39 $3.39 0
2021-04-16 $3.39 $3.39 $3.39 $3.39 $3.39 208
2021-04-15 $3.37 $3.37 $3.37 $3.37 $3.37 0
2021-04-14 $3.37 $3.37 $3.37 $3.37 $3.37 100
2021-04-13 $3.35 $3.43 $3.35 $3.43 $3.43 600
2021-04-12 $3.34 $3.34 $3.34 $3.34 $3.34 0
2021-04-09 $3.34 $3.34 $3.34 $3.34 $3.34 0
2021-04-08 $3.34 $3.34 $3.34 $3.34 $3.34 70
2021-04-07 $3.34 $3.34 $3.34 $3.34 $3.34 0
2021-04-06 $3.34 $3.34 $3.34 $3.34 $3.34 0
2021-04-05 $3.34 $3.34 $3.34 $3.34 $3.34 0
2021-04-01 $3.33 $3.34 $3.33 $3.34 $3.34 12,921
2021-03-31 $3.35 $3.35 $3.35 $3.35 $3.35 150
2021-03-30 $3.34 $3.34 $3.34 $3.34 $3.34 0
2021-03-29 $3.34 $3.34 $3.34 $3.34 $3.34 0
2021-03-26 $3.34 $3.34 $3.34 $3.34 $3.34 75
2021-03-25 $3.34 $3.34 $3.34 $3.34 $3.34 0
2021-03-24 $3.34 $3.34 $3.34 $3.34 $3.34 0
2021-03-23 $3.34 $3.34 $3.34 $3.34 $3.34 103
2021-03-22 $3.46 $3.46 $3.46 $3.46 $3.46 2,020
2021-03-19 $3.46 $3.46 $3.46 $3.46 $3.46 115
2021-03-18 $3.40 $3.40 $3.40 $3.40 $3.40 7,500
2021-03-17 $3.37 $3.38 $3.37 $3.37 $3.37 50,056
2021-03-16 $3.35 $3.35 $3.35 $3.35 $3.35 0
2021-03-15 $3.35 $3.35 $3.35 $3.35 $3.35 0
2021-03-12 $3.35 $3.35 $3.35 $3.35 $3.35 0
2021-03-11 $3.35 $3.35 $3.35 $3.35 $3.35 17
2021-03-10 $3.35 $3.35 $3.35 $3.35 $3.35 0
2021-03-09 $3.35 $3.35 $3.35 $3.35 $3.35 6,680
2021-03-08 $3.35 $3.35 $3.35 $3.35 $3.35 201
2021-03-05 $3.34 $3.34 $3.34 $3.34 $3.34 18
2021-03-04 $3.34 $3.34 $3.34 $3.34 $3.34 237
2021-03-03 $3.32 $3.33 $3.32 $3.33 $3.33 624
2021-03-02 $3.32 $3.32 $3.32 $3.32 $3.32 0
2021-03-01 $3.32 $3.32 $3.32 $3.32 $3.32 1,496
2021-02-26 $3.43 $3.43 $3.43 $3.43 $3.43 10
2021-02-25 $3.43 $3.43 $3.43 $3.43 $3.43 0
2021-02-24 $3.43 $3.43 $3.43 $3.43 $3.43 10
2021-02-23 $3.42 $3.43 $3.42 $3.43 $3.43 300
2021-02-22 $3.69 $3.69 $3.69 $3.69 $3.69 10,524
2021-02-19 $3.69 $3.69 $3.69 $3.69 $3.69 0
2021-02-18 $3.60 $3.75 $3.60 $3.69 $3.69 10,524
2021-02-17 $3.55 $3.55 $3.55 $3.55 $3.55 0
2021-02-16 $3.55 $3.55 $3.55 $3.55 $3.55 4,431
2021-02-12 $3.65 $3.78 $3.65 $3.78 $3.78 4,939
2021-02-11 $3.58 $3.58 $3.58 $3.58 $3.58 689
2021-02-10 $3.55 $3.55 $3.55 $3.55 $3.55 53
2021-02-09 $3.55 $3.55 $3.55 $3.55 $3.55 53
2021-02-08 $3.47 $3.80 $3.47 $3.55 $3.55 232,883
2021-02-05 $3.57 $3.57 $3.57 $3.57 $3.57 140
2021-02-04 $3.57 $3.57 $3.50 $3.50 $3.50 179,130
2021-02-03 $3.57 $3.57 $3.57 $3.57 $3.57 1,086
2021-02-02 $3.51 $3.51 $3.51 $3.51 $3.51 781
2021-02-01 $3.62 $3.62 $3.62 $3.62 $3.62 22
2021-01-29 $3.62 $3.62 $3.62 $3.62 $3.62 70
2021-01-28 $3.50 $3.62 $3.50 $3.62 $3.62 386
2021-01-27 $3.61 $3.61 $3.61 $3.61 $3.61 2,989
2021-01-26 $3.65 $3.65 $3.60 $3.60 $3.60 1,912
2021-01-25 $3.54 $3.54 $3.46 $3.46 $3.46 380
2021-01-22 $3.39 $3.39 $3.39 $3.39 $3.39 0
2021-01-21 $3.39 $3.39 $3.39 $3.39 $3.39 0
2021-01-20 $3.39 $3.39 $3.39 $3.39 $3.39 500
2021-01-19 $3.46 $3.46 $3.46 $3.46 $3.46 2,282
2021-01-15 $3.54 $3.54 $3.54 $3.54 $3.54 1,439
2021-01-14 $3.48 $3.48 $3.48 $3.48 $3.48 0
2021-01-13 $3.48 $3.48 $3.44 $3.48 $3.48 618
2021-01-12 $3.43 $3.57 $3.43 $3.57 $3.57 3,249
2021-01-11 $3.45 $3.45 $3.42 $3.42 $3.42 3,644
2021-01-08 $3.63 $3.63 $3.63 $3.63 $3.63 3,527
2021-01-07 $3.55 $3.55 $3.55 $3.55 $3.55 8
2021-01-06 $3.55 $3.55 $3.55 $3.55 $3.55 40
2021-01-05 $3.48 $3.55 $3.48 $3.55 $3.55 1,323
2021-01-04 $3.45 $3.45 $3.41 $3.42 $3.42 16,558
2020-12-31 $3.59 $3.63 $3.59 $3.63 $3.63 2,874
2020-12-30 $3.49 $3.49 $3.49 $3.49 $3.49 17
2020-12-29 $3.49 $3.49 $3.49 $3.49 $3.49 0
2020-12-28 $3.60 $3.60 $3.49 $3.49 $3.49 545
2020-12-24 $3.39 $3.39 $3.39 $3.39 $3.39 4,467
2020-12-23 $3.44 $3.45 $3.39 $3.39 $3.39 3,159
2020-12-22 $3.44 $3.44 $3.44 $3.44 $3.44 20
2020-12-21 $3.44 $3.44 $3.44 $3.44 $3.44 211
2020-12-18 $3.47 $3.47 $3.37 $3.37 $3.37 5,650
2020-12-17 $3.36 $3.36 $3.36 $3.36 $3.36 0
2020-12-16 $3.40 $3.40 $3.36 $3.36 $3.36 22,293
2020-12-15 $3.33 $3.33 $3.33 $3.33 $3.33 5
2020-12-14 $3.33 $3.33 $3.33 $3.33 $3.33 3
2020-12-11 $3.33 $3.34 $3.33 $3.33 $3.33 24,593
2020-12-10 $3.45 $3.45 $3.33 $3.33 $3.33 57,610
2020-12-09 $3.52 $3.52 $3.42 $3.42 $3.42 2,910
2020-12-08 $3.30 $3.43 $3.30 $3.33 $3.33 114,420
2020-12-07 $3.31 $3.32 $3.31 $3.32 $3.32 762
2020-12-04 $3.31 $3.31 $3.31 $3.31 $3.31 0
2020-12-03 $3.38 $3.38 $3.31 $3.31 $3.31 3,541
2020-12-02 $3.35 $3.38 $3.30 $3.38 $3.38 6,507
2020-12-01 $2.95 $3.08 $2.95 $3.01 $3.01 9,388
2020-11-30 $2.93 $2.98 $2.93 $2.96 $2.96 3,208
2020-11-27 $3.00 $3.00 $3.00 $3.00 $3.00 176
2020-11-25 $3.00 $3.00 $2.99 $3.00 $3.00 106,283
2020-11-24 $3.05 $3.05 $3.05 $3.05 $3.05 376
2020-11-23 $2.98 $2.98 $2.94 $2.95 $2.95 4,500
2020-11-20 $2.92 $2.92 $2.90 $2.90 $2.90 660
2020-11-19 $2.86 $2.86 $2.86 $2.86 $2.86 0
2020-11-18 $2.86 $2.86 $2.86 $2.86 $2.86 0
2020-11-17 $2.86 $2.86 $2.86 $2.86 $2.86 300
2020-11-16 $2.82 $2.86 $2.82 $2.86 $2.86 18,480
2020-11-13 $2.74 $2.74 $2.74 $2.74 $2.74 9,044
2020-11-12 $2.79 $2.79 $2.75 $2.75 $2.75 4,846
2020-11-11 $2.82 $2.82 $2.79 $2.79 $2.79 2,170
2020-11-10 $2.86 $2.86 $2.78 $2.78 $2.78 17,998
2020-11-09 $2.79 $2.79 $2.79 $2.79 $2.79 729
2020-11-06 $2.78 $2.78 $2.78 $2.78 $2.78 15,515
2020-11-05 $2.70 $2.80 $2.70 $2.74 $2.74 24,873
2020-11-04 $2.73 $2.73 $2.73 $2.73 $2.73 0
2020-11-03 $2.73 $2.73 $2.73 $2.73 $2.73 80
2020-11-02 $2.73 $2.73 $2.73 $2.73 $2.73 0
2020-10-30 $2.60 $2.73 $2.60 $2.73 $2.73 2,977
2020-10-29 $2.60 $2.60 $2.60 $2.60 $2.60 20
2020-10-28 $2.60 $2.60 $2.60 $2.60 $2.60 270
2020-10-27 $2.65 $2.65 $2.65 $2.65 $2.65 180
2020-10-26 $2.69 $2.69 $2.69 $2.69 $2.69 0
2020-10-23 $2.69 $2.69 $2.69 $2.69 $2.69 2,979
2020-10-22 $2.70 $2.70 $2.66 $2.66 $2.66 1,914
2020-10-21 $2.69 $2.69 $2.65 $2.65 $2.65 1,914
2020-10-20 $2.68 $2.68 $2.68 $2.68 $2.68 0
2020-10-19 $2.66 $2.68 $2.66 $2.68 $2.68 16,518
2020-10-16 $2.65 $2.65 $2.65 $2.65 $2.65 10,000
2020-10-15 $2.69 $2.69 $2.69 $2.69 $2.69 15,700
2020-10-14 $2.72 $2.72 $2.70 $2.70 $2.70 1,663
2020-10-13 $2.75 $2.75 $2.75 $2.75 $2.75 0
2020-10-12 $2.75 $2.75 $2.75 $2.75 $2.75 620
2020-10-09 $2.69 $2.83 $2.69 $2.78 $2.78 63,880
2020-10-08 $2.67 $2.67 $2.63 $2.66 $2.66 850
2020-10-07 $2.57 $2.59 $2.54 $2.57 $2.57 245,083
2020-10-06 $2.67 $2.67 $2.67 $2.67 $2.67 65,000
2020-10-05 $2.67 $2.67 $2.67 $2.67 $2.67 4,800
2020-10-02 $2.60 $2.72 $2.60 $2.72 $2.72 101,100
2020-10-01 $2.56 $2.61 $2.55 $2.60 $2.60 166,827
2020-09-30 $2.61 $2.61 $2.50 $2.50 $2.50 66,000
2020-09-29 $2.34 $2.34 $2.34 $2.34 $2.34 0
2020-09-28 $2.34 $2.34 $2.34 $2.34 $2.34 0
2020-09-25 $2.34 $2.34 $2.34 $2.34 $2.34 0
2020-09-24 $2.34 $2.34 $2.34 $2.34 $2.34 22,002
2020-09-23 $2.43 $2.43 $2.43 $2.43 $2.43 39,703
2020-09-22 $2.43 $2.43 $2.43 $2.43 $2.43 22
2020-09-21 $2.40 $2.43 $2.40 $2.43 $2.43 11,410
2020-09-18 $2.43 $2.48 $2.35 $2.35 $2.35 243,578
2020-09-17 $2.31 $2.31 $2.31 $2.31 $2.31 0
2020-09-16 $2.35 $2.35 $2.31 $2.31 $2.31 5,511
2020-09-15 $2.37 $2.37 $2.27 $2.33 $2.33 52,466
2020-09-14 $2.40 $2.40 $2.29 $2.37 $2.37 104,523
2020-09-11 $1.82 $1.82 $1.82 $1.82 $1.82 44,000
2020-09-10 $1.94 $1.94 $1.85 $1.85 $1.85 3,070
2020-09-09 $1.79 $1.79 $1.79 $1.79 $1.79 1,525
2020-09-08 $1.81 $1.81 $1.81 $1.81 $1.81 2,844
2020-09-04 $1.79 $1.79 $1.72 $1.72 $1.72 20,470
2020-09-03 $1.94 $1.94 $1.94 $1.94 $1.94 0
2020-09-02 $1.94 $1.94 $1.94 $1.94 $1.94 0
2020-09-01 $1.94 $1.94 $1.94 $1.94 $1.94 40
2020-08-31 $1.94 $1.94 $1.94 $1.94 $1.94 1,151
2020-08-28 $1.87 $1.87 $1.87 $1.87 $1.87 0
2020-08-27 $1.87 $1.87 $1.87 $1.87 $1.87 4,926
2020-08-26 $1.92 $1.99 $1.92 $1.96 $1.96 36,501
2020-08-25 $1.85 $1.85 $1.85 $1.85 $1.85 4
2020-08-24 $1.85 $1.85 $1.85 $1.85 $1.85 0
2020-08-21 $1.87 $1.87 $1.85 $1.85 $1.85 1,186
2020-08-20 $1.86 $1.86 $1.85 $1.85 $1.85 18,075
2020-08-19 $1.85 $1.92 $1.85 $1.86 $1.86 112,192
2020-08-18 $1.90 $1.94 $1.86 $1.86 $1.86 74,080
2020-08-17 $1.93 $1.93 $1.93 $1.93 $1.93 136,000
2020-08-14 $1.93 $1.93 $1.93 $1.93 $1.93 317,030
2020-08-13 $1.96 $1.96 $1.96 $1.96 $1.96 166,000
2020-08-12 $1.97 $1.97 $1.96 $1.96 $1.96 68,111
2020-08-11 $1.94 $1.94 $1.94 $1.94 $1.94 18,963
2020-08-10 $1.88 $1.88 $1.88 $1.88 $1.88 3,215
2020-08-07 $1.88 $1.88 $1.88 $1.88 $1.88 25
2020-08-06 $1.88 $1.88 $1.88 $1.88 $1.88 12
2020-08-05 $1.93 $1.93 $1.88 $1.88 $1.88 9,010
2020-08-04 $1.86 $1.86 $1.86 $1.86 $1.86 0
2020-08-03 $1.84 $1.91 $1.84 $1.86 $1.86 8,050
2020-07-31 $1.95 $1.95 $1.95 $1.95 $1.95 2,400
2020-07-30 $1.94 $1.94 $1.88 $1.88 $1.88 10,000
2020-07-29 $1.91 $1.91 $1.91 $1.91 $1.91 20,000
2020-07-28 $1.97 $2.03 $1.90 $1.90 $1.90 22,530
2020-07-27 $1.97 $1.97 $1.97 $1.97 $1.97 2,000
2020-07-24 $1.72 $1.72 $1.72 $1.72 $1.72 0
2020-07-23 $1.72 $1.72 $1.72 $1.72 $1.72 6,063
2020-07-22 $1.76 $1.77 $1.71 $1.72 $1.72 6,063
2020-07-21 $1.71 $1.75 $1.71 $1.75 $1.75 5,748
2020-07-20 $1.66 $1.66 $1.61 $1.61 $1.61 19,599
2020-07-17 $1.72 $1.72 $1.66 $1.66 $1.66 400
2020-07-16 $1.65 $1.65 $1.61 $1.61 $1.61 44,700
2020-07-15 $1.64 $1.65 $1.62 $1.62 $1.62 24,800
2020-07-14 $1.64 $1.64 $1.61 $1.61 $1.61 1,300
2020-07-13 $1.64 $1.68 $1.60 $1.60 $1.60 4,400
2020-07-10 $1.49 $1.49 $1.47 $1.47 $1.47 420
2020-07-09 $1.46 $1.46 $1.45 $1.45 $1.45 2,300
2020-07-08 $1.44 $1.44 $1.44 $1.44 $1.44 0
2020-07-07 $1.44 $1.44 $1.44 $1.44 $1.44 0
2020-07-06 $1.44 $1.44 $1.44 $1.44 $1.44 100,000
2020-07-02 $1.52 $1.52 $1.44 $1.44 $1.44 4,000
2020-07-01 $1.42 $1.42 $1.39 $1.39 $1.39 2,500
2020-06-30 $1.42 $1.42 $1.42 $1.42 $1.42 0
2020-06-29 $1.42 $1.42 $1.42 $1.42 $1.42 6,000
2020-06-26 $1.36 $1.36 $1.36 $1.36 $1.36 13,583
2020-06-25 $1.35 $1.37 $1.34 $1.34 $1.34 4,978
2020-06-24 $1.29 $1.29 $1.29 $1.29 $1.29 0
2020-06-23 $1.29 $1.29 $1.29 $1.29 $1.29 0
2020-06-22 $1.29 $1.29 $1.29 $1.29 $1.29 68
2020-06-19 $1.29 $1.29 $1.29 $1.29 $1.29 0
2020-06-18 $1.29 $1.29 $1.29 $1.29 $1.29 0
2020-06-17 $1.29 $1.29 $1.29 $1.29 $1.29 0
2020-06-16 $1.29 $1.29 $1.29 $1.29 $1.29 0
2020-06-15 $1.29 $1.29 $1.29 $1.29 $1.29 1,274
2020-06-12 $1.37 $1.37 $1.37 $1.37 $1.37 0
2020-06-11 $1.31 $1.44 $1.25 $1.37 $1.37 10,735
2020-06-10 $1.50 $1.50 $1.50 $1.50 $1.50 1,000
2020-06-09 $1.44 $1.44 $1.44 $1.44 $1.44 135,815
2020-06-08 $1.49 $1.52 $1.47 $1.52 $1.52 7,875
2020-06-05 $1.43 $1.43 $1.42 $1.42 $1.42 3,870
2020-06-04 $1.34 $1.34 $1.28 $1.28 $1.28 350
2020-06-03 $1.26 $1.26 $1.26 $1.26 $1.26 14,674
2020-06-02 $1.20 $1.20 $1.19 $1.19 $1.19 450
2020-06-01 $1.22 $1.22 $1.16 $1.20 $1.20 14,595
2020-05-29 $1.08 $1.15 $1.08 $1.11 $1.11 522,379
2020-05-28 $1.10 $1.14 $1.06 $1.07 $1.07 42,553
2020-05-27 $1.13 $1.13 $1.09 $1.09 $1.09 1,176
2020-05-26 $1.06 $1.06 $1.06 $1.06 $1.06 0
2020-05-22 $1.06 $1.06 $1.06 $1.06 $1.06 12,116
2020-05-21 $1.03 $1.03 $1.03 $1.03 $1.03 1,819
2020-05-20 $1.07 $1.07 $1.03 $1.03 $1.03 687
2020-05-19 $1.04 $1.04 $1.04 $1.04 $1.04 0
2020-05-18 $1.10 $1.10 $1.04 $1.04 $1.04 2,892
2020-05-15 $1.00 $1.09 $1.00 $1.03 $1.03 7,484
2020-05-14 $1.07 $1.07 $1.00 $1.00 $1.00 5,639
2020-05-13 $1.08 $1.08 $1.08 $1.08 $1.08 6,547
2020-05-12 $1.20 $1.20 $1.20 $1.20 $1.20 0
2020-05-11 $1.20 $1.20 $1.20 $1.20 $1.20 0
2020-05-08 $1.20 $1.20 $1.20 $1.20 $1.20 1,000
2020-05-07 $1.18 $1.18 $1.18 $1.18 $1.18 0
2020-05-06 $1.17 $1.18 $1.13 $1.18 $1.18 4,833
2020-05-05 $1.26 $1.26 $1.26 $1.26 $1.26 3
2020-05-04 $1.26 $1.26 $1.26 $1.26 $1.26 8
2020-05-01 $1.26 $1.26 $1.26 $1.26 $1.26 0
2020-04-30 $1.26 $1.26 $1.26 $1.26 $1.26 0
2020-04-29 $1.26 $1.26 $1.26 $1.26 $1.26 1,039
2020-04-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2020-04-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2020-04-24 $1.01 $1.01 $1.01 $1.01 $1.01 0
2020-04-23 $1.09 $1.09 $1.01 $1.01 $1.01 4,781
2020-04-22 $1.01 $1.01 $1.01 $1.01 $1.01 1,001
2020-04-21 $1.20 $1.20 $1.03 $1.03 $1.03 30,719
2020-04-20 $1.26 $1.26 $1.26 $1.26 $1.26 2,044
2020-04-17 $1.21 $1.21 $1.21 $1.21 $1.21 20,060
2020-04-16 $1.07 $1.07 $1.02 $1.02 $1.02 3,629
2020-04-15 $1.18 $1.18 $1.18 $1.18 $1.18 2,017
2020-04-14 $1.34 $1.34 $1.33 $1.33 $1.33 6,974
2020-04-13 $1.35 $1.35 $1.35 $1.35 $1.35 991
2020-04-09 $1.25 $1.33 $1.25 $1.33 $1.33 95,896
2020-04-08 $1.20 $1.20 $1.20 $1.20 $1.20 0
2020-04-07 $1.20 $1.20 $1.20 $1.20 $1.20 7,653
2020-04-06 $0.85 $0.85 $0.85 $0.85 $0.85 0
2020-04-03 $1.05 $1.12 $0.85 $0.85 $0.85 10,388
2020-04-02 $1.23 $1.30 $1.23 $1.30 $1.30 1,066
2020-04-01 $1.11 $1.11 $1.02 $1.02 $1.02 70,612
2020-03-31 $1.16 $1.16 $1.13 $1.16 $1.16 30,201
2020-03-30 $1.15 $1.15 $1.15 $1.15 $1.15 2
2020-03-27 $1.08 $1.15 $1.08 $1.15 $1.15 6,385
2020-03-26 $1.11 $1.23 $1.11 $1.11 $1.11 51,851
2020-03-25 $0.94 $0.94 $0.94 $0.94 $0.94 0
2020-03-24 $0.94 $0.94 $0.94 $0.94 $0.94 230,000
2020-03-23 $1.08 $1.08 $0.88 $0.95 $0.95 107,859
2020-03-20 $1.19 $1.19 $1.19 $1.19 $1.19 0
2020-03-19 $1.22 $1.22 $1.19 $1.19 $1.19 4,760
2020-03-18 $1.06 $1.06 $1.06 $1.06 $1.06 5,083
2020-03-17 $1.22 $1.22 $1.11 $1.16 $1.16 80,594
2020-03-16 $1.11 $1.25 $1.06 $1.22 $1.22 31,009
2020-03-13 $1.11 $1.11 $1.11 $1.11 $1.11 0
2020-03-12 $1.15 $1.15 $1.11 $1.11 $1.11 1,076
2020-03-11 $1.33 $1.45 $1.33 $1.36 $1.36 178,461
2020-03-10 $1.84 $1.87 $1.73 $1.73 $1.73 10,122
2020-03-09 $1.89 $1.89 $1.89 $1.89 $1.89 776
2020-03-06 $1.82 $1.82 $1.82 $1.82 $1.82 1,627
2020-03-05 $1.93 $2.10 $1.93 $2.00 $2.00 92,815
2020-03-04 $2.17 $2.17 $2.17 $2.17 $2.17 0
2020-03-03 $2.17 $2.17 $2.17 $2.17 $2.17 0
2020-03-02 $2.17 $2.17 $2.17 $2.17 $2.17 5,679
2020-02-28 $2.20 $2.20 $2.20 $2.20 $2.20 1,997
2020-02-27 $2.10 $2.10 $2.06 $2.06 $2.06 5,504
2020-02-26 $2.51 $2.61 $2.51 $2.61 $2.61 2,294
2020-02-25 $2.57 $2.57 $2.57 $2.57 $2.57 0
2020-02-24 $2.57 $2.57 $2.57 $2.57 $2.57 0
2020-02-21 $2.57 $2.57 $2.57 $2.57 $2.57 0
2020-02-20 $2.60 $2.60 $2.56 $2.57 $2.57 5,456
2020-02-19 $2.69 $2.69 $2.69 $2.69 $2.69 0
2020-02-18 $2.69 $2.69 $2.69 $2.69 $2.69 354
2020-02-14 $2.55 $2.55 $2.55 $2.55 $2.55 0
2020-02-13 $2.55 $2.55 $2.55 $2.55 $2.55 175
2020-02-12 $2.50 $2.50 $2.50 $2.50 $2.50 0
2020-02-11 $2.52 $2.52 $2.50 $2.50 $2.50 8,280
2020-02-10 $2.60 $2.60 $2.60 $2.60 $2.60 0
2020-02-07 $2.60 $2.60 $2.60 $2.60 $2.60 0
2020-02-06 $2.60 $2.60 $2.60 $2.60 $2.60 0
2020-02-04 $2.60 $2.60 $2.60 $2.60 $2.60 375
2020-02-03 $2.55 $2.55 $2.55 $2.55 $2.55 1,000
2020-01-31 $2.59 $2.69 $2.55 $2.69 $2.69 1,811
2020-01-30 $2.59 $2.76 $2.55 $2.76 $2.76 2,583
2020-01-29 $2.58 $2.58 $2.58 $2.58 $2.58 0
2020-01-28 $2.58 $2.58 $2.58 $2.58 $2.58 11,308
2020-01-27 $2.67 $2.67 $2.55 $2.55 $2.55 1,318
2020-01-24 $2.60 $2.60 $2.60 $2.60 $2.60 1,038
2020-01-23 $2.79 $2.79 $2.79 $2.79 $2.79 10,688
2020-01-22 $2.65 $2.65 $2.65 $2.65 $2.65 0
2020-01-21 $2.65 $2.65 $2.65 $2.65 $2.65 0
2020-01-17 $2.75 $2.75 $2.65 $2.65 $2.65 218
2020-01-16 $2.60 $2.60 $2.60 $2.60 $2.60 0
2020-01-15 $2.70 $2.70 $2.60 $2.60 $2.60 4,168
2020-01-14 $2.60 $2.60 $2.60 $2.60 $2.60 0
2020-01-13 $2.60 $2.60 $2.60 $2.60 $2.60 3,948
2020-01-10 $2.71 $2.75 $2.71 $2.75 $2.75 3,787
2020-01-09 $2.70 $2.70 $2.70 $2.70 $2.70 0
2020-01-08 $2.70 $2.70 $2.70 $2.70 $2.70 0
2020-01-07 $2.70 $2.70 $2.70 $2.70 $2.70 0
2020-01-06 $2.84 $2.88 $2.70 $2.70 $2.70 8,507
2020-01-03 $2.68 $2.79 $2.68 $2.72 $2.72 2,000
2020-01-02 $2.75 $2.75 $2.75 $2.75 $2.75 1,247
2019-12-31 $2.70 $2.70 $2.70 $2.70 $2.70 40
2019-12-30 $2.76 $2.76 $2.70 $2.70 $2.70 9,060
2019-12-27 $2.75 $2.75 $2.75 $2.75 $2.75 1,584
2019-12-26 $2.70 $2.82 $2.70 $2.82 $2.82 692
2019-12-24 $2.93 $2.93 $2.93 $2.93 $2.93 1,076
2019-12-23 $2.70 $2.70 $2.70 $2.70 $2.70 10,490
2019-12-20 $2.72 $2.72 $2.72 $2.72 $2.72 0
2019-12-19 $2.72 $2.72 $2.72 $2.72 $2.72 5,423
2019-12-18 $2.70 $2.70 $2.70 $2.70 $2.70 0
2019-12-17 $2.70 $2.70 $2.70 $2.70 $2.70 1,379
2019-12-16 $2.90 $2.90 $2.90 $2.90 $2.90 1,000
2019-12-13 $2.79 $2.79 $2.79 $2.79 $2.79 50
2019-12-12 $2.79 $2.79 $2.79 $2.79 $2.79 0
2019-12-11 $2.79 $2.79 $2.79 $2.79 $2.79 30,013
2019-12-10 $2.65 $2.69 $2.65 $2.65 $2.65 44,059
2019-12-09 $2.65 $2.65 $2.65 $2.65 $2.65 0
2019-12-06 $2.65 $2.75 $2.65 $2.65 $2.65 6,920
2019-12-05 $2.64 $2.64 $2.60 $2.60 $2.60 2,994
2019-12-04 $2.72 $2.72 $2.72 $2.72 $2.72 346
2019-12-03 $2.66 $2.66 $2.55 $2.55 $2.55 2,479
2019-12-02 $2.74 $2.74 $2.74 $2.74 $2.74 20
2019-11-29 $2.74 $2.74 $2.74 $2.74 $2.74 0
2019-11-27 $2.74 $2.74 $2.74 $2.74 $2.74 0
2019-11-26 $2.74 $2.74 $2.74 $2.74 $2.74 0
2019-11-25 $2.74 $2.74 $2.74 $2.74 $2.74 200
2019-11-22 $2.69 $2.69 $2.65 $2.65 $2.65 1,695
2019-11-21 $2.78 $2.78 $2.78 $2.78 $2.78 6,592
2019-11-20 $2.67 $2.67 $2.67 $2.67 $2.67 0
2019-11-19 $2.67 $2.67 $2.67 $2.67 $2.67 0
2019-11-18 $2.67 $2.67 $2.67 $2.67 $2.67 0
2019-11-15 $2.67 $2.67 $2.67 $2.67 $2.67 3,337
2019-11-14 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-11-13 $2.64 $2.64 $2.60 $2.60 $2.60 903
2019-11-12 $2.64 $2.64 $2.64 $2.64 $2.64 15,027
2019-11-11 $2.55 $2.55 $2.55 $2.55 $2.55 0
2019-11-08 $2.55 $2.55 $2.55 $2.55 $2.55 965
2019-11-07 $2.70 $2.80 $2.70 $2.80 $2.80 543,550
2019-11-06 $2.63 $2.63 $2.63 $2.63 $2.63 76,043
2019-11-05 $2.63 $2.63 $2.63 $2.63 $2.63 0
2019-11-04 $2.63 $2.63 $2.63 $2.63 $2.63 255
2019-11-01 $2.57 $2.57 $2.57 $2.57 $2.57 0
2019-10-31 $2.56 $2.57 $2.56 $2.57 $2.57 2,658
2019-10-30 $2.55 $2.55 $2.55 $2.55 $2.55 3,769
2019-10-29 $2.69 $2.69 $2.65 $2.65 $2.65 777
2019-10-28 $2.73 $2.73 $2.73 $2.73 $2.73 236
2019-10-25 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-10-24 $2.60 $2.60 $2.60 $2.60 $2.60 100
2019-10-23 $2.60 $2.64 $2.60 $2.60 $2.60 8,000
2019-10-22 $2.59 $2.59 $2.55 $2.55 $2.55 2,028
2019-10-21 $2.60 $2.60 $2.60 $2.60 $2.60 461
2019-10-18 $2.57 $2.57 $2.53 $2.53 $2.53 1,098
2019-10-17 $2.56 $2.56 $2.45 $2.45 $2.45 12,977
2019-10-16 $2.46 $2.46 $2.46 $2.46 $2.46 0
2019-10-15 $2.46 $2.46 $2.46 $2.46 $2.46 3,746
2019-10-14 $2.43 $2.43 $2.43 $2.43 $2.43 154,090
2019-10-11 $2.49 $2.49 $2.49 $2.49 $2.49 1,556
2019-10-10 $2.17 $2.17 $2.17 $2.17 $2.17 0
2019-10-09 $2.17 $2.17 $2.17 $2.17 $2.17 2,046
2019-10-08 $2.31 $2.31 $2.31 $2.31 $2.31 0
2019-10-07 $2.31 $2.31 $2.31 $2.31 $2.31 281
2019-10-04 $2.17 $2.20 $2.16 $2.16 $2.16 647
2019-10-03 $2.16 $2.16 $2.16 $2.16 $2.16 0
2019-10-02 $2.19 $2.19 $2.16 $2.16 $2.16 2,581
2019-10-01 $2.25 $2.25 $2.25 $2.25 $2.25 0
2019-09-30 $2.29 $2.29 $2.25 $2.25 $2.25 15,167
2019-09-27 $2.25 $2.29 $2.25 $2.25 $2.25 8,929
2019-09-26 $2.25 $2.29 $2.25 $2.25 $2.25 4,752
2019-09-25 $2.33 $2.33 $2.22 $2.22 $2.22 15,068
2019-09-24 $2.30 $2.30 $2.30 $2.30 $2.30 0
2019-09-23 $2.34 $2.34 $2.30 $2.30 $2.30 2,307
2019-09-20 $2.36 $2.36 $2.36 $2.36 $2.36 0
2019-09-19 $2.36 $2.36 $2.36 $2.36 $2.36 0
2019-09-18 $2.36 $2.36 $2.36 $2.36 $2.36 10,471
2019-09-17 $2.35 $2.35 $2.35 $2.35 $2.35 0
2019-09-16 $2.39 $2.39 $2.35 $2.35 $2.35 3,309
2019-09-13 $2.31 $2.31 $2.31 $2.31 $2.31 0
2019-09-12 $2.31 $2.31 $2.31 $2.31 $2.31 703
2019-09-11 $2.05 $2.05 $2.05 $2.05 $2.05 0
2019-09-10 $2.05 $2.05 $2.05 $2.05 $2.05 0
2019-09-09 $2.05 $2.05 $2.05 $2.05 $2.05 0
2019-09-06 $2.05 $2.05 $2.05 $2.05 $2.05 0
2019-09-05 $2.09 $2.09 $2.05 $2.05 $2.05 703
2019-09-04 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-09-03 $2.00 $2.00 $2.00 $2.00 $1.96 0
2019-08-30 $2.00 $2.00 $2.00 $2.00 $1.96 0
2019-08-29 $2.00 $2.00 $2.00 $2.00 $1.96 0
2019-08-28 $2.04 $2.08 $2.00 $2.00 $1.96 2,410
2019-08-27 $2.04 $2.06 $2.02 $2.02 $1.98 1,376
2019-08-26 $1.95 $1.95 $1.95 $1.95 $1.91 0
2019-08-23 $1.95 $1.95 $1.95 $1.95 $1.91 0
2019-08-22 $1.95 $1.95 $1.95 $1.95 $1.91 0
2019-08-21 $1.95 $1.95 $1.95 $1.95 $1.91 729
2019-08-20 $1.96 $2.04 $1.96 $2.04 $1.99 33,583
2019-08-19 $2.02 $2.02 $2.00 $2.00 $1.96 305
2019-08-15 $2.11 $2.11 $2.11 $2.11 $2.07 87,900
2019-08-14 $2.11 $2.11 $2.11 $2.11 $2.07 87,915
2019-08-13 $1.98 $2.10 $1.98 $2.10 $2.05 5,393
2019-08-12 $2.21 $2.22 $2.13 $2.22 $2.17 25,395
2019-08-09 $2.34 $2.34 $2.34 $2.34 $2.29 100
2019-08-08 $2.34 $2.34 $2.34 $2.34 $2.29 0
2019-08-07 $2.34 $2.34 $2.34 $2.34 $2.29 24
2019-08-06 $2.34 $2.34 $2.34 $2.34 $2.29 100
2019-08-05 $2.34 $2.34 $2.34 $2.34 $2.29 20
2019-08-02 $2.34 $2.34 $2.34 $2.34 $2.29 3,700
2019-08-01 $2.34 $2.34 $2.34 $2.34 $2.29 3,729
2019-07-31 $2.40 $2.40 $2.34 $2.37 $2.32 23,000
2019-07-30 $2.40 $2.40 $2.34 $2.37 $2.32 23,004
2019-07-29 $2.38 $2.38 $2.38 $2.38 $2.33 4,100
2019-07-26 $2.38 $2.38 $2.38 $2.38 $2.33 0
2019-07-25 $2.38 $2.38 $2.38 $2.38 $2.33 0
2019-07-24 $2.38 $2.38 $2.38 $2.38 $2.32 4,105
2019-07-23 $2.57 $2.57 $2.57 $2.57 $2.52 0
2019-07-22 $2.57 $2.57 $2.57 $2.57 $2.52 0
2019-07-19 $2.57 $2.57 $2.57 $2.57 $2.52 0
2019-07-18 $2.57 $2.57 $2.57 $2.57 $2.52 854
2019-07-17 $2.57 $2.57 $2.57 $2.57 $2.52 6,106
2019-07-16 $2.57 $2.57 $2.57 $2.57 $2.52 0
2019-07-15 $2.57 $2.57 $2.57 $2.57 $2.52 109
2019-07-12 $2.39 $2.39 $2.35 $2.35 $2.30 1,086
2019-07-11 $2.67 $2.67 $2.67 $2.67 $2.61 0
2019-07-10 $2.67 $2.67 $2.67 $2.67 $2.61 0
2019-07-09 $2.67 $2.67 $2.67 $2.67 $2.61 0
2019-07-08 $2.67 $2.67 $2.67 $2.67 $2.61 0
2019-07-05 $2.67 $2.67 $2.67 $2.67 $2.61 0
2019-07-03 $2.67 $2.67 $2.67 $2.67 $2.61 0
2019-07-02 $2.67 $2.67 $2.67 $2.67 $2.61 50
2019-07-01 $2.67 $2.67 $2.67 $2.67 $2.61 0
2019-06-28 $2.67 $2.67 $2.67 $2.67 $2.61 0
2019-06-27 $2.67 $2.67 $2.67 $2.67 $2.61 0
2019-06-26 $2.67 $2.67 $2.67 $2.67 $2.61 0
2019-06-25 $2.67 $2.67 $2.67 $2.67 $2.61 0
2019-06-24 $2.67 $2.67 $2.67 $2.67 $2.61 178
2019-06-21 $2.66 $2.66 $2.66 $2.66 $2.60 0
2019-06-20 $2.66 $2.66 $2.66 $2.66 $2.60 3,120
2019-06-19 $2.61 $2.61 $2.61 $2.61 $2.55 7,505
2019-06-18 $2.71 $2.71 $2.71 $2.71 $2.65 10,393
2019-06-17 $2.71 $2.71 $2.71 $2.71 $2.65 349
2019-06-14 $2.70 $2.70 $2.70 $2.70 $2.64 7,505
2019-06-13 $2.70 $2.70 $2.70 $2.70 $2.64 0
2019-06-12 $2.70 $2.70 $2.70 $2.70 $2.64 0
2019-06-11 $2.75 $2.85 $2.70 $2.70 $2.64 3,774
2019-06-10 $2.55 $2.55 $2.55 $2.55 $2.50 4,358
2019-06-06 $2.55 $2.55 $2.55 $2.55 $2.50 0
2019-06-05 $2.55 $2.55 $2.55 $2.55 $2.50 0
2019-06-03 $2.55 $2.55 $2.55 $2.55 $2.50 615
2019-05-31 $2.55 $2.55 $2.55 $2.55 $2.50 0
2019-05-30 $2.55 $2.55 $2.55 $2.55 $2.50 4,368
2019-05-29 $2.55 $2.55 $2.55 $2.55 $2.50 6,387
2019-05-28 $2.55 $2.55 $2.55 $2.55 $2.50 0
2019-05-24 $2.68 $2.68 $2.55 $2.55 $2.50 1,239
2019-05-23 $2.60 $2.60 $2.60 $2.60 $2.54 0
2019-05-22 $2.72 $2.72 $2.60 $2.60 $2.54 4,629
2019-05-21 $2.76 $2.76 $2.76 $2.76 $2.70 0
2019-05-20 $2.76 $2.76 $2.76 $2.76 $2.70 10
2019-05-17 $2.76 $2.76 $2.76 $2.76 $2.70 0
2019-05-16 $2.76 $2.76 $2.76 $2.76 $2.70 0
2019-05-15 $2.76 $2.76 $2.76 $2.76 $2.70 0
2019-05-14 $2.76 $2.76 $2.76 $2.76 $2.70 0
2019-05-13 $2.75 $2.76 $2.75 $2.76 $2.70 9,831
2019-05-10 $2.71 $2.71 $2.71 $2.71 $2.65 0
2019-05-09 $2.71 $2.71 $2.71 $2.71 $2.65 0
2019-05-08 $2.71 $2.71 $2.71 $2.71 $2.65 0
2019-05-07 $2.71 $2.71 $2.71 $2.71 $2.65 42,100
2019-05-06 $2.91 $2.91 $2.91 $2.91 $2.85 0
2019-05-03 $2.91 $2.91 $2.91 $2.91 $2.85 0
2019-05-02 $2.91 $2.91 $2.91 $2.91 $2.85 2,693
2019-05-01 $2.86 $2.86 $2.86 $2.86 $2.80 0
2019-04-30 $2.86 $2.86 $2.86 $2.86 $2.72 0
2019-04-29 $2.86 $2.86 $2.86 $2.86 $2.72 0
2019-04-26 $2.86 $2.86 $2.86 $2.86 $2.72 653
2019-04-25 $2.80 $2.80 $2.80 $2.80 $2.67 0
2019-04-24 $2.80 $2.80 $2.80 $2.80 $2.67 750
2019-04-23 $3.05 $3.05 $3.05 $3.05 $2.90 31,000
2019-04-22 $3.05 $3.05 $3.05 $3.05 $2.90 0
2019-04-18 $3.05 $3.05 $3.05 $3.05 $2.90 0
2019-04-17 $3.05 $3.05 $3.05 $3.05 $2.90 8,162
2019-04-15 $2.90 $2.90 $2.90 $2.90 $2.76 2,961
2019-04-12 $2.97 $2.97 $2.97 $2.97 $2.83 0
2019-04-11 $2.97 $2.97 $2.97 $2.97 $2.83 0
2019-04-10 $2.93 $2.97 $2.93 $2.97 $2.83 5,127
2019-04-09 $2.52 $2.52 $2.33 $2.33 $2.22 2,258
2019-04-08 $2.31 $2.31 $2.31 $2.31 $2.20 4,894
2019-04-05 $2.31 $2.31 $2.31 $2.31 $2.20 0
2019-04-04 $2.31 $2.31 $2.31 $2.31 $2.20 100
2019-04-03 $2.45 $2.45 $2.45 $2.45 $2.33 3,593
2019-04-02 $2.51 $2.51 $2.51 $2.51 $2.39 274
2019-04-01 $2.50 $2.50 $2.50 $2.50 $2.38 40
2019-03-29 $2.42 $2.50 $2.42 $2.50 $2.38 19,295
2019-03-28 $2.42 $2.44 $2.38 $2.38 $2.27 5,261
2019-03-27 $2.46 $2.46 $2.46 $2.46 $2.34 0
2019-03-26 $2.46 $2.46 $2.46 $2.46 $2.34 80
2019-03-25 $2.46 $2.46 $2.46 $2.46 $2.34 11,738
2019-03-22 $2.45 $2.45 $2.45 $2.45 $2.33 150
2019-03-21 $2.49 $2.49 $2.49 $2.49 $2.37 100
2019-03-20 $2.55 $2.55 $2.55 $2.55 $2.43 2,000
2019-03-19 $2.56 $2.56 $2.56 $2.56 $2.44 63
2019-03-18 $2.56 $2.56 $2.56 $2.56 $2.44 0
2019-03-14 $2.56 $2.56 $2.56 $2.56 $2.44 0
2019-03-13 $2.56 $2.56 $2.56 $2.56 $2.44 0
2019-03-12 $2.56 $2.56 $2.56 $2.56 $2.44 0
2019-03-11 $2.56 $2.56 $2.56 $2.56 $2.44 0
2019-03-08 $2.56 $2.56 $2.56 $2.56 $2.44 15,000
2019-03-07 $2.82 $2.82 $2.82 $2.82 $2.69 0
2019-03-06 $2.82 $2.82 $2.82 $2.82 $2.69 5,823
2019-03-05 $2.82 $2.82 $2.82 $2.82 $2.69 50
2019-03-04 $2.82 $2.82 $2.82 $2.82 $2.69 4,865
2019-03-01 $2.82 $2.82 $2.82 $2.82 $2.69 0
2019-02-28 $2.82 $2.82 $2.82 $2.82 $2.69 0
2019-02-27 $2.82 $2.82 $2.82 $2.82 $2.69 0
2019-02-26 $2.71 $2.82 $2.71 $2.82 $2.69 1,535
2019-02-21 $2.65 $2.65 $2.65 $2.65 $2.52 1
2019-02-20 $2.65 $2.65 $2.65 $2.65 $2.52 355
2019-02-19 $2.60 $2.60 $2.60 $2.60 $2.48 10,000
2019-02-15 $2.50 $2.50 $2.50 $2.50 $2.38 0
2019-02-14 $2.50 $2.50 $2.50 $2.50 $2.38 0
2019-02-13 $2.50 $2.50 $2.50 $2.50 $2.38 1,594
2019-02-12 $2.50 $2.50 $2.50 $2.50 $2.38 0
2019-02-11 $2.50 $2.50 $2.50 $2.50 $2.38 0
2019-02-08 $2.50 $2.50 $2.50 $2.50 $2.38 1,688
2019-02-07 $2.50 $2.50 $2.50 $2.50 $2.38 0
2019-02-06 $2.50 $2.50 $2.50 $2.50 $2.38 10
2019-02-05 $2.50 $2.50 $2.50 $2.50 $2.38 0
2019-02-04 $2.50 $2.50 $2.50 $2.50 $2.38 0
2019-02-01 $2.50 $2.50 $2.50 $2.50 $2.38 0
2019-01-31 $2.50 $2.50 $2.50 $2.50 $2.38 0
2019-01-30 $2.54 $2.54 $2.50 $2.50 $2.38 7,798
2019-01-29 $2.67 $2.71 $2.67 $2.71 $2.58 750
2019-01-28 $2.75 $2.75 $2.75 $2.75 $2.62 0
2019-01-25 $2.71 $2.75 $2.71 $2.75 $2.62 876
2019-01-24 $2.71 $2.71 $2.71 $2.71 $2.58 67,993
2019-01-23 $2.71 $2.71 $2.71 $2.71 $2.58 14,514
2019-01-22 $2.71 $2.71 $2.71 $2.71 $2.58 10,518
2019-01-18 $2.79 $2.79 $2.79 $2.79 $2.66 5,244
2019-01-17 $2.79 $2.79 $2.79 $2.79 $2.66 20
2019-01-16 $2.79 $2.79 $2.79 $2.79 $2.66 2,105
2019-01-15 $2.79 $2.79 $2.79 $2.79 $2.66 46,661
2019-01-14 $2.62 $2.79 $2.62 $2.79 $2.66 32,432
2019-01-11 $2.74 $2.78 $2.74 $2.78 $2.65 4,505
2019-01-10 $2.52 $2.52 $2.52 $2.52 $2.40 0
2019-01-09 $2.50 $2.52 $2.50 $2.52 $2.40 3,514
2019-01-08 $2.68 $2.74 $2.50 $2.50 $2.38 8,591
2019-01-07 $2.56 $2.62 $2.56 $2.59 $2.47 23,100
2019-01-04 $2.53 $2.64 $2.53 $2.64 $2.51 18,778
2019-01-03 $2.60 $2.60 $2.53 $2.53 $2.41 30,614
2019-01-02 $2.52 $2.52 $2.52 $2.52 $2.39 31,200
2018-12-31 $2.67 $2.67 $2.64 $2.64 $2.51 30,715
2018-12-28 $2.40 $2.40 $2.40 $2.40 $2.29 600
2018-12-27 $2.39 $2.39 $2.30 $2.35 $2.24 33,528
2018-12-26 $2.42 $2.42 $2.30 $2.30 $2.19 2,098
2018-12-24 $2.43 $2.43 $2.43 $2.43 $2.31 0
2018-12-21 $2.43 $2.43 $2.43 $2.43 $2.31 13,421
2018-12-20 $2.43 $2.43 $2.43 $2.43 $2.31 0
2018-12-19 $2.43 $2.43 $2.43 $2.43 $2.31 23,422
2018-12-18 $2.51 $2.62 $2.49 $2.60 $2.48 60,261
2018-12-17 $2.35 $2.35 $2.35 $2.35 $2.23 12,004
2018-12-14 $2.47 $2.47 $2.26 $2.26 $2.15 52,865
2018-12-13 $2.41 $2.41 $2.41 $2.41 $2.29 56,257
2018-12-12 $2.15 $2.15 $2.15 $2.15 $2.05 0
2018-12-11 $2.17 $2.26 $2.15 $2.15 $2.05 107,862
2018-12-10 $2.23 $2.23 $2.23 $2.23 $2.12 2,255
2018-12-07 $2.25 $2.25 $2.25 $2.25 $2.14 13,895
2018-12-06 $2.23 $2.23 $2.23 $2.23 $2.12 13,558
2018-12-04 $2.32 $2.32 $2.32 $2.32 $2.21 5,453
2018-12-03 $2.37 $2.37 $2.37 $2.37 $2.26 0
2018-11-30 $2.37 $2.37 $2.37 $2.37 $2.26 3,789
2018-11-29 $2.50 $2.50 $2.50 $2.50 $2.38 0
2018-11-28 $2.50 $2.50 $2.50 $2.50 $2.38 13,763
2018-11-27 $2.36 $2.36 $2.36 $2.36 $2.25 0
2018-11-26 $2.36 $2.36 $2.36 $2.36 $2.25 0
2018-11-21 $2.36 $2.36 $2.36 $2.36 $2.25 28,359
2018-11-20 $2.36 $2.36 $2.36 $2.36 $2.25 0
2018-11-19 $2.36 $2.36 $2.36 $2.36 $2.25 1,702
2018-11-16 $2.36 $2.36 $2.36 $2.36 $2.25 0
2018-11-15 $2.36 $2.36 $2.36 $2.36 $2.25 4,136
2018-11-14 $2.35 $2.35 $2.35 $2.35 $2.24 0
2018-11-13 $2.35 $2.35 $2.35 $2.35 $2.24 5,774
2018-11-12 $2.35 $2.35 $2.35 $2.35 $2.24 41,322
2018-11-09 $2.41 $2.41 $2.41 $2.41 $2.29 3,054
2018-11-08 $2.41 $2.41 $2.41 $2.41 $2.29 45,322
2018-11-07 $2.44 $2.44 $2.44 $2.44 $2.32 250
2018-11-06 $2.82 $2.82 $2.82 $2.82 $2.69 2,318
2018-11-05 $2.77 $2.77 $2.77 $2.77 $2.64 0
2018-11-02 $2.77 $2.77 $2.77 $2.77 $2.64 2,099
2018-11-01 $2.77 $2.77 $2.77 $2.77 $2.64 0
2018-10-31 $2.77 $2.77 $2.77 $2.77 $2.64 47,388
2018-10-30 $2.78 $2.78 $2.78 $2.78 $2.65 0
2018-10-29 $2.75 $2.78 $2.65 $2.78 $2.65 16,441
2018-10-26 $2.80 $2.80 $2.80 $2.80 $2.67 0
2018-10-25 $2.80 $2.80 $2.80 $2.80 $2.67 0
2018-10-24 $2.80 $2.80 $2.80 $2.80 $2.67 0
2018-10-23 $2.80 $2.80 $2.80 $2.80 $2.67 0
2018-10-22 $2.80 $2.80 $2.80 $2.80 $2.67 100
2018-10-19 $2.90 $2.90 $2.90 $2.90 $2.76 0
2018-10-18 $3.02 $3.02 $2.90 $2.90 $2.76 1,603
2018-10-17 $2.93 $2.96 $2.93 $2.96 $2.82 31,506
2018-10-16 $2.88 $2.88 $2.88 $2.88 $2.74 0
2018-10-15 $2.88 $2.88 $2.88 $2.88 $2.74 0
2018-10-12 $2.88 $2.88 $2.88 $2.88 $2.74 0
2018-10-11 $2.88 $2.88 $2.88 $2.88 $2.74 5,900
2018-10-10 $2.99 $3.09 $2.99 $3.09 $2.94 26,566
2018-10-09 $2.96 $2.96 $2.96 $2.96 $2.82 187
2018-10-08 $2.96 $2.96 $2.96 $2.96 $2.82 4,500
2018-10-05 $3.26 $3.26 $3.26 $3.26 $3.10 0
2018-10-04 $3.26 $3.26 $3.26 $3.26 $3.10 10
2018-10-03 $3.05 $3.26 $3.05 $3.26 $3.10 7,200
2018-10-02 $3.14 $3.14 $3.14 $3.14 $2.99 27,000
2018-10-01 $3.30 $3.30 $3.30 $3.30 $3.14 0
2018-09-28 $3.05 $3.30 $3.05 $3.30 $3.14 13,925
2018-09-27 $3.20 $3.20 $3.20 $3.20 $3.05 55
2018-09-26 $3.20 $3.20 $3.20 $3.20 $3.05 46,576
2018-09-25 $3.25 $3.25 $3.20 $3.20 $3.05 21,176
2018-09-24 $3.10 $3.10 $3.10 $3.10 $2.95 781
2018-09-21 $3.12 $3.12 $3.12 $3.12 $2.97 0
2018-09-20 $3.12 $3.12 $3.12 $3.12 $2.97 0
2018-09-19 $3.12 $3.12 $3.12 $3.12 $2.97 0
2018-09-18 $3.12 $3.12 $3.12 $3.12 $2.97 100
2018-09-17 $3.07 $3.07 $3.07 $3.07 $2.92 0
2018-09-14 $3.07 $3.07 $3.07 $3.07 $2.92 1,568
2018-09-13 $2.97 $2.97 $2.97 $2.97 $2.83 8,730
2018-09-12 $2.97 $2.97 $2.97 $2.97 $2.83 0
2018-09-11 $2.97 $2.97 $2.97 $2.97 $2.83 701
2018-09-10 $3.00 $3.00 $3.00 $3.00 $2.86 200
2018-09-07 $3.06 $3.06 $3.06 $3.06 $2.91 1,000
2018-09-06 $3.01 $3.01 $3.01 $3.01 $2.86 0
2018-09-05 $3.01 $3.01 $3.01 $3.01 $2.87 1,400
2018-09-04 $3.35 $3.35 $3.35 $3.35 $3.14 0
2018-08-31 $3.35 $3.35 $3.35 $3.35 $3.14 0
2018-08-30 $3.35 $3.35 $3.35 $3.35 $3.14 0
2018-08-29 $3.35 $3.35 $3.35 $3.35 $3.14 2,564
2018-08-28 $3.31 $3.35 $3.31 $3.35 $3.14 3,800
2018-08-27 $3.15 $3.15 $3.15 $3.15 $2.95 2,133
2018-08-24 $3.15 $3.15 $3.15 $3.15 $2.95 0
2018-08-23 $3.15 $3.15 $3.15 $3.15 $2.95 88
2018-08-22 $3.15 $3.15 $3.15 $3.15 $2.95 0
2018-08-21 $3.20 $3.20 $3.15 $3.15 $2.95 27,311
2018-08-20 $3.10 $3.10 $3.10 $3.10 $2.91 0
2018-08-17 $3.10 $3.10 $3.10 $3.10 $2.91 0
2018-08-16 $3.05 $3.10 $3.04 $3.10 $2.91 2,091
2018-08-15 $3.18 $3.18 $3.18 $3.18 $2.98 0
2018-08-14 $3.18 $3.18 $3.18 $3.18 $2.98 100
2018-08-13 $3.31 $3.31 $3.31 $3.31 $3.10 882
2018-08-10 $3.38 $3.38 $3.38 $3.38 $3.17 50
2018-08-09 $3.38 $3.38 $3.38 $3.38 $3.17 100
2018-08-08 $3.52 $3.52 $3.52 $3.52 $3.30 753
2018-08-07 $3.57 $3.57 $3.57 $3.57 $3.35 0
2018-08-06 $3.57 $3.57 $3.57 $3.57 $3.35 0
2018-08-03 $3.57 $3.57 $3.57 $3.57 $3.35 0
2018-08-02 $3.57 $3.57 $3.57 $3.57 $3.35 0
2018-08-01 $3.57 $3.57 $3.57 $3.57 $3.35 0
2018-07-31 $3.57 $3.57 $3.57 $3.57 $3.35 4,500
2018-07-30 $3.55 $3.55 $3.55 $3.55 $3.33 200
2018-07-27 $3.57 $3.57 $3.57 $3.57 $3.35 50,000
2018-07-26 $3.57 $3.57 $3.57 $3.57 $3.35 0
2018-07-25 $3.57 $3.57 $3.57 $3.57 $3.35 0
2018-07-24 $3.57 $3.57 $3.57 $3.57 $3.35 5,300
2018-07-23 $3.57 $3.57 $3.57 $3.57 $3.35 0
2018-07-20 $3.57 $3.57 $3.57 $3.57 $3.35 8,500
2018-07-19 $3.57 $3.57 $3.57 $3.57 $3.35 0
2018-07-18 $3.57 $3.57 $3.57 $3.57 $3.35 1,365
2018-07-17 $3.67 $3.67 $3.67 $3.67 $3.44 0
2018-07-16 $3.67 $3.67 $3.67 $3.67 $3.44 0
2018-07-13 $3.67 $3.67 $3.67 $3.67 $3.44 0
2018-07-12 $3.67 $3.67 $3.67 $3.67 $3.44 0
2018-07-11 $3.67 $3.67 $3.67 $3.67 $3.44 0
2018-07-10 $3.67 $3.67 $3.67 $3.67 $3.44 0
2018-07-09 $3.67 $3.67 $3.67 $3.67 $3.44 100
2018-07-06 $3.50 $3.50 $3.50 $3.50 $3.28 0
2018-07-05 $3.50 $3.50 $3.50 $3.50 $3.28 2,200
2018-07-03 $3.35 $3.35 $3.35 $3.35 $3.14 312
2018-07-02 $3.35 $3.35 $3.35 $3.35 $3.14 0
2018-06-29 $3.35 $3.35 $3.35 $3.35 $3.14 0
2018-06-28 $3.35 $3.43 $3.35 $3.35 $3.14 3,489
2018-06-27 $3.61 $3.61 $3.61 $3.61 $3.39 0
2018-06-26 $3.61 $3.61 $3.61 $3.61 $3.39 1,000
2018-06-25 $3.47 $3.47 $3.45 $3.45 $3.24 802
2018-06-22 $3.50 $3.50 $3.50 $3.50 $3.28 992
2018-06-21 $3.57 $3.57 $3.57 $3.57 $3.35 0
2018-06-20 $3.57 $3.57 $3.57 $3.57 $3.35 3,329
2018-06-19 $3.65 $3.65 $3.65 $3.65 $3.42 0
2018-06-18 $3.65 $3.65 $3.65 $3.65 $3.42 0
2018-06-15 $3.65 $3.65 $3.65 $3.65 $3.42 0
2018-06-14 $3.67 $3.67 $3.65 $3.65 $3.42 35,846
2018-06-13 $3.60 $3.60 $3.60 $3.60 $3.38 0
2018-06-12 $3.60 $3.60 $3.60 $3.60 $3.38 0
2018-06-11 $3.60 $3.60 $3.60 $3.60 $3.38 600
2018-06-08 $3.55 $3.55 $3.55 $3.55 $3.33 0
2018-06-07 $3.55 $3.55 $3.55 $3.55 $3.33 0
2018-06-06 $3.55 $3.55 $3.55 $3.55 $3.33 0
2018-06-05 $3.55 $3.55 $3.55 $3.55 $3.33 0
2018-06-04 $3.55 $3.55 $3.55 $3.55 $3.33 0
2018-06-01 $3.55 $3.55 $3.55 $3.55 $3.33 0
2018-05-31 $3.66 $3.66 $3.55 $3.55 $3.33 9,775
2018-05-30 $3.50 $3.60 $3.43 $3.43 $3.22 1,872
2018-05-29 $3.46 $3.46 $3.46 $3.46 $3.25 0
2018-05-25 $3.46 $3.46 $3.46 $3.46 $3.25 10,117
2018-05-24 $3.46 $3.46 $3.46 $3.46 $3.25 19,218
2018-05-23 $3.46 $3.46 $3.46 $3.46 $3.25 0
2018-05-22 $3.46 $3.46 $3.46 $3.46 $3.25 0
2018-05-21 $3.46 $3.46 $3.46 $3.46 $3.25 5,017
2018-05-18 $3.46 $3.46 $3.46 $3.46 $3.25 0
2018-05-17 $3.46 $3.46 $3.46 $3.46 $3.25 0
2018-05-16 $3.46 $3.46 $3.46 $3.46 $3.25 67
2018-05-15 $3.46 $3.46 $3.46 $3.46 $3.25 0
2018-05-14 $3.46 $3.46 $3.46 $3.46 $3.25 700
2018-05-11 $3.61 $3.61 $3.61 $3.61 $3.39 0
2018-05-10 $3.61 $3.61 $3.61 $3.61 $3.39 0
2018-05-09 $3.61 $3.61 $3.61 $3.61 $3.39 0
2018-05-08 $3.61 $3.61 $3.61 $3.61 $3.39 800
2018-05-07 $3.64 $3.64 $3.64 $3.64 $3.41 0
2018-05-04 $3.64 $3.64 $3.64 $3.64 $3.41 637
2018-05-03 $3.51 $3.51 $3.51 $3.51 $3.29 375
2018-05-02 $3.60 $3.60 $3.60 $3.60 $3.30 0
2018-05-01 $3.60 $3.60 $3.60 $3.60 $3.26 0
2018-04-30 $3.60 $3.60 $3.60 $3.60 $3.26 0
2018-04-27 $3.60 $3.60 $3.60 $3.60 $3.26 738
2018-04-26 $3.50 $3.50 $3.50 $3.50 $3.17 2,287
2018-04-25 $3.55 $3.55 $3.55 $3.55 $3.21 141,895
2018-04-24 $3.51 $3.51 $3.51 $3.51 $3.18 0
2018-04-23 $3.51 $3.51 $3.51 $3.51 $3.18 0
2018-04-20 $3.51 $3.51 $3.51 $3.51 $3.18 1,439
2018-04-19 $3.51 $3.51 $3.51 $3.51 $3.18 0
2018-04-18 $3.55 $3.55 $3.51 $3.51 $3.18 1,743
2018-04-17 $3.40 $3.40 $3.40 $3.40 $3.08 0
2018-04-16 $3.40 $3.40 $3.40 $3.40 $3.08 0
2018-04-13 $3.40 $3.40 $3.40 $3.40 $3.08 0
2018-04-12 $3.40 $3.40 $3.40 $3.40 $3.08 0
2018-04-11 $3.40 $3.40 $3.40 $3.40 $3.08 0
2018-04-10 $3.40 $3.40 $3.40 $3.40 $3.08 0
2018-04-09 $3.40 $3.40 $3.40 $3.40 $3.08 2,976
2018-04-06 $3.52 $3.52 $3.40 $3.40 $3.08 1,417
2018-04-05 $3.41 $3.41 $3.41 $3.41 $3.08 1,000
2018-04-04 $3.30 $3.30 $3.30 $3.30 $2.99 0
2018-04-03 $3.30 $3.30 $3.30 $3.30 $2.99 0
2018-04-02 $3.30 $3.30 $3.30 $3.30 $2.99 0
2018-03-29 $3.30 $3.30 $3.30 $3.30 $2.99 12,090
2018-03-28 $3.30 $3.30 $3.30 $3.30 $2.99 0
2018-03-27 $3.30 $3.30 $3.30 $3.30 $2.99 66,614
2018-03-26 $3.30 $3.30 $3.30 $3.30 $2.99 0
2018-03-23 $3.30 $3.30 $3.30 $3.30 $2.99 0
2018-03-22 $3.49 $3.49 $3.30 $3.30 $2.99 709
2018-03-21 $3.30 $3.30 $3.30 $3.30 $2.99 1,769
2018-03-20 $3.58 $3.58 $3.58 $3.58 $3.24 500
2018-03-19 $3.50 $3.50 $3.50 $3.50 $3.17 0
2018-03-16 $3.50 $3.50 $3.50 $3.50 $3.17 16,451
2018-03-15 $3.40 $3.40 $3.40 $3.40 $3.08 7,132
2018-03-14 $3.42 $3.42 $3.42 $3.42 $3.09 0
2018-03-13 $3.42 $3.42 $3.42 $3.42 $3.09 200
2018-03-12 $3.50 $3.50 $3.50 $3.50 $3.17 732
2018-03-09 $3.55 $3.55 $3.55 $3.55 $3.21 1,000
2018-03-08 $3.50 $3.50 $3.50 $3.50 $3.17 859
2018-03-07 $3.56 $3.56 $3.56 $3.56 $3.22 0
2018-03-06 $3.56 $3.56 $3.56 $3.56 $3.22 0
2018-03-05 $3.56 $3.56 $3.56 $3.56 $3.22 0
2018-03-02 $3.56 $3.56 $3.56 $3.56 $3.22 0
2018-03-01 $3.56 $3.56 $3.56 $3.56 $3.22 200
2018-02-28 $3.77 $3.77 $3.77 $3.77 $3.41 2,914
2018-02-27 $3.71 $3.71 $3.71 $3.71 $3.35 1,042
2018-02-26 $3.64 $3.80 $3.60 $3.80 $3.44 4,963
2018-02-23 $3.67 $3.67 $3.55 $3.55 $3.21 2,085
2018-02-22 $3.68 $3.68 $3.68 $3.68 $3.33 50,015
2018-02-21 $3.79 $3.79 $3.79 $3.79 $3.43 300
2018-02-20 $3.73 $3.78 $3.73 $3.78 $3.42 490
2018-02-16 $3.60 $3.60 $3.60 $3.60 $3.26 698
2018-02-15 $3.53 $3.53 $3.53 $3.53 $3.19 417
2018-02-14 $3.39 $3.39 $3.39 $3.39 $3.07 12,856
2018-02-13 $3.61 $3.61 $3.61 $3.61 $3.27 874
2018-02-12 $3.41 $3.41 $3.41 $3.41 $3.08 0
2018-02-09 $3.57 $3.58 $3.41 $3.41 $3.08 15,775
2018-02-08 $3.54 $3.54 $3.54 $3.54 $3.20 831
2018-02-07 $3.53 $3.53 $3.53 $3.53 $3.19 0
2018-02-06 $3.53 $3.53 $3.53 $3.53 $3.19 632
2018-02-05 $3.95 $3.95 $3.95 $3.95 $3.57 0
2018-02-02 $3.95 $3.95 $3.95 $3.95 $3.57 0
2018-02-01 $4.04 $4.04 $3.95 $3.95 $3.57 16,975
2018-01-31 $4.13 $4.13 $4.13 $4.13 $3.73 372
2018-01-30 $3.90 $3.90 $3.90 $3.90 $3.53 2
2018-01-29 $3.90 $3.90 $3.90 $3.90 $3.53 0
2018-01-26 $3.90 $3.90 $3.90 $3.90 $3.53 0
2018-01-25 $3.90 $3.90 $3.90 $3.90 $3.53 1,035
2018-01-24 $3.90 $3.90 $3.90 $3.90 $3.53 0
2018-01-23 $3.90 $3.90 $3.90 $3.90 $3.53 0
2018-01-22 $3.90 $3.90 $3.90 $3.90 $3.53 452
2018-01-19 $3.95 $3.95 $3.95 $3.95 $3.57 1,101
2018-01-18 $3.72 $3.72 $3.72 $3.72 $3.37 0
2018-01-17 $3.72 $3.72 $3.72 $3.72 $3.37 0
2018-01-16 $3.72 $3.72 $3.72 $3.72 $3.37 36
2018-01-12 $3.72 $3.72 $3.72 $3.72 $3.37 0
2018-01-11 $3.72 $3.72 $3.72 $3.72 $3.37 0
2018-01-10 $3.72 $3.72 $3.72 $3.72 $3.37 0
2018-01-09 $3.72 $3.72 $3.72 $3.72 $3.37 0
2018-01-08 $3.72 $3.72 $3.72 $3.72 $3.37 0
2018-01-05 $3.72 $3.72 $3.72 $3.72 $3.37 0
2018-01-04 $3.72 $3.72 $3.72 $3.72 $3.37 403
2018-01-03 $3.50 $3.61 $3.50 $3.61 $3.26 517
2018-01-02 $3.66 $3.66 $3.66 $3.66 $3.31 400
2017-12-29 $3.49 $3.49 $3.49 $3.49 $3.16 0
2017-12-28 $3.49 $3.49 $3.49 $3.49 $3.16 17,261
2017-12-27 $3.33 $3.33 $3.33 $3.33 $3.01 0
2017-12-26 $3.33 $3.33 $3.33 $3.33 $3.01 0
2017-12-22 $3.33 $3.33 $3.33 $3.33 $3.01 9,330
2017-12-21 $3.35 $3.35 $3.35 $3.35 $3.03 280
2017-12-20 $3.46 $3.46 $3.35 $3.35 $3.03 2,194
2017-12-19 $3.30 $3.30 $3.30 $3.30 $2.99 3,396
2017-12-18 $3.30 $3.30 $3.30 $3.30 $2.99 0
2017-12-15 $3.30 $3.30 $3.30 $3.30 $2.99 0
2017-12-14 $3.30 $3.30 $3.30 $3.30 $2.99 0
2017-12-13 $3.30 $3.30 $3.30 $3.30 $2.99 1,562
2017-12-12 $3.40 $3.40 $3.40 $3.40 $3.08 0
2017-12-11 $3.40 $3.40 $3.40 $3.40 $3.08 0
2017-12-08 $3.40 $3.40 $3.40 $3.40 $3.08 0
2017-12-07 $3.41 $3.41 $3.40 $3.40 $3.08 76,881
2017-12-06 $3.44 $3.44 $3.39 $3.39 $3.06 2,732
2017-12-05 $3.35 $3.35 $3.35 $3.35 $3.03 0
2017-12-04 $3.35 $3.35 $3.35 $3.35 $3.03 0
2017-12-01 $3.35 $3.35 $3.35 $3.35 $3.03 0
2017-11-30 $3.35 $3.35 $3.35 $3.35 $3.03 0
2017-11-29 $3.35 $3.35 $3.35 $3.35 $3.03 860
2017-11-28 $3.35 $3.35 $3.35 $3.35 $3.03 0
2017-11-27 $3.50 $3.50 $3.35 $3.35 $3.03 1,429
2017-11-24 $3.45 $3.45 $3.45 $3.45 $3.12 0
2017-11-22 $3.45 $3.45 $3.45 $3.45 $3.12 0
2017-11-21 $3.45 $3.45 $3.45 $3.45 $3.12 0
2017-11-20 $3.45 $3.45 $3.43 $3.45 $3.12 64,219
2017-11-17 $3.30 $3.30 $3.30 $3.30 $2.99 1,117
2017-11-16 $3.40 $3.40 $3.30 $3.30 $2.99 3,690
2017-11-15 $3.30 $3.30 $3.30 $3.30 $2.99 0
2017-11-14 $3.30 $3.30 $3.30 $3.30 $2.99 0
2017-11-13 $3.30 $3.30 $3.30 $3.30 $2.99 0
2017-11-10 $3.46 $3.46 $3.30 $3.30 $2.99 2,297
2017-11-09 $3.50 $3.50 $3.50 $3.50 $3.17 5,446
2017-11-08 $3.50 $3.50 $3.50 $3.50 $3.17 0
2017-11-07 $3.50 $3.50 $3.50 $3.50 $3.17 100
2017-11-06 $3.60 $3.60 $3.60 $3.60 $3.26 2,521
2017-11-03 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-11-02 $3.60 $3.60 $3.60 $3.60 $3.26 650
2017-11-01 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-10-31 $3.60 $3.60 $3.60 $3.60 $3.26 801
2017-10-30 $3.62 $3.62 $3.62 $3.62 $3.28 0
2017-10-27 $3.62 $3.62 $3.62 $3.62 $3.28 0
2017-10-26 $3.62 $3.62 $3.62 $3.62 $3.28 0
2017-10-25 $3.62 $3.62 $3.62 $3.62 $3.28 0
2017-10-24 $3.62 $3.62 $3.62 $3.62 $3.28 0
2017-10-23 $3.62 $3.62 $3.62 $3.62 $3.28 0
2017-10-20 $3.62 $3.62 $3.62 $3.62 $3.28 322
2017-10-19 $3.60 $3.60 $3.60 $3.60 $3.26 8,000
2017-10-18 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-10-17 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-10-16 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-10-13 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-10-12 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-10-11 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-10-10 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-10-09 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-10-06 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-10-05 $3.60 $3.60 $3.60 $3.60 $3.26 12
2017-10-04 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-10-03 $3.60 $3.60 $3.60 $3.60 $3.26 62
2017-10-02 $3.60 $3.60 $3.60 $3.60 $3.26 1,000
2017-09-29 $3.83 $3.83 $3.83 $3.83 $3.47 0
2017-09-28 $3.83 $3.83 $3.83 $3.83 $3.47 0
2017-09-27 $3.83 $3.83 $3.83 $3.83 $3.47 2,350
2017-09-26 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-09-25 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-09-22 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-09-21 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-09-20 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-09-19 $3.60 $3.60 $3.60 $3.60 $3.26 0
2017-09-18 $3.60 $3.60 $3.60 $3.60 $3.26 3,233
2017-09-15 $3.66 $3.66 $3.66 $3.66 $3.31 0
2017-09-14 $3.66 $3.66 $3.66 $3.66 $3.31 0
2017-09-13 $3.66 $3.66 $3.66 $3.66 $3.31 0
2017-09-12 $3.66 $3.66 $3.66 $3.66 $3.31 0
2017-09-11 $3.75 $3.75 $3.75 $3.75 $3.39 6,800
2017-09-08 $3.75 $3.75 $3.75 $3.75 $3.39 0
2017-09-07 $3.75 $3.75 $3.75 $3.75 $3.39 0
2017-09-06 $3.75 $3.75 $3.75 $3.75 $3.39 0
2017-09-05 $3.75 $3.75 $3.75 $3.75 $3.39 0
2017-09-01 $3.75 $3.75 $3.75 $3.75 $3.39 0
2017-08-31 $3.75 $3.75 $3.75 $3.75 $3.39 0
2017-08-30 $3.75 $3.75 $3.75 $3.75 $3.36 0
2017-08-29 $3.75 $3.75 $3.75 $3.75 $3.33 6,200
2017-08-28 $3.75 $3.75 $3.75 $3.75 $3.33 95
2017-08-25 $3.75 $3.75 $3.75 $3.75 $3.33 382
2017-08-24 $3.90 $3.90 $3.90 $3.90 $3.46 0
2017-08-23 $3.90 $3.90 $3.90 $3.90 $3.46 0
2017-08-22 $3.90 $3.90 $3.90 $3.90 $3.46 1,700
2017-08-21 $3.90 $3.90 $3.90 $3.90 $3.46 0
2017-08-18 $3.90 $3.90 $3.90 $3.90 $3.46 0
2017-08-17 $3.90 $3.90 $3.90 $3.90 $3.46 0
2017-08-16 $3.90 $3.90 $3.90 $3.90 $3.46 100
2017-08-15 $3.83 $3.83 $3.83 $3.83 $3.40 212
2017-08-14 $4.13 $4.13 $4.13 $4.13 $3.67 58
2017-08-11 $4.13 $4.13 $4.13 $4.13 $3.67 2,700
2017-08-10 $4.13 $4.13 $4.13 $4.13 $3.67 0
2017-08-09 $4.13 $4.13 $4.13 $4.13 $3.67 300
2017-08-08 $4.40 $4.40 $4.23 $4.23 $3.76 8,103
2017-08-07 $4.40 $4.40 $4.40 $4.40 $3.91 500
2017-08-04 $4.50 $4.50 $4.50 $4.50 $4.00 1,832
2017-08-03 $4.50 $4.50 $4.50 $4.50 $4.00 0
2017-08-02 $4.50 $4.50 $4.50 $4.50 $4.00 0
2017-08-01 $4.50 $4.50 $4.50 $4.50 $4.00 550
2017-07-31 $4.23 $4.23 $4.23 $4.23 $3.76 0
2017-07-28 $4.23 $4.23 $4.23 $4.23 $3.76 0
2017-07-27 $4.23 $4.23 $4.23 $4.23 $3.76 0
2017-07-26 $4.23 $4.23 $4.23 $4.23 $3.76 0
2017-07-25 $4.23 $4.23 $4.23 $4.23 $3.76 0
2017-07-24 $4.23 $4.23 $4.23 $4.23 $3.76 0
2017-07-21 $4.35 $4.35 $4.23 $4.23 $3.76 14,775
2017-07-20 $4.43 $4.43 $4.43 $4.43 $3.93 0
2017-07-19 $4.50 $4.50 $4.43 $4.43 $3.93 200
2017-07-18 $4.29 $4.29 $4.29 $4.29 $3.81 3
2017-07-17 $4.29 $4.29 $4.29 $4.29 $3.81 0
2017-07-14 $4.29 $4.29 $4.29 $4.29 $3.81 0
2017-07-13 $4.29 $4.29 $4.29 $4.29 $3.81 7,660
2017-07-12 $4.29 $4.29 $4.29 $4.29 $3.81 0
2017-07-11 $4.29 $4.29 $4.29 $4.29 $3.81 0
2017-07-10 $4.29 $4.29 $4.29 $4.29 $3.81 500
2017-07-07 $4.35 $4.35 $4.35 $4.35 $3.86 0
2017-07-06 $4.35 $4.35 $4.35 $4.35 $3.86 0
2017-07-05 $4.35 $4.35 $4.35 $4.35 $3.86 0
2017-07-03 $4.35 $4.35 $4.35 $4.35 $3.86 20
2017-06-30 $4.35 $4.35 $4.35 $4.35 $3.86 0
2017-06-29 $4.35 $4.35 $4.35 $4.35 $3.86 0
2017-06-28 $4.35 $4.35 $4.35 $4.35 $3.86 0
2017-06-27 $4.35 $4.35 $4.35 $4.35 $3.86 0
2017-06-26 $4.35 $4.35 $4.35 $4.35 $3.86 0
2017-06-23 $4.35 $4.35 $4.35 $4.35 $3.86 0
2017-06-22 $4.35 $4.35 $4.35 $4.35 $3.86 0
2017-06-21 $4.35 $4.35 $4.35 $4.35 $3.86 0
2017-06-20 $4.22 $4.35 $4.22 $4.35 $3.86 500
2017-06-19 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-06-16 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-06-15 $4.10 $4.10 $4.10 $4.10 $3.64 500
2017-06-14 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-06-13 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-06-12 $4.10 $4.10 $4.10 $4.10 $3.64 1,000
2017-06-09 $4.15 $4.15 $4.15 $4.15 $3.68 0
2017-06-08 $4.15 $4.15 $4.15 $4.15 $3.68 0
2017-06-07 $4.15 $4.15 $4.15 $4.15 $3.68 0
2017-06-06 $4.15 $4.15 $4.15 $4.15 $3.68 0
2017-06-05 $4.21 $4.21 $4.15 $4.15 $3.68 804
2017-06-02 $4.17 $4.17 $4.17 $4.17 $3.70 0
2017-06-01 $4.17 $4.17 $4.17 $4.17 $3.70 0
2017-05-31 $4.15 $4.17 $4.15 $4.17 $3.70 101,509
2017-05-30 $4.10 $4.10 $4.10 $4.10 $3.64 3,000
2017-05-26 $4.15 $4.15 $4.15 $4.15 $3.68 1,519
2017-05-25 $4.15 $4.15 $4.15 $4.15 $3.68 6,181
2017-05-24 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-05-23 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-05-22 $4.10 $4.10 $4.10 $4.10 $3.64 384
2017-05-19 $4.29 $4.34 $4.29 $4.34 $3.85 1,000
2017-05-18 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-05-17 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-05-16 $4.10 $4.10 $4.10 $4.10 $3.64 12
2017-05-15 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-05-12 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-05-11 $4.10 $4.10 $4.10 $4.10 $3.64 1,117
2017-05-10 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-05-09 $4.10 $4.10 $4.10 $4.10 $3.64 0
2017-05-08 $4.10 $4.10 $4.10 $4.10 $3.64 4,895
2017-05-05 $4.13 $4.13 $4.13 $4.13 $3.67 55,490
2017-05-04 $4.10 $4.10 $4.10 $4.10 $3.64 408
2017-05-03 $4.00 $4.00 $4.00 $4.00 $3.55 1,017
2017-05-02 $4.00 $4.00 $4.00 $4.00 $3.55 0
2017-05-01 $4.00 $4.00 $4.00 $4.00 $3.55 245
2017-04-28 $3.85 $3.85 $3.85 $3.85 $3.42 1,016
2017-04-27 $3.85 $3.85 $3.85 $3.85 $3.42 214
2017-04-26 $3.85 $3.85 $3.85 $3.85 $3.37 142
2017-04-25 $3.85 $3.85 $3.85 $3.85 $3.37 0
2017-04-24 $3.85 $3.85 $3.85 $3.85 $3.37 0
2017-04-21 $3.85 $3.85 $3.85 $3.85 $3.37 0
2017-04-20 $3.85 $3.85 $3.85 $3.85 $3.37 1,023
2017-04-19 $3.85 $3.85 $3.85 $3.85 $3.37 0
2017-04-18 $3.85 $3.85 $3.85 $3.85 $3.37 12,768
2017-04-17 $3.85 $3.85 $3.85 $3.85 $3.37 100
2017-04-13 $3.85 $3.85 $3.85 $3.85 $3.37 26,993
2017-04-12 $3.85 $3.85 $3.85 $3.85 $3.37 0
2017-04-11 $3.85 $3.85 $3.85 $3.85 $3.37 1,907
2017-04-10 $3.84 $3.84 $3.84 $3.84 $3.36 0
2017-04-07 $3.82 $3.84 $3.82 $3.84 $3.35 71,321
2017-04-06 $3.61 $3.61 $3.61 $3.61 $3.16 1,619
2017-04-05 $3.61 $3.61 $3.61 $3.61 $3.16 19,324
2017-04-04 $3.61 $3.61 $3.61 $3.61 $3.16 2,567
2017-04-03 $3.61 $3.61 $3.61 $3.61 $3.16 0
2017-03-31 $3.61 $3.61 $3.61 $3.61 $3.16 0
2017-03-30 $3.61 $3.61 $3.61 $3.61 $3.16 0
2017-03-29 $3.61 $3.61 $3.61 $3.61 $3.16 20,800
2017-03-28 $3.61 $3.61 $3.61 $3.61 $3.16 600
2017-03-27 $3.61 $3.61 $3.61 $3.61 $3.16 0
2017-03-24 $3.67 $3.67 $3.61 $3.61 $3.16 8,100
2017-03-23 $3.63 $3.63 $3.63 $3.63 $3.17 93,700
2017-03-22 $3.63 $3.63 $3.63 $3.63 $3.17 0
2017-03-21 $3.63 $3.63 $3.63 $3.63 $3.17 11,500
2017-03-20 $3.75 $3.75 $3.70 $3.70 $3.24 2,700
2017-03-17 $3.78 $3.78 $3.78 $3.78 $3.31 200
2017-03-16 $3.72 $3.72 $3.72 $3.72 $3.25 0
2017-03-15 $3.72 $3.72 $3.72 $3.72 $3.25 0
2017-03-14 $3.72 $3.72 $3.72 $3.72 $3.25 0
2017-03-13 $3.72 $3.72 $3.72 $3.72 $3.25 100
2017-03-10 $3.51 $3.51 $3.51 $3.51 $3.07 100
2017-03-09 $3.49 $3.51 $3.49 $3.51 $3.07 2,400
2017-03-08 $3.17 $3.17 $3.17 $3.17 $2.77 0
2017-03-07 $3.28 $3.28 $3.17 $3.17 $2.77 1,500
2017-03-06 $3.23 $3.23 $3.23 $3.23 $2.83 7,200
2017-03-03 $3.23 $3.23 $3.23 $3.23 $2.83 3,200
2017-03-02 $3.25 $3.25 $3.24 $3.24 $2.83 76,000
2017-03-01 $3.26 $3.26 $3.26 $3.26 $2.85 300
2017-02-28 $3.10 $3.10 $3.10 $3.10 $2.71 0
2017-02-27 $3.10 $3.10 $3.10 $3.10 $2.71 0
2017-02-24 $3.10 $3.10 $3.10 $3.10 $2.71 700
2017-02-23 $3.26 $3.26 $3.26 $3.26 $2.85 0
2017-02-22 $3.26 $3.26 $3.26 $3.26 $2.85 0
2017-02-21 $3.26 $3.26 $3.26 $3.26 $2.85 200
2017-02-17 $3.21 $3.21 $3.21 $3.21 $2.81 300
2017-02-16 $3.21 $3.21 $3.15 $3.15 $2.76 18,400
2017-02-15 $3.26 $3.26 $3.26 $3.26 $2.85 0
2017-02-14 $3.26 $3.26 $3.26 $3.26 $2.85 0
2017-02-13 $3.26 $3.26 $3.26 $3.26 $2.85 100
2017-02-10 $3.26 $3.26 $3.26 $3.26 $2.85 18,200
2017-02-09 $3.26 $3.26 $3.10 $3.10 $2.71 16,600
2017-02-08 $3.10 $3.10 $3.10 $3.10 $2.71 500
2017-02-07 $3.23 $3.26 $3.23 $3.23 $2.83 1,000
2017-02-06 $3.18 $3.18 $3.18 $3.18 $2.78 0
2017-02-03 $3.18 $3.18 $3.18 $3.18 $2.78 5,200
2017-02-02 $3.18 $3.18 $3.18 $3.18 $2.78 0
2017-02-01 $3.18 $3.18 $3.18 $3.18 $2.78 0
2017-01-31 $3.18 $3.18 $3.18 $3.18 $2.78 0
2017-01-30 $3.18 $3.18 $3.18 $3.18 $2.78 0
2017-01-27 $3.18 $3.18 $3.18 $3.18 $2.78 115
2017-01-26 $3.19 $3.19 $3.19 $3.19 $2.79 0
2017-01-25 $3.19 $3.19 $3.19 $3.19 $2.79 3,711
2017-01-24 $3.19 $3.19 $3.19 $3.19 $2.79 0
2017-01-23 $3.19 $3.19 $3.19 $3.19 $2.79 2,009
2017-01-20 $3.19 $3.19 $3.19 $3.19 $2.79 12
2017-01-19 $3.19 $3.19 $3.19 $3.19 $2.79 3,486
2017-01-18 $2.88 $2.88 $2.88 $2.88 $2.52 0
2017-01-17 $2.88 $2.88 $2.88 $2.88 $2.52 0
2017-01-13 $2.88 $2.88 $2.88 $2.88 $2.52 0
2017-01-12 $2.88 $2.88 $2.88 $2.88 $2.52 0
2017-01-11 $2.88 $2.88 $2.88 $2.88 $2.52 3,928
2017-01-10 $2.93 $2.93 $2.93 $2.93 $2.56 6,519
2017-01-09 $2.93 $2.93 $2.93 $2.93 $2.56 2,296
2017-01-06 $2.93 $2.93 $2.93 $2.93 $2.56 0
2017-01-05 $2.93 $2.93 $2.93 $2.93 $2.56 0
2017-01-04 $2.93 $2.93 $2.93 $2.93 $2.56 0
2017-01-03 $2.93 $2.93 $2.93 $2.93 $2.56 533
2016-12-30 $2.72 $2.72 $2.72 $2.72 $2.38 0
2016-12-29 $2.72 $2.72 $2.72 $2.72 $2.38 7,277
2016-12-28 $2.72 $2.72 $2.72 $2.72 $2.38 8,983
2016-12-27 $2.72 $2.72 $2.72 $2.72 $2.38 0
2016-12-23 $2.75 $2.75 $2.72 $2.72 $2.38 9,063
2016-12-22 $2.77 $2.77 $2.77 $2.77 $2.42 13,358
2016-12-21 $3.03 $3.03 $3.03 $3.03 $2.65 4,180
2016-12-20 $3.03 $3.03 $3.03 $3.03 $2.65 518
2016-12-19 $2.85 $2.85 $2.85 $2.85 $2.49 10,264
2016-12-16 $2.85 $2.85 $2.85 $2.85 $2.49 1,176
2016-12-15 $2.88 $2.88 $2.88 $2.88 $2.52 6,700
2016-12-14 $2.88 $2.88 $2.88 $2.88 $2.52 4,195
2016-12-13 $2.90 $2.90 $2.90 $2.90 $2.54 11,657
2016-12-12 $2.85 $2.85 $2.85 $2.85 $2.49 5,141
2016-12-09 $2.81 $2.81 $2.81 $2.81 $2.46 13,633
2016-12-08 $2.78 $2.78 $2.78 $2.78 $2.43 4,592
2016-12-07 $2.78 $2.78 $2.78 $2.78 $2.43 10,215
2016-12-06 $2.83 $2.83 $2.83 $2.83 $2.48 1,140
2016-12-05 $3.00 $3.00 $3.00 $3.00 $2.62 0
2016-12-02 $3.05 $3.05 $3.00 $3.00 $2.62 1,297
2016-12-01 $2.95 $2.95 $2.95 $2.95 $2.58 52,743
2016-11-30 $3.06 $3.06 $2.97 $2.97 $2.60 1,641
2016-11-29 $3.00 $3.00 $3.00 $3.00 $2.62 7,744
2016-11-28 $2.98 $2.98 $2.98 $2.98 $2.61 500
2016-11-25 $3.00 $3.00 $3.00 $3.00 $2.62 0
2016-11-23 $3.00 $3.00 $3.00 $3.00 $2.62 148,332
2016-11-22 $3.00 $3.00 $3.00 $3.00 $2.62 0
2016-11-21 $3.07 $3.07 $3.00 $3.00 $2.62 3,573
2016-11-18 $3.00 $3.00 $3.00 $3.00 $2.62 174
2016-11-17 $3.00 $3.00 $3.00 $3.00 $2.62 210
2016-11-16 $2.98 $2.98 $2.98 $2.98 $2.61 0
2016-11-15 $2.98 $2.98 $2.98 $2.98 $2.61 0
2016-11-14 $2.98 $2.98 $2.98 $2.98 $2.61 0
2016-11-11 $2.98 $2.98 $2.98 $2.98 $2.61 550
2016-11-10 $3.10 $3.10 $3.10 $3.10 $2.71 0
2016-11-09 $3.10 $3.10 $3.10 $3.10 $2.71 12,091
2016-11-08 $3.10 $3.17 $3.07 $3.07 $2.69 7,066
2016-11-07 $2.97 $2.97 $2.97 $2.97 $2.60 11,300
2016-11-04 $3.00 $3.00 $2.95 $2.95 $2.58 16,923
2016-11-03 $2.90 $2.90 $2.90 $2.90 $2.54 0
2016-11-02 $2.89 $2.90 $2.89 $2.90 $2.54 3,132
2016-11-01 $2.71 $2.71 $2.71 $2.71 $2.37 7,167
2016-10-31 $2.61 $2.61 $2.61 $2.61 $2.28 5,919
2016-10-28 $2.91 $2.91 $2.91 $2.91 $2.55 94
2016-10-27 $2.91 $2.91 $2.91 $2.91 $2.55 0
2016-10-26 $2.91 $2.91 $2.91 $2.91 $2.55 0
2016-10-25 $2.91 $2.91 $2.91 $2.91 $2.55 1,248
2016-10-24 $2.91 $2.91 $2.91 $2.91 $2.55 0
2016-10-21 $2.91 $2.91 $2.91 $2.91 $2.55 0
2016-10-20 $2.91 $2.91 $2.91 $2.91 $2.55 0
2016-10-19 $2.91 $2.91 $2.91 $2.91 $2.55 147
2016-10-18 $2.82 $2.82 $2.82 $2.82 $2.47 1,894
2016-10-17 $3.14 $3.14 $3.14 $3.14 $2.75 0
2016-10-14 $3.14 $3.14 $3.14 $3.14 $2.75 0
2016-10-13 $3.14 $3.14 $3.14 $3.14 $2.75 0
2016-10-12 $3.14 $3.14 $3.14 $3.14 $2.75 0
2016-10-11 $3.14 $3.14 $3.14 $3.14 $2.75 0
2016-10-10 $3.14 $3.14 $3.14 $3.14 $2.75 0
2016-10-07 $3.14 $3.14 $3.14 $3.14 $2.75 0
2016-10-06 $3.14 $3.14 $3.14 $3.14 $2.75 0
2016-10-05 $3.14 $3.14 $3.14 $3.14 $2.75 0
2016-10-04 $3.14 $3.14 $3.14 $3.14 $2.75 0
2016-10-03 $3.14 $3.14 $3.14 $3.14 $2.75 800
2016-09-30 $3.02 $3.02 $3.02 $3.02 $2.64 0
2016-09-29 $3.02 $3.02 $3.02 $3.02 $2.64 425
2016-09-28 $3.00 $3.00 $3.00 $3.00 $2.62 0
2016-09-27 $3.00 $3.00 $3.00 $3.00 $2.62 0
2016-09-26 $3.00 $3.00 $3.00 $3.00 $2.62 0
2016-09-23 $3.00 $3.00 $3.00 $3.00 $2.62 500
2016-09-22 $3.14 $3.14 $3.14 $3.14 $2.75 2,333
2016-09-21 $3.14 $3.14 $3.14 $3.14 $2.75 245
2016-09-20 $3.15 $3.15 $3.15 $3.15 $2.76 0
2016-09-19 $3.15 $3.15 $3.15 $3.15 $2.76 5,650
2016-09-16 $3.05 $3.05 $3.05 $3.05 $2.67 1,000
2016-09-15 $3.17 $3.17 $3.05 $3.05 $2.67 757
2016-09-14 $3.05 $3.05 $3.05 $3.05 $2.67 0
2016-09-13 $3.05 $3.05 $3.05 $3.05 $2.67 1,804
2016-09-12 $3.18 $3.18 $3.18 $3.18 $2.78 0
2016-09-09 $3.18 $3.18 $3.18 $3.18 $2.78 617
2016-09-08 $3.20 $3.20 $3.20 $3.20 $2.80 0
2016-09-07 $3.20 $3.20 $3.20 $3.20 $2.80 0
2016-09-06 $3.20 $3.20 $3.20 $3.20 $2.80 0
2016-09-02 $3.15 $3.20 $3.15 $3.20 $2.80 1,188
2016-09-01 $2.92 $2.92 $2.92 $2.92 $2.55 0
2016-08-31 $2.92 $2.92 $2.92 $2.92 $2.55 0
2016-08-30 $2.92 $2.92 $2.92 $2.92 $2.55 2,188
2016-08-29 $3.15 $3.15 $3.15 $3.15 $2.76 0
2016-08-26 $3.06 $3.15 $3.06 $3.15 $2.76 850
2016-08-25 $2.99 $2.99 $2.99 $2.99 $2.61 0
2016-08-24 $3.00 $3.00 $2.99 $2.99 $2.61 2,529
2016-08-23 $3.02 $3.02 $3.00 $3.00 $2.62 1,004
2016-08-22 $2.85 $2.85 $2.85 $2.85 $2.49 0
2016-08-19 $2.85 $2.85 $2.85 $2.85 $2.49 0
2016-08-18 $2.85 $2.85 $2.85 $2.85 $2.49 0
2016-08-17 $2.85 $2.85 $2.85 $2.85 $2.49 653
2016-08-16 $2.85 $2.85 $2.85 $2.85 $2.49 70,012
2016-08-15 $2.93 $2.93 $2.93 $2.93 $2.56 0
2016-08-12 $2.93 $2.93 $2.93 $2.93 $2.56 0
2016-08-11 $3.04 $3.04 $2.93 $2.93 $2.56 10,141
2016-08-10 $2.59 $2.59 $2.59 $2.59 $2.27 0
2016-08-09 $2.59 $2.59 $2.59 $2.59 $2.27 329
2016-08-08 $2.53 $2.53 $2.53 $2.53 $2.21 0
2016-08-05 $2.53 $2.53 $2.53 $2.53 $2.21 350
2016-08-04 $2.30 $2.30 $2.30 $2.30 $2.01 0
2016-08-03 $2.30 $2.30 $2.30 $2.30 $2.01 22,957
2016-08-02 $2.44 $2.44 $2.36 $2.36 $2.06 6,113
2016-08-01 $2.44 $2.44 $2.44 $2.44 $2.14 0
2016-07-29 $2.44 $2.44 $2.44 $2.44 $2.14 0
2016-07-28 $2.44 $2.44 $2.44 $2.44 $2.14 0
2016-07-27 $2.44 $2.44 $2.44 $2.44 $2.14 0
2016-07-26 $2.44 $2.44 $2.44 $2.44 $2.14 150
2016-07-25 $2.45 $2.45 $2.45 $2.45 $2.14 12,069
2016-07-22 $2.45 $2.45 $2.45 $2.45 $2.14 524
2016-07-21 $2.40 $2.40 $2.40 $2.40 $2.10 0
2016-07-20 $2.40 $2.40 $2.40 $2.40 $2.10 0
2016-07-19 $2.40 $2.40 $2.40 $2.40 $2.10 0
2016-07-18 $2.40 $2.40 $2.40 $2.40 $2.10 3,500
2016-07-15 $2.41 $2.41 $2.41 $2.41 $2.11 200
2016-07-14 $2.41 $2.41 $2.41 $2.41 $2.11 339
2016-07-13 $2.35 $2.35 $2.35 $2.35 $2.06 558
2016-07-12 $2.35 $2.35 $2.35 $2.35 $2.05 626
2016-07-11 $2.28 $2.28 $2.28 $2.28 $1.99 0
2016-07-08 $2.29 $2.29 $2.28 $2.28 $1.99 24,463
2016-07-07 $2.29 $2.29 $2.29 $2.29 $2.00 1,000
2016-07-06 $2.33 $2.33 $2.33 $2.33 $2.04 730
2016-07-05 $2.21 $2.21 $2.21 $2.21 $1.93 0
2016-07-01 $2.21 $2.21 $2.21 $2.21 $1.93 0
2016-06-30 $2.21 $2.21 $2.21 $2.21 $1.93 0
2016-06-29 $2.21 $2.21 $2.21 $2.21 $1.93 0
2016-06-28 $2.21 $2.21 $2.21 $2.21 $1.93 0
2016-06-27 $2.26 $2.26 $2.21 $2.21 $1.93 4,867
2016-06-24 $2.42 $2.42 $2.42 $2.42 $2.12 200
2016-06-23 $2.58 $2.58 $2.58 $2.58 $2.26 1,607
2016-06-22 $2.60 $2.60 $2.60 $2.60 $2.27 623
2016-06-21 $2.65 $2.65 $2.65 $2.65 $2.32 14,780
2016-06-20 $2.45 $2.45 $2.45 $2.45 $2.14 45,826
2016-06-17 $2.45 $2.45 $2.45 $2.45 $2.14 4,623
2016-06-16 $2.42 $2.42 $2.42 $2.42 $2.12 784
2016-06-15 $2.42 $2.42 $2.42 $2.42 $2.12 1,543
2016-06-14 $2.52 $2.52 $2.52 $2.52 $2.20 1,172
2016-06-13 $2.52 $2.58 $2.52 $2.58 $2.26 5,838
2016-06-10 $2.74 $2.74 $2.67 $2.67 $2.34 101,618
2016-06-09 $2.60 $2.60 $2.60 $2.60 $2.27 3,606
2016-06-08 $2.62 $2.62 $2.62 $2.62 $2.29 0
2016-06-07 $2.62 $2.62 $2.62 $2.62 $2.29 0
2016-06-06 $2.62 $2.62 $2.62 $2.62 $2.29 0
2016-06-03 $2.62 $2.62 $2.62 $2.62 $2.29 0
2016-06-02 $2.62 $2.62 $2.62 $2.62 $2.29 0
2016-06-01 $2.62 $2.62 $2.62 $2.62 $2.29 0
2016-05-31 $2.62 $2.62 $2.62 $2.62 $2.29 0
2016-05-27 $2.62 $2.62 $2.62 $2.62 $2.29 26,971
2016-05-26 $2.62 $2.62 $2.62 $2.62 $2.29 0
2016-05-25 $2.62 $2.62 $2.62 $2.62 $2.29 0
2016-05-24 $2.62 $2.62 $2.62 $2.62 $2.29 612
2016-05-23 $2.63 $2.63 $2.63 $2.63 $2.30 1
2016-05-20 $2.63 $2.63 $2.63 $2.63 $2.30 2,722
2016-05-19 $2.76 $2.76 $2.76 $2.76 $2.41 0
2016-05-18 $2.76 $2.76 $2.76 $2.76 $2.41 0
2016-05-17 $2.76 $2.76 $2.76 $2.76 $2.41 0
2016-05-16 $2.76 $2.76 $2.76 $2.76 $2.41 0
2016-05-13 $2.63 $2.76 $2.63 $2.76 $2.41 1,157
2016-05-12 $2.67 $2.67 $2.67 $2.67 $2.34 0
2016-05-11 $2.67 $2.67 $2.67 $2.67 $2.34 12,262
2016-05-10 $2.67 $2.67 $2.67 $2.67 $2.34 14,000
2016-05-09 $2.67 $2.67 $2.67 $2.67 $2.34 0
2016-05-06 $2.67 $2.67 $2.67 $2.67 $2.34 0
2016-05-05 $2.67 $2.67 $2.67 $2.67 $2.34 0
2016-05-04 $2.67 $2.67 $2.67 $2.67 $2.34 646
2016-05-03 $2.74 $2.74 $2.74 $2.74 $2.40 1,110
2016-05-02 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-04-29 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-04-28 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-04-27 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-04-26 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-04-25 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-04-22 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-04-21 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-04-20 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-04-19 $2.77 $2.77 $2.77 $2.77 $2.42 560
2016-04-18 $2.75 $2.75 $2.75 $2.75 $2.41 0
2016-04-15 $2.75 $2.75 $2.75 $2.75 $2.41 3,551
2016-04-14 $2.75 $2.75 $2.75 $2.75 $2.41 0
2016-04-13 $2.75 $2.75 $2.75 $2.75 $2.41 19,321
2016-04-12 $2.52 $2.52 $2.52 $2.52 $2.20 0
2016-04-11 $2.52 $2.52 $2.52 $2.52 $2.20 0
2016-04-08 $2.52 $2.52 $2.52 $2.52 $2.20 0
2016-04-07 $2.52 $2.52 $2.52 $2.52 $2.20 0
2016-04-06 $2.52 $2.52 $2.52 $2.52 $2.20 0
2016-04-05 $2.52 $2.52 $2.52 $2.52 $2.20 0
2016-04-04 $2.52 $2.52 $2.52 $2.52 $2.20 0
2016-04-01 $2.52 $2.52 $2.52 $2.52 $2.20 0
2016-03-31 $2.52 $2.52 $2.52 $2.52 $2.20 0
2016-03-30 $2.52 $2.52 $2.52 $2.52 $2.20 0
2016-03-29 $2.52 $2.52 $2.52 $2.52 $2.20 0
2016-03-28 $2.52 $2.52 $2.52 $2.52 $2.20 100
2016-03-24 $2.52 $2.52 $2.52 $2.52 $2.20 4,067
2016-03-23 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-22 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-21 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-18 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-17 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-16 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-15 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-14 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-11 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-10 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-09 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-08 $3.09 $3.09 $3.09 $3.09 $2.70 0
2016-03-07 $3.09 $3.09 $3.09 $3.09 $2.70 3,705
2016-03-04 $3.09 $3.09 $3.09 $3.09 $2.70 447
2016-03-03 $2.91 $2.91 $2.91 $2.91 $2.54 0
2016-03-02 $2.91 $2.91 $2.91 $2.91 $2.54 0
2016-03-01 $2.91 $2.91 $2.91 $2.91 $2.54 0
2016-02-29 $2.91 $2.91 $2.91 $2.91 $2.54 1,441
2016-02-26 $2.85 $2.85 $2.85 $2.85 $2.49 3,406
2016-02-25 $2.94 $2.94 $2.94 $2.94 $2.57 286
2016-02-24 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-02-23 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-02-22 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-02-19 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-02-18 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-02-17 $2.77 $2.77 $2.77 $2.77 $2.42 1,509
2016-02-16 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-02-12 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-02-11 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-02-10 $2.77 $2.77 $2.77 $2.77 $2.42 0
2016-02-09 $2.77 $2.77 $2.77 $2.77 $2.42 910
2016-02-08 $2.90 $2.90 $2.90 $2.90 $2.54 3,549
2016-02-05 $3.15 $3.15 $3.15 $3.15 $2.76 11,839
2016-02-04 $2.96 $3.16 $2.96 $3.15 $2.76 4,932
2016-02-03 $3.05 $3.05 $3.05 $3.05 $2.66 0
2016-02-02 $3.05 $3.05 $3.05 $3.05 $2.66 2,791
2016-02-01 $3.23 $3.23 $3.23 $3.23 $2.83 660
2016-01-29 $3.23 $3.23 $3.23 $3.23 $2.83 0
2016-01-28 $3.23 $3.23 $3.23 $3.23 $2.83 987
2016-01-27 $3.23 $3.23 $3.23 $3.23 $2.83 4,381
2016-01-26 $3.23 $3.23 $3.23 $3.23 $2.83 1,691
2016-01-25 $3.00 $3.22 $3.00 $3.22 $2.82 1,893
2016-01-22 $3.00 $3.00 $3.00 $3.00 $2.62 11,900
2016-01-21 $2.90 $3.00 $2.90 $3.00 $2.62 9,250
2016-01-20 $3.00 $3.00 $3.00 $3.00 $2.62 27,493
2016-01-19 $3.17 $3.17 $3.00 $3.00 $2.62 2,288
2016-01-15 $3.06 $3.06 $3.06 $3.06 $2.68 0
2016-01-14 $3.06 $3.06 $3.06 $3.06 $2.68 0
2016-01-13 $3.06 $3.06 $3.06 $3.06 $2.68 4,519
2016-01-12 $3.06 $3.06 $3.06 $3.06 $2.68 2,734
2016-01-11 $3.06 $3.06 $3.06 $3.06 $2.68 2,451
2016-01-08 $3.29 $3.29 $3.10 $3.10 $2.71 2,453
2016-01-07 $3.11 $3.28 $3.11 $3.28 $2.87 6,035
2016-01-06 $3.40 $3.40 $3.40 $3.40 $2.97 0
2016-01-05 $3.40 $3.40 $3.40 $3.40 $2.97 51,070
2016-01-04 $3.38 $3.38 $3.38 $3.38 $2.95 0
2015-12-31 $3.38 $3.38 $3.38 $3.38 $2.95 0
2015-12-30 $3.38 $3.38 $3.38 $3.38 $2.95 3,743
2015-12-29 $3.40 $3.40 $3.40 $3.40 $2.97 790
2015-12-28 $3.55 $3.55 $3.55 $3.55 $3.10 20,000
2015-12-24 $3.30 $3.55 $3.30 $3.55 $3.10 20,000
2015-12-23 $3.30 $3.30 $3.30 $3.30 $2.89 5,045
2015-12-22 $3.37 $3.37 $3.16 $3.16 $2.76 140,153
2015-12-21 $3.31 $3.31 $3.31 $3.31 $2.89 0
2015-12-18 $3.31 $3.31 $3.31 $3.31 $2.89 10,781
2015-12-17 $3.31 $3.31 $3.31 $3.31 $2.89 292
2015-12-16 $3.33 $3.33 $3.33 $3.33 $2.91 19,357
2015-12-15 $3.33 $3.33 $3.33 $3.33 $2.91 0
2015-12-14 $3.33 $3.33 $3.33 $3.33 $2.91 20,726
2015-12-11 $3.25 $3.25 $3.25 $3.25 $2.84 1,984
2015-12-10 $3.25 $3.25 $3.25 $3.25 $2.84 5,761
2015-12-09 $3.25 $3.25 $3.25 $3.25 $2.84 2,818
2015-12-08 $3.26 $3.26 $3.25 $3.25 $2.84 4,253
2015-12-07 $3.57 $3.57 $3.57 $3.57 $3.12 1,897
2015-12-04 $3.59 $3.59 $3.59 $3.59 $3.14 3,448
2015-12-03 $3.42 $3.59 $3.42 $3.59 $3.14 3,448
2015-12-02 $3.50 $3.50 $3.50 $3.50 $3.06 2,727
2015-12-01 $3.50 $3.50 $3.50 $3.50 $3.06 1,750
2015-11-30 $3.32 $3.50 $3.32 $3.50 $3.06 1,750
2015-11-27 $3.39 $3.39 $3.39 $3.39 $2.96 0
2015-11-25 $3.39 $3.39 $3.39 $3.39 $2.96 5,288
2015-11-24 $3.34 $3.34 $3.15 $3.15 $2.76 82,430
2015-11-23 $3.37 $3.37 $3.37 $3.37 $2.95 84,205
2015-11-20 $3.37 $3.37 $3.37 $3.37 $2.95 6,775
2015-11-19 $3.53 $3.53 $3.53 $3.53 $3.09 47,780
2015-11-18 $3.45 $3.53 $3.45 $3.53 $3.09 121,550
2015-11-17 $3.50 $3.50 $3.50 $3.50 $3.06 23,823
2015-11-16 $3.50 $3.50 $3.50 $3.50 $3.06 892
2015-11-13 $3.76 $3.76 $3.76 $3.76 $3.29 0
2015-11-12 $3.76 $3.76 $3.76 $3.76 $3.29 0
2015-11-11 $3.76 $3.76 $3.76 $3.76 $3.29 4,253
2015-11-10 $3.72 $3.72 $3.72 $3.72 $3.25 210
2015-11-09 $3.83 $3.83 $3.83 $3.83 $3.35 0
2015-11-06 $3.83 $3.83 $3.83 $3.83 $3.35 0
2015-11-05 $3.83 $3.83 $3.83 $3.83 $3.35 187,210
2015-11-04 $3.69 $3.69 $3.69 $3.69 $3.23 0
2015-11-03 $3.69 $3.69 $3.69 $3.69 $3.23 0
2015-11-02 $3.69 $3.69 $3.69 $3.69 $3.23 2,050
2015-10-30 $3.60 $3.60 $3.60 $3.60 $3.15 0
2015-10-29 $3.60 $3.60 $3.60 $3.60 $3.15 1,010
2015-10-28 $3.86 $3.86 $3.86 $3.86 $3.38 236
2015-10-27 $3.73 $3.73 $3.73 $3.73 $3.26 0
2015-10-26 $3.73 $3.73 $3.73 $3.73 $3.26 0
2015-10-23 $3.73 $3.73 $3.73 $3.73 $3.26 220
2015-10-22 $3.90 $3.90 $3.90 $3.90 $3.41 100
2015-10-21 $3.79 $3.79 $3.79 $3.79 $3.31 40,670
2015-10-20 $3.95 $3.95 $3.95 $3.95 $3.45 0
2015-10-19 $3.95 $3.95 $3.95 $3.95 $3.45 0
2015-10-16 $3.95 $3.95 $3.95 $3.95 $3.45 0
2015-10-15 $3.95 $3.95 $3.95 $3.95 $3.45 0
2015-10-14 $3.95 $3.95 $3.95 $3.95 $3.45 0
2015-10-13 $3.95 $3.95 $3.95 $3.95 $3.45 0
2015-10-12 $3.95 $3.95 $3.95 $3.95 $3.45 0
2015-10-09 $3.95 $3.95 $3.95 $3.95 $3.45 5,750
2015-10-08 $3.70 $3.70 $3.70 $3.70 $3.24 0
2015-10-07 $3.70 $3.70 $3.70 $3.70 $3.24 21,475
2015-10-06 $3.60 $3.65 $3.45 $3.45 $3.02 0
2015-10-05 $3.60 $3.65 $3.45 $3.45 $3.02 0
2015-10-02 $3.60 $3.65 $3.45 $3.45 $3.02 0
2015-10-01 $3.60 $3.65 $3.45 $3.45 $3.02 2,120
2015-09-30 $3.53 $3.53 $3.53 $3.53 $3.09 0
2015-09-29 $3.53 $3.53 $3.53 $3.53 $3.09 0
2015-09-28 $3.53 $3.53 $3.53 $3.53 $3.09 460
2015-09-25 $3.65 $3.65 $3.64 $3.64 $3.18 740
2015-09-24 $3.67 $3.67 $3.67 $3.67 $3.21 260
2015-09-23 $3.60 $3.60 $3.60 $3.60 $3.15 0
2015-09-22 $3.60 $3.60 $3.60 $3.60 $3.15 0
2015-09-21 $3.60 $3.60 $3.60 $3.60 $3.15 0
2015-09-18 $3.60 $3.60 $3.60 $3.60 $3.15 23,760
2015-09-17 $3.85 $3.85 $3.63 $3.63 $3.17 9,470
2015-09-16 $3.85 $3.86 $3.85 $3.86 $3.38 0
2015-09-15 $3.85 $3.86 $3.85 $3.86 $3.38 0
2015-09-14 $3.85 $3.86 $3.85 $3.86 $3.38 0
2015-09-11 $3.85 $3.86 $3.85 $3.86 $3.38 300
2015-09-10 $3.85 $3.85 $3.85 $3.85 $3.37 300
2015-09-09 $3.75 $3.75 $3.75 $3.75 $3.28 10,490
2015-09-08 $3.76 $3.76 $3.76 $3.76 $3.29 11,190
2015-09-04 $3.83 $3.83 $3.83 $3.83 $3.35 0
2015-09-03 $3.83 $3.83 $3.83 $3.83 $3.35 0
2015-09-02 $3.83 $3.83 $3.83 $3.83 $3.35 24,570

G4S Plc (GFSZF) News Headlines

Recent G4S Plc (GFSZF) News
Similar Companies to G4S Plc (GFSZF) 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.