Grupo Carso S.A. (GPOVY) Exchange: PINK
Data as of May 6, 2024
$14.14 ($0.00) 0.00%
Grupo Carso S.A. - Daily Information
Click for more stock information on Grupo Carso S.A..Daily Information | Data |
---|---|
Date | May 6, 2024 |
Open | $14.14 |
Previous Close | $14.14 |
High | $14.14 |
Low | $14.14 |
Adjusted Open | $14.14 |
Previous Adjusted Close | $14.14 |
Adjusted High | $14.14 |
Adjusted Low | $14.14 |
About Grupo Carso S.A. (GPOVY)
Grupo Carso SAB de CV (GCarso) is a Mexico-based conglomerate engaged, through its subsidiaries, in the industrial, retail, infrastructure and construction sectors, as well as in the automotive industry. Its business is structured in four divisions: Industrial, which comprises the operations of Grupo Condumex SA de CV, a manufacturer of electrical conductors mainly used in the telecommunications, automotive and energy sectors; Retail, which includes the activities of Grupo Sanborns SA de CV, an owner of department stores, restaurants, boutiques and music shops; and Infrastructure and Construction, which focuses on the operations of Carso Infraestructura y Construccion SAB de CV (CICSA), involved in the development of activities related to the installation of pipelines, services for the chemical and petroleum industry, building proyects, civil engineering and homebuilding.
Invest in Grupo Carso S.A. (GPOVY)
Historical Stock Data for Grupo Carso S.A. (GPOVY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-11-13 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 66 |
2023-11-10 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 43 |
2023-11-09 | $14.59 | $14.59 | $14.14 | $14.14 | $14.14 | 5,120 |
2023-11-08 | $14.69 | $14.69 | $14.68 | $14.68 | $14.68 | 294 |
2023-11-07 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 96 |
2023-11-06 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 548 |
2023-11-03 | $14.27 | $15.03 | $14.27 | $14.50 | $14.50 | 1,055 |
2023-11-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 617 |
2023-11-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 95 |
2023-10-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 506 |
2023-10-30 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
2023-10-27 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 127 |
2023-10-26 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 17 |
2023-10-25 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 232 |
2023-10-24 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 619 |
2023-10-23 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 99 |
2023-10-20 | $14.02 | $14.36 | $14.01 | $14.19 | $14.19 | 2,759 |
2023-10-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 13 |
2023-10-18 | $14.17 | $14.34 | $14.17 | $14.30 | $14.30 | 1,933 |
2023-10-17 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 7 |
2023-10-16 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 123 |
2023-10-13 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 3 |
2023-10-12 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 2 |
2023-10-11 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 15 |
2023-10-10 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 79 |
2023-10-09 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 25 |
2023-10-06 | $14.05 | $14.33 | $14.05 | $14.33 | $14.33 | 5,733 |
2023-10-05 | $13.67 | $14.17 | $13.42 | $14.17 | $14.17 | 8,392 |
2023-10-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 96 |
2023-10-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 83 |
2023-10-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 85 |
2023-09-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 7 |
2023-09-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 82 |
2023-09-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 86 |
2023-09-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2 |
2023-09-25 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 13 |
2023-09-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 106 |
2023-09-21 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 103 |
2023-09-20 | $16.83 | $16.83 | $16.78 | $16.78 | $16.78 | 590 |
2023-09-19 | $16.40 | $16.59 | $16.40 | $16.59 | $16.59 | 556 |
2023-09-18 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 38 |
2023-09-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 137 |
2023-09-14 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 7 |
2023-09-13 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 29 |
2023-09-12 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 14 |
2023-09-11 | $15.72 | $15.72 | $15.66 | $15.66 | $15.66 | 1,309 |
2023-09-08 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 2 |
2023-09-07 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 25 |
2023-09-06 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 18 |
2023-09-05 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 24 |
2023-09-01 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 48 |
2023-08-31 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 274 |
2023-08-30 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 2 |
2023-08-29 | $16.32 | $16.39 | $16.31 | $16.39 | $16.39 | 2,321 |
2023-08-28 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 100 |
2023-08-25 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 111 |
2023-08-24 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 22 |
2023-08-23 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 39 |
2023-08-22 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 95 |
2023-08-21 | $16.00 | $16.00 | $15.59 | $15.59 | $15.59 | 1,277 |
2023-08-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 147 |
2023-08-17 | $15.75 | $15.75 | $15.67 | $15.67 | $15.67 | 1,223 |
2023-08-16 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 376 |
2023-08-15 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 743 |
2023-08-14 | $15.22 | $15.27 | $15.22 | $15.27 | $15.27 | 2,964 |
2023-08-11 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 209 |
2023-08-10 | $15.25 | $15.32 | $15.25 | $15.32 | $15.32 | 2,193 |
2023-08-09 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 200 |
2023-08-08 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 574 |
2023-08-07 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 417 |
2023-08-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 157 |
2023-08-03 | $14.57 | $15.04 | $14.57 | $15.04 | $15.04 | 1,860 |
2023-08-02 | $14.92 | $14.92 | $14.82 | $14.82 | $14.82 | 385 |
2023-08-01 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 163 |
2023-07-31 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 165 |
2023-07-28 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 187 |
2023-07-27 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 1,304 |
2023-07-26 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
2023-07-25 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 20 |
2023-07-24 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 186 |
2023-07-21 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 1,100 |
2023-07-20 | $15.26 | $15.30 | $15.26 | $15.30 | $15.30 | 3,971 |
2023-07-19 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 29 |
2023-07-18 | $15.26 | $15.26 | $15.12 | $15.12 | $15.12 | 2,309 |
2023-07-17 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 1,008 |
2023-07-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,055 |
2023-07-13 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 1,733 |
2023-07-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 100 |
2023-07-11 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 477 |
2023-07-10 | $14.30 | $14.35 | $14.30 | $14.30 | $14.30 | 431 |
2023-07-07 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 72 |
2023-07-06 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 451 |
2023-07-05 | $14.63 | $14.63 | $14.50 | $14.50 | $14.50 | 516 |
2023-07-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.93 | 167 |
2023-06-30 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 562 |
2023-06-29 | $14.69 | $15.15 | $14.69 | $15.15 | $15.15 | 1,524 |
2023-06-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 233 |
2023-06-27 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 25 |
2023-06-26 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 10 |
2023-06-23 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 3,453 |
2023-06-22 | $14.10 | $14.27 | $14.10 | $14.27 | $14.27 | 792 |
2023-06-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 81 |
2023-06-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 29 |
2023-06-16 | $13.87 | $13.96 | $13.87 | $13.90 | $13.90 | 4,446 |
2023-06-15 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 8 |
2023-06-14 | $13.52 | $13.76 | $13.52 | $13.76 | $13.76 | 400 |
2023-06-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 338 |
2023-06-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 871 |
2023-06-09 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 13 |
2023-06-08 | $12.93 | $12.93 | $12.92 | $12.92 | $12.92 | 519 |
2023-06-07 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 39 |
2023-06-06 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 38 |
2023-06-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 165 |
2023-06-02 | $12.72 | $12.92 | $12.72 | $12.92 | $12.92 | 749 |
2023-06-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 161 |
2023-05-31 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 961 |
2023-05-30 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 298 |
2023-05-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 10 |
2023-05-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 52 |
2023-05-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 490 |
2023-05-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 126 |
2023-05-22 | $11.75 | $11.75 | $11.65 | $11.65 | $11.65 | 1,526 |
2023-05-19 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
2023-05-18 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 3 |
2023-05-17 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 102 |
2023-05-16 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
2023-05-15 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 13 |
2023-05-12 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 250 |
2023-05-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1 |
2023-05-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 198 |
2023-05-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,512 |
2023-05-08 | $11.05 | $11.21 | $11.05 | $11.21 | $11.21 | 828 |
2023-05-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 5 |
2023-05-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 79 |
2023-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 10 |
2023-05-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 36 |
2023-05-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 111 |
2023-04-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1 |
2023-04-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 15 |
2023-04-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 59 |
2023-04-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 11 |
2023-04-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 102 |
2023-04-21 | $11.14 | $11.23 | $11.14 | $11.23 | $11.23 | 1,471 |
2023-04-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 164 |
2023-04-19 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 4 |
2023-04-18 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 16 |
2023-04-17 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 16 |
2023-04-14 | $10.59 | $10.70 | $10.59 | $10.67 | $10.67 | 1,138 |
2023-04-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 232 |
2023-04-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 96 |
2023-04-11 | $10.10 | $10.36 | $10.10 | $10.36 | $10.36 | 1,416 |
2023-04-10 | $9.75 | $10.15 | $9.75 | $10.15 | $10.15 | 362 |
2023-04-06 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 35 |
2023-04-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 152 |
2023-04-04 | $9.84 | $9.84 | $9.74 | $9.74 | $9.74 | 205 |
2023-04-03 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 694 |
2023-03-31 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 252 |
2023-03-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 11 |
2023-03-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 54 |
2023-03-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2023-03-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2023-03-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 522 |
2023-03-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 11 |
2023-03-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 18 |
2023-03-21 | $8.00 | $9.07 | $8.00 | $9.00 | $9.00 | 327 |
2023-03-20 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2023-03-17 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 2 |
2023-03-16 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 2 |
2023-03-15 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 253 |
2023-03-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 203 |
2023-03-13 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 377 |
2023-03-10 | $9.90 | $9.90 | $9.37 | $9.37 | $9.37 | 443 |
2023-03-09 | $9.76 | $9.88 | $9.76 | $9.88 | $9.88 | 350 |
2023-03-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
2023-03-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 57 |
2023-03-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 226 |
2023-03-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 201 |
2023-03-02 | $9.92 | $9.92 | $9.58 | $9.58 | $9.58 | 506 |
2023-03-01 | $9.68 | $9.82 | $9.68 | $9.82 | $9.82 | 346 |
2023-02-28 | $9.43 | $9.43 | $9.41 | $9.41 | $9.41 | 751 |
2023-02-27 | $9.33 | $9.73 | $9.33 | $9.73 | $9.73 | 884 |
2023-02-24 | $9.70 | $9.70 | $9.20 | $9.20 | $9.20 | 2,111 |
2023-02-23 | $9.77 | $9.78 | $9.60 | $9.78 | $9.78 | 4,198 |
2023-02-22 | $10.50 | $10.50 | $9.58 | $9.76 | $9.76 | 10,380 |
2023-02-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
2023-02-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 6 |
2023-02-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 28 |
2023-02-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-02-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5 |
2023-02-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 9 |
2023-02-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5 |
2023-02-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
2023-02-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 22 |
2023-02-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 39 |
2023-02-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 62 |
2023-02-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4 |
2023-02-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 114 |
2023-02-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
2023-01-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 90 |
2023-01-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 22 |
2023-01-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 133 |
2023-01-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 55 |
2023-01-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 38 |
2023-01-24 | $10.03 | $10.18 | $10.03 | $10.18 | $10.18 | 500 |
2023-01-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,174 |
2023-01-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 989 |
2023-01-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 301 |
2023-01-18 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2023-01-17 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 4 |
2023-01-13 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2023-01-12 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2023-01-11 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2023-01-10 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2023-01-09 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2023-01-06 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 2 |
2023-01-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 1 |
2023-01-04 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 4 |
2023-01-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 4 |
2022-12-30 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 1 |
2022-12-29 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 39 |
2022-12-28 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 4 |
2022-12-27 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 3 |
2022-12-23 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 1 |
2022-12-22 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 8 |
2022-12-21 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 102 |
2022-12-20 | $8.68 | $8.68 | $8.67 | $8.67 | $8.67 | 503 |
2022-12-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 5 |
2022-12-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 5 |
2022-12-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 11 |
2022-12-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 6 |
2022-12-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 506 |
2022-12-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 41 |
2022-12-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 3 |
2022-12-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2022-12-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 32 |
2022-12-06 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 35 |
2022-12-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 104 |
2022-12-02 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 8 |
2022-12-01 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 9 |
2022-11-30 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 12 |
2022-11-29 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 13 |
2022-11-28 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 149 |
2022-11-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 90 |
2022-11-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 5 |
2022-11-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 10 |
2022-11-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 38 |
2022-11-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 45 |
2022-11-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 104 |
2022-11-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 94 |
2022-11-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 791 |
2022-11-14 | $8.72 | $9.00 | $8.72 | $9.00 | $9.00 | 890 |
2022-11-11 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-11-10 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 5 |
2022-11-09 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-11-08 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-11-07 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-11-04 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 3 |
2022-11-03 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-11-02 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-11-01 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-31 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-28 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-27 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-26 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-25 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-24 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 15 |
2022-10-21 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-20 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-19 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-18 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 14 |
2022-10-17 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-14 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 10 |
2022-10-13 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 2 |
2022-10-12 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-11 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 2 |
2022-10-10 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1 |
2022-10-07 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-06 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-10-05 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 2 |
2022-10-04 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1 |
2022-10-03 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 5 |
2022-09-30 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-09-29 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 5 |
2022-09-28 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 4 |
2022-09-27 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 10 |
2022-09-26 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 176 |
2022-09-23 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 14 |
2022-09-22 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 2 |
2022-09-21 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 1 |
2022-09-20 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 19 |
2022-09-19 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 7 |
2022-09-16 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 112 |
2022-09-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-09-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 4 |
2022-09-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1 |
2022-09-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 9 |
2022-09-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-09-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 25 |
2022-09-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 5 |
2022-09-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 3 |
2022-09-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 10 |
2022-09-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 2 |
2022-08-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-08-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1 |
2022-08-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 3 |
2022-08-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 2,200 |
2022-08-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-08-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-08-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-08-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-08-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-08-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-08-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 31 |
2022-08-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-08-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-08-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-08-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-08-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 840 |
2022-08-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-08-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-08-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-08-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-08-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-08-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 11 |
2022-07-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-07-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 100 |
2022-07-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 200 |
2022-07-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-07-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-07-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-07-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-07-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-07-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-07-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-07-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 24 |
2022-07-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 8 |
2022-07-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 600 |
2022-07-06 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,500 |
2022-07-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-07-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2022-06-30 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 71 |
2022-06-29 | $7.45 | $7.45 | $7.45 | $7.45 | $7.41 | 0 |
2022-06-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.41 | 0 |
2022-06-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.41 | 0 |
2022-06-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.41 | 0 |
2022-06-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.41 | 0 |
2022-06-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.41 | 0 |
2022-06-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.41 | 71 |
2022-06-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.41 | 0 |
2022-06-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.41 | 100 |
2022-06-15 | $7.65 | $7.65 | $7.65 | $7.65 | $7.61 | 0 |
2022-06-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.61 | 0 |
2022-06-13 | $7.65 | $7.65 | $7.65 | $7.65 | $7.61 | 0 |
2022-06-10 | $7.65 | $7.65 | $7.65 | $7.65 | $7.61 | 0 |
2022-06-09 | $7.65 | $7.65 | $7.65 | $7.65 | $7.61 | 0 |
2022-06-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.61 | 182 |
2022-06-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 0 |
2022-06-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 0 |
2022-06-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 0 |
2022-06-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 0 |
2022-06-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 0 |
2022-05-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 1,500 |
2022-05-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.66 | 0 |
2022-05-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.66 | 0 |
2022-05-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.66 | 1,059 |
2022-05-24 | $7.17 | $7.17 | $7.17 | $7.17 | $7.13 | 100 |
2022-05-23 | $7.17 | $7.17 | $7.17 | $7.17 | $7.13 | 1,950 |
2022-05-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-18 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-17 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-16 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-13 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-09 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-05-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 8,099 |
2022-05-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-04-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-04-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-04-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-04-26 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-04-25 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-04-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-04-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-04-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-04-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-04-18 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 0 |
2022-04-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.66 | 9,000 |
2022-04-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.36 | 0 |
2022-04-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.36 | 0 |
2022-04-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.36 | 0 |
2022-04-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.36 | 0 |
2022-04-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.36 | 0 |
2022-04-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.36 | 0 |
2022-04-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.36 | 0 |
2022-04-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.36 | 6,477 |
2022-04-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-31 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-28 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 50 |
2022-03-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 0 |
2022-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.96 | 956 |
2022-03-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-03-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-03-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-03-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-03-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-03-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-03-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-03-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-03-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-02-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 300 |
2022-01-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-05 | $6.21 | $6.21 | $6.21 | $6.21 | $6.17 | 50 |
2022-01-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2022-01-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.21 | 0 |
2021-12-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-12-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-12-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-12-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-12-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-12-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-12-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 83 |
2021-12-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-12-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 1 |
2021-12-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-12-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 1 |
2021-11-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-11-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-10-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
2021-10-28 | $8.83 | $8.83 | $6.25 | $6.25 | $6.17 | 1,564 |
2021-10-27 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-26 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 5 |
2021-10-25 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-22 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-21 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 1 |
2021-10-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-19 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-18 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-13 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-06 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-10-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 1 |
2021-10-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-09-30 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-09-29 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-09-28 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-09-27 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 0 |
2021-09-24 | $5.72 | $5.72 | $5.72 | $5.72 | $5.65 | 1,000 |
2021-09-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-09-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-08-31 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 100 |
2021-08-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-08-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-08-26 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-08-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-08-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-08-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-08-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 0 |
2021-08-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 900 |
2021-08-18 | $4.92 | $4.92 | $4.92 | $4.92 | $4.85 | 14 |
2021-08-17 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-08-16 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-08-13 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-08-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-08-11 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-08-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-08-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.85 | 1 |
2021-08-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-08-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-08-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-08-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-08-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 2,276 |
2021-07-29 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-28 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-27 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-26 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-23 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 6,309 |
2021-07-22 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 34,638 |
2021-07-21 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-20 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-19 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-16 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-15 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 31 |
2021-07-14 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-13 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-09 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-07 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-07-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 1,506 |
2021-07-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-06-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 2 |
2021-06-29 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-06-28 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-06-25 | $4.96 | $4.96 | $4.96 | $4.96 | $4.90 | 0 |
2021-06-24 | $4.96 | $4.96 | $4.96 | $4.96 | $4.85 | 0 |
2021-06-23 | $4.96 | $4.96 | $4.96 | $4.96 | $4.85 | 0 |
2021-06-22 | $4.96 | $4.96 | $4.96 | $4.96 | $4.85 | 400 |
2021-06-21 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 50 |
2021-06-18 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-06-17 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-06-16 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-06-15 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-06-14 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 10 |
2021-06-11 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 85,982 |
2021-06-10 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-06-09 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-06-08 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-06-07 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-06-04 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 4 |
2021-06-03 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-06-02 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-06-01 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-28 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-27 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-26 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-25 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-24 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-21 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-20 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-19 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-18 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-17 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-14 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-13 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-12 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-11 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-10 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-07 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-06 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-05 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 0 |
2021-05-04 | $5.07 | $5.07 | $5.07 | $5.07 | $4.96 | 150 |
2021-05-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 0 |
2021-04-30 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 0 |
2021-04-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 0 |
2021-04-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 0 |
2021-04-27 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 0 |
2021-04-26 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 0 |
2021-04-23 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 0 |
2021-04-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 0 |
2021-04-21 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 0 |
2021-04-20 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 0 |
2021-04-19 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 1 |
2021-04-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.55 | 0 |
2021-04-15 | $6.00 | $6.00 | $5.68 | $5.68 | $5.55 | 250 |
2021-04-14 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
2021-04-13 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
2021-04-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
2021-04-09 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
2021-04-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
2021-04-07 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
2021-04-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
2021-04-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
2021-04-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
2021-03-31 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
2021-03-30 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
2021-03-29 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 175 |
2021-03-26 | $6.00 | $6.00 | $6.00 | $6.00 | $5.87 | 2 |
2021-03-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.87 | 0 |
2021-03-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.87 | 5,983 |
2021-03-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-03-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-02-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
2021-02-25 | $5.22 | $5.22 | $5.22 | $5.22 | $5.10 | 20 |
2021-02-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.10 | 100 |
2021-02-23 | $5.22 | $5.22 | $5.22 | $5.22 | $5.10 | 0 |
2021-02-22 | $5.22 | $5.22 | $5.22 | $5.22 | $5.10 | 0 |
2021-02-19 | $5.22 | $5.22 | $5.22 | $5.22 | $5.10 | 0 |
2021-02-18 | $5.22 | $5.22 | $5.22 | $5.22 | $5.10 | 0 |
2021-02-17 | $5.22 | $5.22 | $5.22 | $5.22 | $5.10 | 100 |
2021-02-16 | $5.22 | $5.22 | $4.66 | $4.66 | $4.55 | 300 |
2021-02-12 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 100 |
2021-02-11 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2021-02-10 | $4.22 | $4.42 | $4.22 | $4.22 | $4.13 | 470 |
2021-02-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.62 | 0 |
2021-02-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.62 | 0 |
2021-02-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.62 | 0 |
2021-02-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.62 | 200 |
2021-02-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
2021-02-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
2021-02-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
2021-01-29 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
2021-01-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 100 |
2021-01-27 | $6.45 | $6.45 | $6.45 | $6.45 | $6.31 | 1,700 |
2021-01-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-22 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-20 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-13 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-12 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 21,629 |
2021-01-11 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 17,600 |
2021-01-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 0 |
2021-01-05 | $6.55 | $6.55 | $6.55 | $6.55 | $6.40 | 177 |
2021-01-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.39 | 0 |
2020-12-31 | $6.54 | $6.54 | $6.54 | $6.54 | $6.39 | 400 |
2020-12-30 | $4.43 | $4.43 | $4.43 | $4.43 | $4.33 | 2,000 |
2020-12-29 | $4.43 | $4.43 | $4.43 | $4.43 | $4.33 | 0 |
2020-12-28 | $4.43 | $4.43 | $4.43 | $4.43 | $4.33 | 0 |
2020-12-24 | $4.43 | $4.43 | $4.43 | $4.43 | $4.33 | 0 |
2020-12-23 | $4.43 | $4.43 | $4.43 | $4.43 | $4.33 | 0 |
2020-12-22 | $4.43 | $4.43 | $4.43 | $4.43 | $4.33 | 0 |
2020-12-21 | $4.43 | $4.43 | $4.43 | $4.43 | $4.33 | 2,000 |
2020-12-18 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 53 |
2020-12-17 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
2020-12-16 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
2020-12-15 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
2020-12-14 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 53 |
2020-12-11 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
2020-12-10 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
2020-12-09 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
2020-12-08 | $4.17 | $4.17 | $3.97 | $3.97 | $3.88 | 2,582 |
2020-12-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
2020-12-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
2020-12-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
2020-12-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
2020-12-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
2020-11-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
2020-11-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
2020-11-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
2020-11-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
2020-11-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 1,414 |
2020-11-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-16 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-13 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-09 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-11-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-29 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 22 |
2020-10-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-16 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-13 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-09 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-08 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-10-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 20 |
2020-10-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 2 |
2020-09-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-29 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-24 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-16 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-09 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-08 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-09-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-08-31 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-08-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-08-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-08-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 0 |
2020-08-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.07 | 357 |
2020-08-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 0 |
2020-08-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 0 |
2020-08-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 0 |
2020-08-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 0 |
2020-08-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 0 |
2020-08-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 0 |
2020-08-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 100 |
2020-08-13 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-08-12 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 43 |
2020-08-11 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 982 |
2020-08-10 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 24 |
2020-08-07 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-08-06 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 34 |
2020-08-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-08-04 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 44 |
2020-08-03 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-31 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-30 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 43 |
2020-07-29 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-28 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-27 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-24 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-23 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 2,000 |
2020-07-22 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 2,000 |
2020-07-21 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-20 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-17 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-16 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-15 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-14 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-13 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-10 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
2020-07-09 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 121 |
2020-07-08 | $4.06 | $4.06 | $4.06 | $4.06 | $3.97 | 100 |
2020-07-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
2020-07-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 34 |
2020-07-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 44 |
2020-07-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
2020-06-30 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
2020-06-29 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 43 |
2020-06-26 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
2020-06-25 | $3.67 | $3.95 | $3.45 | $3.94 | $3.85 | 20,826 |
2020-06-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.01 | 80 |
2020-06-23 | $4.10 | $4.10 | $4.10 | $4.10 | $4.01 | 1,200 |
2020-06-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-18 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 1 |
2020-06-16 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-12 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-09 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 1 |
2020-06-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 13 |
2020-06-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-06-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-29 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-26 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-21 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-20 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-18 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-13 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-12 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-05-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 11 |
2020-05-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-04-30 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-04-29 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-04-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-04-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 0 |
2020-04-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.52 | 113 |
2020-04-23 | $3.51 | $3.51 | $3.51 | $3.51 | $3.43 | 0 |
2020-04-22 | $3.51 | $3.51 | $3.51 | $3.51 | $3.43 | 0 |
2020-04-21 | $3.51 | $3.51 | $3.51 | $3.51 | $3.43 | 0 |
2020-04-20 | $3.51 | $3.51 | $3.51 | $3.51 | $3.43 | 250 |
2020-04-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-04-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-04-15 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-04-14 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-04-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-04-09 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-04-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-04-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-04-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-04-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-04-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-04-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 11 |
2020-03-31 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 0 |
2020-03-30 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 4,420 |
2020-03-27 | $3.51 | $3.51 | $3.51 | $3.51 | $3.43 | 0 |
2020-03-26 | $3.51 | $3.51 | $3.51 | $3.51 | $3.43 | 0 |
2020-03-25 | $3.51 | $3.51 | $3.51 | $3.51 | $3.43 | 0 |
2020-03-24 | $3.51 | $3.51 | $3.51 | $3.51 | $3.43 | 120 |
2020-03-23 | $3.68 | $3.68 | $3.68 | $3.68 | $3.60 | 0 |
2020-03-20 | $3.68 | $3.68 | $3.68 | $3.68 | $3.60 | 0 |
2020-03-19 | $3.68 | $3.68 | $3.68 | $3.68 | $3.60 | 0 |
2020-03-18 | $3.68 | $3.68 | $3.68 | $3.68 | $3.60 | 674 |
2020-03-17 | $3.76 | $3.76 | $3.76 | $3.76 | $3.68 | 200 |
2020-03-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
2020-03-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 1,715 |
2020-03-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
2020-03-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
2020-03-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
2020-03-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 100 |
2020-03-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
2020-03-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
2020-03-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
2020-03-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
2020-03-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
2020-02-28 | $5.85 | $5.85 | $4.85 | $4.85 | $4.74 | 300 |
2020-02-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.86 | 100 |
2020-02-26 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-25 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-24 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-21 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-20 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-19 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-18 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-14 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-13 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-12 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-11 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-10 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-07 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-04 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-02-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-31 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-29 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-28 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-27 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-24 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-23 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-22 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-21 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 8 |
2020-01-17 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-16 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-15 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-14 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-13 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-10 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-09 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-08 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-07 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2020-01-02 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2019-12-31 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2019-12-30 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
2019-12-27 | $7.50 | $7.57 | $7.50 | $7.57 | $7.40 | 507 |
2019-12-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.02 | 100 |
2019-12-24 | $7.95 | $8.25 | $7.95 | $8.25 | $8.02 | 479 |
2019-12-23 | $6.89 | $6.89 | $6.89 | $6.89 | $6.70 | 0 |
2019-12-20 | $6.89 | $6.89 | $6.89 | $6.89 | $6.70 | 8 |
2019-12-19 | $6.89 | $6.89 | $6.89 | $6.89 | $6.70 | 216 |
2019-12-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 71 |
2019-12-17 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
2019-12-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
2019-12-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
2019-12-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 0 |
2019-12-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.66 | 2,365 |
2019-12-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 0 |
2019-12-09 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 0 |
2019-12-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 0 |
2019-12-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 399 |
2019-12-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 0 |
2019-12-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 0 |
2019-12-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 0 |
2019-11-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 0 |
2019-11-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 0 |
2019-11-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 0 |
2019-11-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 0 |
2019-11-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 0 |
2019-11-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.45 | 1,108 |
2019-11-20 | $5.53 | $5.53 | $5.53 | $5.53 | $5.37 | 0 |
2019-11-19 | $5.53 | $5.53 | $5.53 | $5.53 | $5.37 | 0 |
2019-11-18 | $5.53 | $5.53 | $5.53 | $5.53 | $5.37 | 104 |
2019-11-15 | $5.53 | $5.53 | $5.53 | $5.53 | $5.37 | 0 |
2019-11-14 | $5.53 | $5.53 | $5.53 | $5.53 | $5.37 | 0 |
2019-11-13 | $5.53 | $5.53 | $5.53 | $5.53 | $5.37 | 714 |
2019-11-12 | $5.84 | $5.84 | $5.84 | $5.84 | $5.68 | 0 |
2019-11-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.68 | 0 |
2019-11-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.68 | 0 |
2019-11-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.63 | 0 |
2019-11-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.63 | 0 |
2019-11-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.63 | 0 |
2019-11-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.63 | 0 |
2019-11-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.63 | 0 |
2019-10-31 | $5.84 | $5.84 | $5.84 | $5.84 | $5.63 | 0 |
2019-10-30 | $5.84 | $5.84 | $5.84 | $5.84 | $5.63 | 0 |
2019-10-29 | $5.84 | $5.84 | $5.84 | $5.84 | $5.63 | 0 |
2019-10-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.63 | 0 |
2019-10-25 | $5.84 | $5.84 | $5.84 | $5.84 | $5.63 | 0 |
2019-10-24 | $5.90 | $5.90 | $5.84 | $5.84 | $5.63 | 5,198 |
2019-10-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-10-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.54 | 0 |
2019-09-30 | $6.35 | $6.35 | $5.75 | $5.75 | $5.54 | 1,606 |
2019-09-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-26 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-25 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-24 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-18 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-09-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-08-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-08-29 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-08-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-08-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-08-26 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-08-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-08-22 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-08-21 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-08-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-08-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
2019-08-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 100 |
2019-08-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.59 | 100 |
2019-08-13 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 800 |
2019-08-12 | $6.80 | $6.80 | $6.79 | $6.79 | $6.54 | 800 |
2019-08-09 | $6.80 | $6.80 | $6.79 | $6.79 | $6.54 | 800 |
2019-08-08 | $6.80 | $6.80 | $6.79 | $6.79 | $6.54 | 800 |
2019-08-07 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 800 |
2019-08-06 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 800 |
2019-08-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 800 |
2019-08-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 800 |
2019-08-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 800 |
2019-07-31 | $6.80 | $6.80 | $6.79 | $6.79 | $6.54 | 800 |
2019-07-30 | $6.80 | $6.80 | $6.79 | $6.79 | $6.54 | 800 |
2019-07-29 | $6.80 | $6.80 | $6.79 | $6.79 | $6.54 | 800 |
2019-07-26 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 0 |
2019-07-25 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 0 |
2019-07-24 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 813 |
2019-07-23 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 0 |
2019-07-22 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 0 |
2019-07-19 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 0 |
2019-07-18 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 0 |
2019-07-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 0 |
2019-07-16 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 0 |
2019-07-15 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 43 |
2019-07-12 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 0 |
2019-07-11 | $6.79 | $6.79 | $6.79 | $6.79 | $6.54 | 0 |
2019-07-10 | $6.80 | $6.80 | $6.79 | $6.79 | $6.54 | 1,256 |
2019-07-09 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2019-07-08 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2019-07-05 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2019-07-03 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2019-07-02 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2019-07-01 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 1,482 |
2019-06-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.18 | 0 |
2019-06-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.18 | 0 |
2019-06-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.18 | 0 |
2019-06-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.18 | 0 |
2019-06-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.18 | 0 |
2019-06-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.18 | 0 |
2019-06-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.18 | 1,257 |
2019-06-17 | $6.84 | $6.84 | $6.84 | $6.84 | $6.59 | 0 |
2019-06-14 | $6.84 | $6.84 | $6.84 | $6.84 | $6.59 | 20 |
2019-06-13 | $6.84 | $6.84 | $6.84 | $6.84 | $6.59 | 2,423 |
2019-06-12 | $7.03 | $7.03 | $7.03 | $7.03 | $6.78 | 3,200 |
2019-06-11 | $7.09 | $7.09 | $7.09 | $7.09 | $6.83 | 0 |
2019-06-07 | $7.09 | $7.09 | $7.09 | $7.09 | $6.83 | 100 |
2019-06-06 | $6.97 | $6.97 | $6.97 | $6.97 | $6.72 | 5,000 |
2019-06-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-06-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-05-31 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-05-30 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-05-29 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-05-28 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 1,038 |
2019-05-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-05-23 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-05-22 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-05-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-05-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-05-17 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-05-16 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 0 |
2019-05-15 | $6.99 | $6.99 | $6.99 | $6.99 | $6.74 | 3,437 |
2019-05-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.60 | 78 |
2019-05-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.60 | 0 |
2019-05-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.60 | 0 |
2019-05-09 | $6.85 | $6.85 | $6.85 | $6.85 | $6.60 | 100 |
2019-05-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 0 |
2019-05-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 0 |
2019-05-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 78 |
2019-05-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 0 |
2019-05-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 0 |
2019-05-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 0 |
2019-04-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 0 |
2019-04-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.66 | 0 |
2019-04-26 | $7.13 | $7.95 | $7.13 | $7.95 | $7.66 | 755 |
2019-04-25 | $7.05 | $7.93 | $7.05 | $7.93 | $7.64 | 462 |
2019-04-24 | $7.73 | $7.73 | $7.73 | $7.73 | $7.45 | 0 |
2019-04-23 | $7.73 | $7.73 | $7.73 | $7.73 | $7.45 | 0 |
2019-04-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.45 | 0 |
2019-04-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.45 | 0 |
2019-04-17 | $7.73 | $7.73 | $7.73 | $7.73 | $7.45 | 0 |
2019-04-15 | $7.73 | $7.73 | $7.73 | $7.73 | $7.45 | 0 |
2019-04-12 | $7.73 | $7.73 | $7.73 | $7.73 | $7.45 | 0 |
2019-04-11 | $7.16 | $7.73 | $7.12 | $7.73 | $7.45 | 6,225 |
2019-04-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
2019-04-09 | $7.49 | $7.90 | $7.49 | $7.90 | $7.61 | 6,000 |
2019-04-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.42 | 0 |
2019-04-05 | $7.85 | $7.85 | $7.40 | $7.70 | $7.42 | 6,200 |
2019-04-04 | $7.55 | $7.67 | $7.55 | $7.67 | $7.39 | 1,000 |
2019-04-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.33 | 0 |
2019-04-02 | $7.46 | $7.61 | $7.46 | $7.61 | $7.33 | 5,000 |
2019-04-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.68 | 0 |
2019-03-29 | $6.93 | $6.93 | $6.93 | $6.93 | $6.68 | 1,000 |
2019-03-28 | $7.87 | $7.87 | $7.87 | $7.87 | $7.59 | 0 |
2019-03-27 | $7.87 | $7.87 | $7.87 | $7.87 | $7.59 | 0 |
2019-03-26 | $7.87 | $7.87 | $7.87 | $7.87 | $7.59 | 1 |
2019-03-25 | $8.00 | $8.00 | $7.65 | $7.87 | $7.59 | 1,300 |
2019-03-22 | $7.96 | $7.96 | $7.96 | $7.96 | $7.67 | 0 |
2019-03-21 | $7.80 | $7.96 | $7.65 | $7.96 | $7.67 | 5,000 |
2019-03-20 | $7.55 | $7.78 | $7.49 | $7.78 | $7.50 | 5,000 |
2019-03-19 | $7.27 | $7.82 | $7.27 | $7.82 | $7.54 | 5,100 |
2019-03-18 | $7.42 | $7.58 | $7.34 | $7.58 | $7.31 | 5,000 |
2019-03-15 | $7.26 | $7.44 | $7.18 | $7.31 | $7.05 | 8,000 |
2019-03-14 | $7.35 | $7.63 | $7.35 | $7.63 | $7.35 | 5,000 |
2019-03-13 | $7.73 | $7.73 | $7.42 | $7.72 | $7.44 | 2,200 |
2019-03-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.37 | 100 |
2019-03-11 | $7.54 | $7.54 | $7.54 | $7.54 | $7.27 | 0 |
2019-03-08 | $7.43 | $7.54 | $7.43 | $7.54 | $7.27 | 1,000 |
2019-03-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.18 | 0 |
2019-03-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.18 | 0 |
2019-03-05 | $6.90 | $7.45 | $6.90 | $7.45 | $7.18 | 950 |
2019-03-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.28 | 0 |
2019-03-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.28 | 40 |
2019-02-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.28 | 0 |
2019-02-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.28 | 0 |
2019-02-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.28 | 0 |
2019-02-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.28 | 300 |
2019-02-20 | $7.35 | $7.56 | $7.35 | $7.56 | $7.29 | 5,000 |
2019-02-19 | $7.28 | $7.56 | $7.28 | $7.56 | $7.28 | 2,400 |
2019-02-15 | $7.60 | $7.65 | $7.53 | $7.60 | $7.32 | 800 |
2019-02-14 | $7.34 | $7.34 | $7.34 | $7.34 | $7.07 | 0 |
2019-02-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.07 | 0 |
2019-02-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.07 | 0 |
2019-02-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.07 | 100 |
2019-02-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.57 | 0 |
2019-02-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.57 | 0 |
2019-02-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.57 | 300 |
2019-02-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.49 | 20 |
2019-02-04 | $7.72 | $7.77 | $7.65 | $7.77 | $7.49 | 3,220 |
2019-02-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.32 | 4,581 |
2019-01-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
2019-01-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
2019-01-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
2019-01-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
2019-01-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
2019-01-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 5 |
2019-01-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
2019-01-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 161 |
2019-01-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
2019-01-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
2019-01-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
2019-01-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 0 |
2019-01-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.61 | 2,500 |
2019-01-10 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2019-01-09 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2019-01-08 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2019-01-07 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2019-01-04 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2019-01-03 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2018-12-28 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 1 |
2018-12-27 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 0 |
2018-12-26 | $7.11 | $7.11 | $7.11 | $7.11 | $6.85 | 139 |
2018-12-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.51 | 0 |
2018-12-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.51 | 0 |
2018-12-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.51 | 636 |
2018-12-19 | $6.58 | $6.58 | $6.58 | $6.58 | $6.34 | 250 |
2018-12-18 | $6.58 | $6.58 | $6.58 | $6.58 | $6.30 | 0 |
2018-12-17 | $6.58 | $6.58 | $6.58 | $6.58 | $6.30 | 391 |
2018-12-14 | $6.35 | $6.35 | $6.35 | $6.35 | $6.08 | 0 |
2018-12-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.08 | 0 |
2018-12-12 | $6.35 | $6.35 | $6.35 | $6.35 | $6.08 | 0 |
2018-12-11 | $6.35 | $6.35 | $6.35 | $6.35 | $6.08 | 0 |
2018-12-10 | $6.35 | $6.35 | $6.35 | $6.35 | $6.08 | 0 |
2018-12-07 | $6.35 | $6.35 | $6.35 | $6.35 | $6.08 | 0 |
2018-12-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.08 | 100 |
2018-12-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.13 | 0 |
2018-11-30 | $6.34 | $6.40 | $6.29 | $6.40 | $6.13 | 3,200 |
2018-11-29 | $6.59 | $6.59 | $6.59 | $6.59 | $6.31 | 500 |
2018-11-28 | $5.95 | $6.40 | $5.95 | $6.35 | $6.08 | 6,000 |
2018-11-27 | $6.13 | $6.13 | $6.13 | $6.13 | $5.87 | 100 |
2018-11-26 | $6.00 | $6.00 | $6.00 | $6.00 | $5.75 | 0 |
2018-11-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.75 | 500 |
2018-11-21 | $6.14 | $6.14 | $6.14 | $6.14 | $5.88 | 0 |
2018-11-20 | $6.14 | $6.14 | $6.14 | $6.14 | $5.88 | 0 |
2018-11-19 | $6.14 | $6.14 | $6.14 | $6.14 | $5.88 | 7,027 |
2018-11-16 | $5.99 | $5.99 | $5.99 | $5.99 | $5.74 | 0 |
2018-11-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.74 | 0 |
2018-11-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.74 | 0 |
2018-11-13 | $5.99 | $5.99 | $5.99 | $5.99 | $5.74 | 0 |
2018-11-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.74 | 100 |
2018-11-09 | $6.07 | $6.07 | $6.07 | $6.07 | $5.81 | 0 |
2018-11-08 | $6.07 | $6.07 | $6.07 | $6.07 | $5.81 | 0 |
2018-11-07 | $6.07 | $6.07 | $6.07 | $6.07 | $5.81 | 0 |
2018-11-06 | $6.07 | $6.07 | $6.07 | $6.07 | $5.81 | 0 |
2018-11-05 | $6.07 | $6.07 | $6.07 | $6.07 | $5.81 | 1,000 |
2018-11-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.43 | 0 |
2018-11-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.43 | 0 |
2018-10-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.43 | 0 |
2018-10-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.43 | 100 |
2018-10-29 | $5.84 | $5.84 | $5.81 | $5.81 | $5.57 | 10,346 |
2018-10-26 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-25 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-24 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-23 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-22 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-19 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-18 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-17 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-16 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-15 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-12 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-11 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
2018-10-10 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 100 |
2018-10-09 | $6.71 | $6.71 | $6.71 | $6.71 | $6.43 | 56 |
2018-10-08 | $6.71 | $6.71 | $6.71 | $6.71 | $6.43 | 0 |
2018-10-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.43 | 67 |
2018-10-04 | $6.71 | $6.71 | $6.71 | $6.71 | $6.43 | 0 |
2018-10-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.43 | 0 |
2018-10-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.43 | 0 |
2018-10-01 | $6.78 | $6.78 | $6.71 | $6.71 | $6.43 | 1,100 |
2018-09-28 | $6.48 | $6.48 | $6.48 | $6.48 | $6.21 | 0 |
2018-09-27 | $6.48 | $6.48 | $6.48 | $6.48 | $6.21 | 0 |
2018-09-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.21 | 2,100 |
2018-09-25 | $6.54 | $6.65 | $6.54 | $6.65 | $6.37 | 4,662 |
2018-09-24 | $6.54 | $6.54 | $6.54 | $6.54 | $6.27 | 0 |
2018-09-21 | $6.54 | $6.54 | $6.54 | $6.54 | $6.27 | 0 |
2018-09-20 | $6.54 | $6.54 | $6.54 | $6.54 | $6.27 | 4,500 |
2018-09-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.95 | 0 |
2018-09-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.95 | 0 |
2018-09-17 | $7.25 | $7.25 | $7.25 | $7.25 | $6.95 | 0 |
2018-09-14 | $7.25 | $7.25 | $7.25 | $7.25 | $6.95 | 0 |
2018-09-13 | $7.25 | $7.25 | $7.25 | $7.25 | $6.95 | 0 |
2018-09-12 | $7.25 | $7.25 | $7.25 | $7.25 | $6.95 | 0 |
2018-09-11 | $7.25 | $7.25 | $7.25 | $7.25 | $6.95 | 0 |
2018-09-10 | $7.40 | $7.40 | $7.24 | $7.25 | $6.95 | 6,962 |
2018-09-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.41 | 0 |
2018-09-06 | $7.74 | $7.74 | $7.74 | $7.74 | $7.41 | 0 |
2018-09-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.41 | 0 |
2018-09-04 | $7.74 | $7.74 | $7.74 | $7.74 | $7.41 | 0 |
2018-08-31 | $7.74 | $7.74 | $7.74 | $7.74 | $7.41 | 0 |
2018-08-30 | $7.74 | $7.74 | $7.74 | $7.74 | $7.41 | 0 |
2018-08-29 | $7.74 | $7.74 | $7.74 | $7.74 | $7.41 | 0 |
2018-08-28 | $7.74 | $7.74 | $7.74 | $7.74 | $7.41 | 0 |
2018-08-27 | $7.88 | $7.97 | $7.74 | $7.74 | $7.41 | 2,650 |
2018-08-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.57 | 0 |
2018-08-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.57 | 0 |
2018-08-22 | $7.78 | $7.90 | $7.78 | $7.90 | $7.57 | 1,200 |
2018-08-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.33 | 200 |
2018-08-20 | $7.30 | $7.30 | $7.30 | $7.30 | $6.99 | 0 |
2018-08-17 | $7.30 | $7.30 | $7.30 | $7.30 | $6.99 | 0 |
2018-08-16 | $7.30 | $7.30 | $7.30 | $7.30 | $6.99 | 0 |
2018-08-15 | $7.30 | $7.30 | $7.30 | $7.30 | $6.99 | 0 |
2018-08-14 | $7.30 | $7.30 | $7.30 | $7.30 | $6.99 | 0 |
2018-08-13 | $7.30 | $7.30 | $7.30 | $7.30 | $6.99 | 2,400 |
2018-08-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.56 | 0 |
2018-08-09 | $7.89 | $7.89 | $7.89 | $7.89 | $7.56 | 0 |
2018-08-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.56 | 0 |
2018-08-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.56 | 4 |
2018-08-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.56 | 0 |
2018-08-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.56 | 0 |
2018-08-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.56 | 200 |
2018-08-01 | $8.16 | $8.16 | $8.16 | $8.16 | $7.82 | 0 |
2018-07-31 | $8.16 | $8.16 | $8.16 | $8.16 | $7.82 | 200 |
2018-07-30 | $7.90 | $8.22 | $7.90 | $8.22 | $7.87 | 15,100 |
2018-07-27 | $7.74 | $7.87 | $7.74 | $7.87 | $7.54 | 6,341 |
2018-07-26 | $7.69 | $7.69 | $7.69 | $7.69 | $7.37 | 0 |
2018-07-25 | $7.60 | $7.70 | $7.60 | $7.69 | $7.37 | 1,818 |
2018-07-24 | $7.61 | $7.65 | $7.53 | $7.58 | $7.26 | 10,156 |
2018-07-23 | $7.33 | $7.33 | $7.33 | $7.33 | $7.02 | 0 |
2018-07-20 | $7.33 | $7.33 | $7.33 | $7.33 | $7.02 | 0 |
2018-07-19 | $7.33 | $7.33 | $7.33 | $7.33 | $7.02 | 0 |
2018-07-18 | $7.33 | $7.33 | $7.33 | $7.33 | $7.02 | 200 |
2018-07-17 | $7.33 | $7.47 | $7.28 | $7.47 | $7.16 | 3,172 |
2018-07-16 | $7.54 | $7.54 | $7.54 | $7.54 | $7.22 | 0 |
2018-07-13 | $7.54 | $7.54 | $7.54 | $7.54 | $7.22 | 0 |
2018-07-12 | $7.39 | $7.56 | $7.39 | $7.54 | $7.22 | 6,625 |
2018-07-11 | $7.27 | $7.35 | $7.25 | $7.35 | $7.04 | 2,075 |
2018-07-10 | $7.22 | $7.22 | $7.22 | $7.22 | $6.92 | 0 |
2018-07-09 | $7.22 | $7.22 | $7.22 | $7.22 | $6.92 | 2 |
2018-07-06 | $7.20 | $7.22 | $7.20 | $7.22 | $6.91 | 1,700 |
2018-07-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.47 | 1,500 |
2018-07-03 | $6.55 | $6.64 | $6.55 | $6.64 | $6.36 | 2,000 |
2018-07-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.27 | 0 |
2018-06-29 | $6.60 | $6.60 | $6.55 | $6.55 | $6.27 | 1,300 |
2018-06-28 | $6.32 | $6.32 | $6.32 | $6.32 | $6.05 | 431 |
2018-06-27 | $6.32 | $6.32 | $6.32 | $6.32 | $6.05 | 4,200 |
2018-06-26 | $6.24 | $6.24 | $6.24 | $6.24 | $5.94 | 0 |
2018-06-25 | $6.24 | $6.24 | $6.24 | $6.24 | $5.94 | 0 |
2018-06-22 | $6.24 | $6.24 | $6.24 | $6.24 | $5.94 | 1,000 |
2018-06-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 1,559 |
2018-06-20 | $5.68 | $5.68 | $5.68 | $5.68 | $5.41 | 1,478 |
2018-06-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.09 | 0 |
2018-06-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.09 | 0 |
2018-06-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.09 | 0 |
2018-06-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.09 | 0 |
2018-06-13 | $6.32 | $6.40 | $6.32 | $6.40 | $6.09 | 611 |
2018-06-12 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 100 |
2018-06-11 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 0 |
2018-06-08 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 0 |
2018-06-07 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 0 |
2018-06-06 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 0 |
2018-06-05 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 0 |
2018-06-04 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 0 |
2018-06-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 0 |
2018-05-31 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 0 |
2018-05-30 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 4,400 |
2018-05-29 | $6.00 | $6.14 | $5.59 | $5.59 | $5.32 | 4,296 |
2018-05-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
2018-05-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
2018-05-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
2018-05-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 0 |
2018-05-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.71 | 100 |
2018-05-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.00 | 0 |
2018-05-17 | $6.30 | $6.30 | $6.30 | $6.30 | $6.00 | 0 |
2018-05-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.00 | 0 |
2018-05-15 | $6.30 | $6.30 | $6.30 | $6.30 | $5.99 | 0 |
2018-05-14 | $6.30 | $6.30 | $6.30 | $6.30 | $5.99 | 0 |
2018-05-11 | $6.30 | $6.30 | $6.30 | $6.30 | $5.99 | 0 |
2018-05-10 | $6.30 | $6.30 | $6.30 | $6.30 | $5.99 | 0 |
2018-05-09 | $6.30 | $6.30 | $6.30 | $6.30 | $5.99 | 0 |
2018-05-08 | $5.90 | $6.30 | $5.90 | $6.30 | $5.99 | 404 |
2018-05-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.18 | 0 |
2018-05-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.18 | 300 |
2018-05-03 | $7.16 | $7.16 | $7.16 | $7.16 | $6.81 | 0 |
2018-05-02 | $7.16 | $7.16 | $7.16 | $7.16 | $6.81 | 0 |
2018-05-01 | $7.16 | $7.16 | $7.16 | $7.16 | $6.81 | 0 |
2018-04-30 | $7.16 | $7.16 | $7.16 | $7.16 | $6.81 | 2,400 |
2018-04-27 | $7.02 | $7.02 | $7.02 | $7.02 | $6.67 | 0 |
2018-04-26 | $6.49 | $7.02 | $6.49 | $7.02 | $6.67 | 2,185 |
2018-04-25 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 0 |
2018-04-24 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 0 |
2018-04-23 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 0 |
2018-04-20 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 0 |
2018-04-19 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 6 |
2018-04-18 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 0 |
2018-04-17 | $7.20 | $7.20 | $7.08 | $7.10 | $6.75 | 6,200 |
2018-04-16 | $6.74 | $6.74 | $6.74 | $6.74 | $6.41 | 0 |
2018-04-13 | $6.74 | $6.74 | $6.74 | $6.74 | $6.41 | 0 |
2018-04-12 | $6.73 | $7.09 | $6.73 | $6.74 | $6.41 | 2,254 |
2018-04-11 | $7.00 | $7.00 | $7.00 | $7.00 | $6.65 | 0 |
2018-04-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.65 | 0 |
2018-04-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.65 | 0 |
2018-04-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.65 | 0 |
2018-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.65 | 0 |
2018-04-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.65 | 500 |
2018-04-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.37 | 0 |
2018-04-02 | $6.80 | $6.80 | $6.70 | $6.70 | $6.37 | 2,000 |
2018-03-29 | $6.94 | $6.94 | $6.94 | $6.94 | $6.60 | 0 |
2018-03-28 | $6.94 | $6.94 | $6.94 | $6.94 | $6.60 | 0 |
2018-03-27 | $6.94 | $6.94 | $6.94 | $6.94 | $6.60 | 926 |
2018-03-26 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 4,860 |
2018-03-23 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 0 |
2018-03-22 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 600 |
2018-03-21 | $7.10 | $7.10 | $6.97 | $7.00 | $6.65 | 26,120 |
2018-03-20 | $6.80 | $6.90 | $6.80 | $6.90 | $6.56 | 9,373 |
2018-03-19 | $6.49 | $6.49 | $6.49 | $6.49 | $6.17 | 1,435 |
2018-03-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.46 | 0 |
2018-03-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.46 | 0 |
2018-03-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.46 | 0 |
2018-03-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.46 | 0 |
2018-03-12 | $6.80 | $6.80 | $6.80 | $6.80 | $6.46 | 0 |
2018-03-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.46 | 0 |
2018-03-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.46 | 0 |
2018-03-07 | $6.80 | $6.90 | $6.80 | $6.80 | $6.46 | 2,200 |
2018-03-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.06 | 0 |
2018-03-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.06 | 0 |
2018-03-02 | $7.43 | $7.43 | $7.43 | $7.43 | $7.06 | 0 |
2018-03-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.06 | 0 |
2018-02-28 | $7.43 | $7.43 | $7.43 | $7.43 | $7.06 | 75 |
2018-02-27 | $7.50 | $7.50 | $7.43 | $7.43 | $7.06 | 972 |
2018-02-26 | $6.94 | $6.94 | $6.94 | $6.94 | $6.60 | 2,219 |
2018-02-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.18 | 50 |
2018-02-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.18 | 100 |
2018-02-21 | $7.03 | $7.03 | $7.03 | $7.03 | $6.68 | 100 |
2018-02-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.13 | 0 |
2018-02-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.13 | 600 |
2018-02-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.13 | 1,500 |
2018-02-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.03 | 100 |
2018-02-13 | $7.05 | $7.05 | $7.05 | $7.05 | $6.70 | 0 |
2018-02-12 | $7.05 | $7.05 | $7.05 | $7.05 | $6.70 | 0 |
2018-02-09 | $7.05 | $7.05 | $7.05 | $7.05 | $6.70 | 0 |
2018-02-08 | $7.05 | $7.05 | $7.05 | $7.05 | $6.70 | 6,000 |
2018-02-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.56 | 2,747 |
2018-02-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.02 | 0 |
2018-02-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.02 | 100 |
2018-02-02 | $7.84 | $7.84 | $7.84 | $7.84 | $7.45 | 185 |
2018-02-01 | $7.60 | $7.75 | $7.60 | $7.75 | $7.37 | 9,416 |
2018-01-31 | $7.50 | $7.50 | $7.03 | $7.50 | $7.13 | 11,930 |
2018-01-30 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
2018-01-29 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
2018-01-26 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
2018-01-25 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
2018-01-24 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
2018-01-23 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
2018-01-22 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
2018-01-19 | $7.17 | $7.26 | $7.17 | $7.26 | $6.90 | 5,345 |
2018-01-18 | $7.10 | $7.20 | $7.10 | $7.20 | $6.84 | 7,696 |
2018-01-17 | $7.02 | $7.02 | $7.02 | $7.02 | $6.67 | 0 |
2018-01-16 | $7.02 | $7.02 | $7.02 | $7.02 | $6.67 | 0 |
2018-01-12 | $7.02 | $7.02 | $7.02 | $7.02 | $6.67 | 500 |
2018-01-11 | $6.60 | $6.77 | $6.60 | $6.77 | $6.44 | 6,515 |
2018-01-10 | $7.01 | $7.01 | $7.01 | $7.01 | $6.66 | 0 |
2018-01-09 | $7.05 | $7.05 | $7.01 | $7.01 | $6.66 | 1,925 |
2018-01-08 | $7.09 | $7.09 | $7.06 | $7.06 | $6.71 | 1,258 |
2018-01-05 | $7.09 | $7.09 | $7.09 | $7.09 | $6.74 | 1,442 |
2018-01-04 | $7.00 | $7.04 | $7.00 | $7.01 | $6.66 | 4,837 |
2018-01-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.18 | 500 |
2018-01-02 | $6.17 | $6.17 | $6.17 | $6.17 | $5.87 | 0 |
2017-12-29 | $6.17 | $6.17 | $6.17 | $6.17 | $5.87 | 0 |
2017-12-28 | $6.17 | $6.17 | $6.17 | $6.17 | $5.87 | 0 |
2017-12-27 | $6.17 | $6.17 | $6.17 | $6.17 | $5.87 | 0 |
2017-12-26 | $6.17 | $6.17 | $6.17 | $6.17 | $5.87 | 0 |
2017-12-22 | $6.17 | $6.17 | $6.17 | $6.17 | $5.87 | 0 |
2017-12-21 | $6.17 | $6.17 | $6.17 | $6.17 | $5.87 | 958 |
2017-12-20 | $6.26 | $6.26 | $6.26 | $6.26 | $5.95 | 0 |
2017-12-19 | $6.26 | $6.26 | $6.26 | $6.26 | $5.95 | 0 |
2017-12-18 | $6.26 | $6.26 | $6.26 | $6.26 | $5.95 | 0 |
2017-12-15 | $6.26 | $6.26 | $6.26 | $6.26 | $5.95 | 0 |
2017-12-14 | $6.26 | $6.26 | $6.26 | $6.26 | $5.95 | 1,450 |
2017-12-13 | $6.10 | $6.10 | $6.10 | $6.10 | $5.80 | 3,000 |
2017-12-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.08 | 0 |
2017-12-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.08 | 414 |
2017-12-08 | $6.36 | $6.90 | $6.36 | $6.90 | $6.56 | 500 |
2017-12-07 | $6.92 | $6.92 | $6.92 | $6.92 | $6.58 | 500 |
2017-12-06 | $6.81 | $6.81 | $6.81 | $6.81 | $6.43 | 100 |
2017-12-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.29 | 2 |
2017-12-04 | $6.66 | $6.66 | $6.66 | $6.66 | $6.29 | 0 |
2017-12-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.29 | 100 |
2017-11-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.42 | 0 |
2017-11-29 | $6.80 | $6.80 | $6.80 | $6.80 | $6.42 | 0 |
2017-11-28 | $6.80 | $6.99 | $6.80 | $6.80 | $6.42 | 405 |
2017-11-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.47 | 100 |
2017-11-24 | $7.10 | $7.10 | $7.10 | $7.10 | $6.71 | 0 |
2017-11-22 | $6.90 | $7.10 | $6.90 | $7.10 | $6.71 | 905 |
2017-11-21 | $6.65 | $7.09 | $6.65 | $7.09 | $6.70 | 1,100 |
2017-11-20 | $6.46 | $6.46 | $6.46 | $6.46 | $6.10 | 0 |
2017-11-17 | $6.46 | $6.46 | $6.46 | $6.46 | $6.10 | 0 |
2017-11-16 | $6.46 | $6.46 | $6.46 | $6.46 | $6.10 | 500 |
2017-11-15 | $6.35 | $6.35 | $6.29 | $6.29 | $5.94 | 2,226 |
2017-11-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.14 | 500 |
2017-11-13 | $6.60 | $6.65 | $6.60 | $6.65 | $6.28 | 2,410 |
2017-11-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.33 | 255 |
2017-11-09 | $6.70 | $6.70 | $6.70 | $6.70 | $6.33 | 100 |
2017-11-08 | $6.75 | $6.75 | $6.65 | $6.66 | $6.29 | 5,225 |
2017-11-07 | $6.89 | $6.89 | $6.71 | $6.71 | $6.34 | 1,000 |
2017-11-06 | $6.80 | $6.81 | $6.80 | $6.81 | $6.43 | 2,263 |
2017-11-03 | $6.58 | $6.77 | $6.43 | $6.76 | $6.39 | 4,642 |
2017-11-02 | $6.58 | $6.58 | $6.58 | $6.58 | $6.22 | 1 |
2017-11-01 | $6.60 | $6.60 | $6.57 | $6.58 | $6.22 | 4,352 |
2017-10-31 | $6.69 | $6.69 | $6.58 | $6.58 | $6.22 | 2,801 |
2017-10-30 | $6.82 | $6.82 | $6.70 | $6.72 | $6.35 | 3,159 |
2017-10-27 | $6.69 | $6.69 | $6.69 | $6.69 | $6.32 | 2 |
2017-10-26 | $6.89 | $6.89 | $6.69 | $6.69 | $6.32 | 8,950 |
2017-10-25 | $6.90 | $6.90 | $6.86 | $6.90 | $6.52 | 5,778 |
2017-10-24 | $7.00 | $7.00 | $6.87 | $6.95 | $6.57 | 12,969 |
2017-10-23 | $7.05 | $7.05 | $6.93 | $6.95 | $6.57 | 19,769 |
2017-10-20 | $7.05 | $7.05 | $6.96 | $6.96 | $6.58 | 4,700 |
2017-10-19 | $7.06 | $7.06 | $7.06 | $7.06 | $6.67 | 100 |
2017-10-18 | $7.05 | $7.05 | $7.03 | $7.05 | $6.66 | 6,499 |
2017-10-17 | $7.05 | $7.15 | $7.05 | $7.15 | $6.76 | 12,670 |
2017-10-16 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 32 |
2017-10-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
2017-10-12 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 0 |
2017-10-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.94 | 500 |
2017-10-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.19 | 0 |
2017-10-09 | $7.61 | $7.61 | $7.61 | $7.61 | $7.19 | 0 |
2017-10-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.19 | 0 |
2017-10-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.19 | 800 |
2017-10-04 | $7.94 | $7.94 | $7.94 | $7.94 | $7.50 | 0 |
2017-10-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.50 | 0 |
2017-10-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.50 | 7,600 |
2017-09-29 | $7.73 | $7.73 | $7.73 | $7.73 | $7.30 | 0 |
2017-09-28 | $7.73 | $7.73 | $7.73 | $7.73 | $7.30 | 1,100 |
2017-09-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 0 |
2017-09-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 0 |
2017-09-25 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 0 |
2017-09-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 0 |
2017-09-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 0 |
2017-09-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 0 |
2017-09-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 0 |
2017-09-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 66 |
2017-09-15 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 0 |
2017-09-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 0 |
2017-09-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 0 |
2017-09-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 0 |
2017-09-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.42 | 100 |
2017-09-08 | $8.20 | $8.20 | $8.20 | $8.20 | $7.75 | 0 |
2017-09-07 | $8.20 | $8.20 | $8.20 | $8.20 | $7.75 | 0 |
2017-09-06 | $8.20 | $8.20 | $8.20 | $8.20 | $7.75 | 0 |
2017-09-05 | $8.20 | $8.20 | $8.20 | $8.20 | $7.75 | 0 |
2017-09-01 | $8.20 | $8.20 | $8.20 | $8.20 | $7.75 | 0 |
2017-08-31 | $8.14 | $8.20 | $8.14 | $8.20 | $7.75 | 3,100 |
2017-08-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-23 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-22 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-08-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-07-31 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-07-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 0 |
2017-07-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.31 | 100 |
2017-07-26 | $8.61 | $8.61 | $8.61 | $8.61 | $8.13 | 0 |
2017-07-25 | $8.61 | $8.61 | $8.61 | $8.61 | $8.13 | 0 |
2017-07-24 | $8.61 | $8.61 | $8.61 | $8.61 | $8.13 | 0 |
2017-07-21 | $8.61 | $8.61 | $8.61 | $8.61 | $8.13 | 2,000 |
2017-07-20 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 0 |
2017-07-19 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 0 |
2017-07-18 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 0 |
2017-07-17 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 10 |
2017-07-14 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 0 |
2017-07-13 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 0 |
2017-07-12 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 100 |
2017-07-11 | $8.40 | $8.40 | $8.40 | $8.40 | $7.94 | 0 |
2017-07-10 | $8.40 | $8.40 | $8.40 | $8.40 | $7.94 | 0 |
2017-07-07 | $8.40 | $8.40 | $8.40 | $8.40 | $7.94 | 0 |
2017-07-06 | $8.40 | $8.40 | $8.40 | $8.40 | $7.94 | 0 |
2017-07-05 | $8.40 | $8.40 | $8.40 | $8.40 | $7.94 | 0 |
2017-07-03 | $8.40 | $8.40 | $8.40 | $8.40 | $7.94 | 100 |
2017-06-30 | $8.48 | $8.48 | $8.48 | $8.48 | $8.01 | 0 |
2017-06-29 | $8.48 | $8.48 | $8.48 | $8.48 | $8.01 | 0 |
2017-06-28 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-27 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-26 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-23 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-22 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-21 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-20 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-19 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-16 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-15 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-14 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-13 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-12 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-06-09 | $8.50 | $8.50 | $8.46 | $8.48 | $7.97 | 599 |
2017-06-08 | $8.50 | $8.50 | $8.50 | $8.50 | $7.99 | 0 |
2017-06-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.99 | 0 |
2017-06-06 | $8.50 | $8.50 | $8.50 | $8.50 | $7.99 | 0 |
2017-06-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.99 | 3,000 |
2017-06-02 | $8.30 | $8.30 | $8.30 | $8.30 | $7.80 | 0 |
2017-06-01 | $8.30 | $8.30 | $8.30 | $8.30 | $7.80 | 0 |
2017-05-31 | $8.11 | $8.30 | $8.11 | $8.30 | $7.80 | 1,200 |
2017-05-30 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-05-26 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-05-25 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 0 |
2017-05-24 | $8.48 | $8.48 | $8.48 | $8.48 | $7.97 | 1,900 |
2017-05-23 | $8.29 | $8.29 | $8.29 | $8.29 | $7.79 | 0 |
2017-05-22 | $8.29 | $8.29 | $8.29 | $8.29 | $7.79 | 0 |
2017-05-19 | $8.29 | $8.29 | $8.29 | $8.29 | $7.79 | 0 |
2017-05-18 | $8.27 | $8.29 | $8.25 | $8.29 | $7.79 | 400 |
2017-05-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.18 | 2,000 |
2017-05-16 | $8.95 | $8.95 | $8.77 | $8.77 | $8.24 | 4,400 |
2017-05-15 | $9.13 | $9.22 | $9.10 | $9.22 | $8.67 | 1,600 |
2017-05-12 | $9.06 | $9.06 | $9.06 | $9.06 | $8.52 | 0 |
2017-05-11 | $9.06 | $9.06 | $9.06 | $9.06 | $8.52 | 0 |
2017-05-10 | $9.06 | $9.06 | $9.06 | $9.06 | $8.52 | 0 |
2017-05-09 | $9.06 | $9.06 | $9.06 | $9.06 | $8.52 | 3,000 |
2017-05-08 | $9.00 | $9.00 | $9.00 | $9.00 | $8.46 | 0 |
2017-05-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.46 | 0 |
2017-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.46 | 0 |
2017-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.46 | 0 |
2017-05-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.46 | 0 |
2017-05-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.46 | 0 |
2017-04-28 | $9.00 | $9.00 | $9.00 | $9.00 | $8.46 | 0 |
2017-04-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.46 | 200 |
2017-04-26 | $9.05 | $9.05 | $9.05 | $9.05 | $8.51 | 100 |
2017-04-25 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 0 |
2017-04-24 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 0 |
2017-04-21 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 0 |
2017-04-20 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 0 |
2017-04-19 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 20 |
2017-04-18 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 0 |
2017-04-17 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 0 |
2017-04-13 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 0 |
2017-04-12 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 0 |
2017-04-11 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 0 |
2017-04-10 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 100 |
2017-04-07 | $9.19 | $9.19 | $9.19 | $9.19 | $8.64 | 0 |
2017-04-06 | $9.19 | $9.19 | $9.19 | $9.19 | $8.64 | 0 |
2017-04-05 | $9.19 | $9.19 | $9.19 | $9.19 | $8.64 | 0 |
2017-04-04 | $9.19 | $9.19 | $9.19 | $9.19 | $8.64 | 100 |
2017-04-03 | $9.53 | $9.53 | $9.53 | $9.53 | $8.96 | 0 |
2017-03-31 | $9.53 | $9.53 | $9.53 | $9.53 | $8.96 | 0 |
2017-03-30 | $9.53 | $9.53 | $9.53 | $9.53 | $8.96 | 0 |
2017-03-29 | $9.58 | $9.58 | $9.53 | $9.53 | $8.96 | 200 |
2017-03-28 | $9.63 | $9.65 | $9.60 | $9.60 | $9.02 | 300 |
2017-03-27 | $9.35 | $9.35 | $9.35 | $9.35 | $8.79 | 0 |
2017-03-24 | $9.35 | $9.35 | $9.35 | $9.35 | $8.79 | 0 |
2017-03-23 | $9.35 | $9.35 | $9.35 | $9.35 | $8.79 | 0 |
2017-03-22 | $9.35 | $9.35 | $9.35 | $9.35 | $8.79 | 0 |
2017-03-21 | $9.36 | $9.38 | $9.35 | $9.35 | $8.79 | 2,100 |
2017-03-20 | $9.18 | $9.18 | $9.18 | $9.18 | $8.63 | 0 |
2017-03-17 | $9.31 | $9.31 | $9.18 | $9.18 | $8.63 | 200 |
2017-03-16 | $9.25 | $9.25 | $9.20 | $9.20 | $8.65 | 200 |
2017-03-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.45 | 0 |
2017-03-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.45 | 5,000 |
2017-03-13 | $9.14 | $9.14 | $9.14 | $9.14 | $8.59 | 0 |
2017-03-10 | $9.14 | $9.14 | $9.14 | $9.14 | $8.59 | 3,800 |
2017-03-09 | $8.89 | $8.89 | $8.89 | $8.89 | $8.36 | 100 |
2017-03-08 | $9.21 | $9.21 | $9.07 | $9.07 | $8.52 | 762 |
2017-03-07 | $9.20 | $9.20 | $9.20 | $9.20 | $8.65 | 1,000 |
2017-03-06 | $9.01 | $9.01 | $9.01 | $9.01 | $8.47 | 0 |
2017-03-03 | $8.86 | $9.01 | $8.86 | $9.01 | $8.47 | 737 |
2017-03-02 | $8.72 | $8.72 | $8.72 | $8.72 | $8.20 | 0 |
2017-03-01 | $8.87 | $8.87 | $8.72 | $8.72 | $8.20 | 5,500 |
2017-02-28 | $9.05 | $9.05 | $9.05 | $9.05 | $8.51 | 1 |
2017-02-27 | $9.05 | $9.05 | $9.05 | $9.05 | $8.51 | 20 |
2017-02-24 | $9.05 | $9.05 | $9.05 | $9.05 | $8.51 | 2,100 |
2017-02-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.37 | 0 |
2017-02-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.37 | 0 |
2017-02-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.37 | 100 |
2017-02-17 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
2017-02-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 92 |
2017-02-15 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
2017-02-14 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
2017-02-13 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
2017-02-10 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 1,500 |
2017-02-09 | $8.30 | $8.30 | $8.30 | $8.30 | $7.80 | 100 |
2017-02-08 | $8.06 | $8.06 | $8.06 | $8.06 | $7.58 | 0 |
2017-02-07 | $8.06 | $8.06 | $8.06 | $8.06 | $7.58 | 500 |
2017-02-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.48 | 15 |
2017-02-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.48 | 0 |
2017-02-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.48 | 100 |
2017-02-01 | $7.97 | $7.97 | $7.95 | $7.95 | $7.47 | 300 |
2017-01-31 | $8.14 | $8.14 | $8.00 | $8.00 | $7.52 | 300 |
2017-01-30 | $8.30 | $8.30 | $8.30 | $8.30 | $7.80 | 1,000 |
2017-01-27 | $7.98 | $8.04 | $7.98 | $8.04 | $7.56 | 737 |
2017-01-26 | $8.30 | $8.30 | $8.30 | $8.30 | $7.80 | 15 |
2017-01-25 | $8.30 | $8.30 | $8.30 | $8.30 | $7.80 | 100 |
2017-01-24 | $7.92 | $7.92 | $7.92 | $7.92 | $7.44 | 2,850 |
2017-01-23 | $7.74 | $7.74 | $7.74 | $7.74 | $7.27 | 310 |
2017-01-20 | $7.62 | $7.62 | $7.62 | $7.62 | $7.16 | 0 |
2017-01-19 | $7.62 | $7.62 | $7.62 | $7.62 | $7.16 | 10 |
2017-01-18 | $7.62 | $7.62 | $7.62 | $7.62 | $7.16 | 0 |
2017-01-17 | $7.62 | $7.62 | $7.62 | $7.62 | $7.16 | 0 |
2017-01-13 | $7.52 | $7.62 | $7.51 | $7.62 | $7.16 | 1,074 |
2017-01-12 | $7.32 | $7.32 | $7.32 | $7.32 | $6.88 | 0 |
2017-01-11 | $7.30 | $7.36 | $7.27 | $7.32 | $6.88 | 600 |
2017-01-10 | $7.41 | $7.41 | $7.41 | $7.41 | $6.96 | 100 |
2017-01-09 | $7.69 | $7.69 | $7.47 | $7.49 | $7.04 | 1,200 |
2017-01-06 | $7.69 | $7.69 | $7.69 | $7.69 | $7.23 | 348 |
2017-01-05 | $7.44 | $7.44 | $7.44 | $7.44 | $6.99 | 0 |
2017-01-04 | $7.44 | $7.44 | $7.44 | $7.44 | $6.99 | 342 |
2017-01-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.12 | 171 |
2016-12-30 | $8.26 | $8.26 | $7.94 | $8.04 | $7.56 | 900 |
2016-12-29 | $8.04 | $8.04 | $8.00 | $8.00 | $7.52 | 914 |
2016-12-28 | $7.72 | $7.72 | $7.72 | $7.72 | $7.26 | 0 |
2016-12-27 | $7.72 | $7.72 | $7.72 | $7.72 | $7.26 | 0 |
2016-12-23 | $7.51 | $7.72 | $7.51 | $7.72 | $7.26 | 2,100 |
2016-12-22 | $7.69 | $7.69 | $7.69 | $7.69 | $7.23 | 0 |
2016-12-21 | $7.69 | $7.69 | $7.69 | $7.69 | $7.23 | 0 |
2016-12-20 | $7.76 | $7.76 | $7.69 | $7.69 | $7.23 | 5,300 |
2016-12-19 | $8.15 | $8.15 | $8.15 | $8.15 | $7.66 | 0 |
2016-12-16 | $8.15 | $8.15 | $8.15 | $8.15 | $7.66 | 0 |
2016-12-15 | $8.15 | $8.15 | $8.15 | $8.15 | $7.66 | 100 |
2016-12-14 | $8.17 | $8.18 | $8.10 | $8.11 | $7.62 | 3,400 |
2016-12-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.51 | 570 |
2016-12-12 | $8.13 | $8.32 | $8.13 | $8.32 | $7.82 | 3,364 |
2016-12-09 | $8.03 | $8.03 | $8.03 | $8.03 | $7.55 | 300 |
2016-12-08 | $8.02 | $8.02 | $7.77 | $7.81 | $7.34 | 14,114 |
2016-12-07 | $7.99 | $7.99 | $7.90 | $7.90 | $7.43 | 200 |
2016-12-06 | $7.75 | $7.97 | $7.75 | $7.97 | $7.49 | 300 |
2016-12-05 | $7.50 | $7.62 | $7.50 | $7.55 | $7.10 | 999 |
2016-12-02 | $7.56 | $7.56 | $7.35 | $7.35 | $6.91 | 899 |
2016-12-01 | $7.31 | $7.31 | $7.31 | $7.31 | $6.87 | 0 |
2016-11-30 | $7.31 | $7.31 | $7.31 | $7.31 | $6.87 | 100 |
2016-11-29 | $7.15 | $7.15 | $7.15 | $7.15 | $6.72 | 0 |
2016-11-28 | $7.15 | $7.15 | $7.15 | $7.15 | $6.72 | 0 |
2016-11-25 | $7.15 | $7.18 | $7.15 | $7.15 | $6.72 | 700 |
2016-11-23 | $7.31 | $7.31 | $7.31 | $7.31 | $6.87 | 0 |
2016-11-22 | $7.31 | $7.31 | $7.31 | $7.31 | $6.87 | 0 |
2016-11-21 | $7.31 | $7.31 | $7.31 | $7.31 | $6.87 | 0 |
2016-11-18 | $7.31 | $7.31 | $7.31 | $7.31 | $6.87 | 100 |
2016-11-17 | $7.47 | $7.47 | $7.47 | $7.47 | $7.02 | 100 |
2016-11-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.00 | 0 |
2016-11-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.00 | 1,238 |
2016-11-14 | $7.43 | $7.45 | $7.43 | $7.45 | $7.00 | 300 |
2016-11-11 | $7.15 | $7.37 | $7.14 | $7.14 | $6.71 | 1,100 |
2016-11-10 | $7.79 | $7.79 | $7.15 | $7.15 | $6.72 | 1,100 |
2016-11-09 | $9.50 | $9.50 | $9.50 | $9.50 | $8.93 | 16 |
2016-11-08 | $9.45 | $9.50 | $9.45 | $9.50 | $8.93 | 200 |
2016-11-07 | $8.45 | $8.45 | $8.45 | $8.45 | $7.94 | 0 |
2016-11-04 | $8.45 | $8.45 | $8.45 | $8.45 | $7.94 | 100 |
2016-11-03 | $8.17 | $8.17 | $8.17 | $8.17 | $7.68 | 0 |
2016-11-02 | $8.17 | $8.17 | $8.17 | $8.17 | $7.68 | 100 |
2016-11-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.22 | 0 |
2016-10-31 | $8.63 | $8.75 | $8.61 | $8.75 | $8.22 | 3,120 |
2016-10-28 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
2016-10-27 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
2016-10-26 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 100 |
2016-10-25 | $8.77 | $8.77 | $8.77 | $8.77 | $8.24 | 0 |
2016-10-24 | $8.77 | $8.77 | $8.77 | $8.77 | $8.24 | 100 |
2016-10-21 | $8.61 | $8.76 | $8.61 | $8.76 | $8.23 | 300 |
2016-10-20 | $8.88 | $9.06 | $8.88 | $9.01 | $8.47 | 2,900 |
2016-10-19 | $8.86 | $9.00 | $8.86 | $9.00 | $8.46 | 4,084 |
2016-10-18 | $8.40 | $8.40 | $8.40 | $8.40 | $7.90 | 0 |
2016-10-17 | $8.40 | $8.40 | $8.40 | $8.40 | $7.90 | 100 |
2016-10-14 | $8.63 | $8.63 | $8.63 | $8.63 | $8.11 | 0 |
2016-10-13 | $8.63 | $8.63 | $8.63 | $8.63 | $8.11 | 0 |
2016-10-12 | $8.63 | $8.63 | $8.63 | $8.63 | $8.11 | 0 |
2016-10-11 | $8.63 | $8.63 | $8.63 | $8.63 | $8.11 | 0 |
2016-10-10 | $8.45 | $8.63 | $8.45 | $8.63 | $8.07 | 200 |
2016-10-07 | $8.33 | $8.33 | $8.33 | $8.33 | $7.79 | 2,000 |
2016-10-06 | $8.56 | $8.66 | $8.56 | $8.66 | $8.10 | 200 |
2016-10-05 | $8.42 | $8.42 | $8.42 | $8.42 | $7.88 | 100 |
2016-10-04 | $8.10 | $8.10 | $8.10 | $8.10 | $7.58 | 0 |
2016-10-03 | $8.10 | $8.10 | $8.10 | $8.10 | $7.58 | 100 |
2016-09-30 | $8.05 | $8.05 | $8.05 | $8.05 | $7.53 | 2,630 |
2016-09-29 | $8.34 | $8.34 | $8.23 | $8.23 | $7.70 | 200 |
2016-09-28 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 100 |
2016-09-27 | $7.90 | $8.10 | $7.90 | $8.10 | $7.58 | 3,632 |
2016-09-26 | $7.83 | $7.92 | $7.83 | $7.92 | $7.41 | 3,100 |
2016-09-23 | $8.03 | $8.03 | $7.88 | $7.88 | $7.37 | 200 |
2016-09-22 | $7.94 | $8.02 | $7.94 | $8.02 | $7.50 | 200 |
2016-09-21 | $8.10 | $8.10 | $8.10 | $8.10 | $7.58 | 0 |
2016-09-20 | $8.10 | $8.10 | $8.10 | $8.10 | $7.58 | 0 |
2016-09-19 | $8.10 | $8.10 | $8.10 | $8.10 | $7.58 | 0 |
2016-09-16 | $8.10 | $8.10 | $8.10 | $8.10 | $7.58 | 0 |
2016-09-15 | $8.10 | $8.10 | $8.10 | $8.10 | $7.58 | 0 |
2016-09-14 | $8.10 | $8.10 | $8.10 | $8.10 | $7.58 | 30 |
2016-09-13 | $8.00 | $8.10 | $8.00 | $8.10 | $7.58 | 1,000 |
2016-09-12 | $8.16 | $8.16 | $8.16 | $8.16 | $7.63 | 100 |
2016-09-09 | $8.31 | $8.31 | $8.31 | $8.31 | $7.77 | 0 |
2016-09-08 | $8.31 | $8.31 | $8.31 | $8.31 | $7.77 | 0 |
2016-09-07 | $8.31 | $8.31 | $8.31 | $8.31 | $7.77 | 0 |
2016-09-06 | $8.31 | $8.31 | $8.31 | $8.31 | $7.77 | 0 |
2016-09-02 | $8.31 | $8.31 | $8.31 | $8.31 | $7.77 | 0 |
2016-09-01 | $8.22 | $8.31 | $8.22 | $8.31 | $7.77 | 35,977 |
2016-08-31 | $8.17 | $8.17 | $8.17 | $8.17 | $7.64 | 34,191 |
2016-08-30 | $8.17 | $8.17 | $8.17 | $8.17 | $7.64 | 29,503 |
2016-08-29 | $8.15 | $8.20 | $8.15 | $8.17 | $7.64 | 23,174 |
2016-08-26 | $8.34 | $8.50 | $8.28 | $8.28 | $7.75 | 30,713 |
2016-08-25 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 7,476 |
2016-08-24 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 29,045 |
2016-08-23 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 25,332 |
2016-08-22 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 29,593 |
2016-08-19 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 0 |
2016-08-18 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 1 |
2016-08-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 0 |
2016-08-16 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 100 |
2016-08-15 | $8.46 | $8.46 | $8.46 | $8.46 | $7.91 | 41 |
2016-08-12 | $8.51 | $8.51 | $8.46 | $8.46 | $7.91 | 1,200 |
2016-08-11 | $8.45 | $8.45 | $8.45 | $8.45 | $7.90 | 0 |
2016-08-10 | $8.45 | $8.45 | $8.45 | $8.45 | $7.90 | 0 |
2016-08-09 | $8.45 | $8.45 | $8.45 | $8.45 | $7.90 | 0 |
2016-08-08 | $8.45 | $8.45 | $8.45 | $8.45 | $7.90 | 890 |
2016-08-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 5,890 |
2016-08-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 0 |
2016-08-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 0 |
2016-08-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 0 |
2016-08-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 0 |
2016-07-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 0 |
2016-07-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 0 |
2016-07-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 0 |
2016-07-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 0 |
2016-07-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 0 |
2016-07-22 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 0 |
2016-07-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 0 |
2016-07-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.23 | 115 |
2016-07-19 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 0 |
2016-07-18 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 0 |
2016-07-15 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 0 |
2016-07-14 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 0 |
2016-07-13 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 0 |
2016-07-12 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 0 |
2016-07-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 0 |
2016-07-08 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 0 |
2016-07-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 0 |
2016-07-06 | $7.92 | $7.92 | $7.92 | $7.92 | $7.41 | 646 |
2016-07-05 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 0 |
2016-07-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 0 |
2016-06-30 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 125 |
2016-06-29 | $8.06 | $8.06 | $8.06 | $8.06 | $7.54 | 0 |
2016-06-28 | $8.06 | $8.06 | $8.06 | $8.06 | $7.54 | 200 |
2016-06-27 | $8.54 | $8.54 | $8.54 | $8.54 | $7.99 | 0 |
2016-06-24 | $8.54 | $8.54 | $8.54 | $8.54 | $7.99 | 0 |
2016-06-23 | $8.54 | $8.54 | $8.54 | $8.54 | $7.99 | 1,489 |
2016-06-22 | $8.24 | $8.24 | $8.24 | $8.24 | $7.71 | 0 |
2016-06-21 | $8.24 | $8.24 | $8.24 | $8.24 | $7.71 | 0 |
2016-06-20 | $8.24 | $8.24 | $8.24 | $8.24 | $7.71 | 0 |
2016-06-17 | $8.20 | $8.20 | $8.20 | $8.20 | $7.67 | 0 |
2016-06-16 | $8.24 | $8.24 | $8.24 | $8.24 | $7.71 | 0 |
2016-06-15 | $8.24 | $8.24 | $8.24 | $8.24 | $7.71 | 0 |
2016-06-14 | $8.24 | $8.24 | $8.24 | $8.24 | $7.71 | 0 |
2016-06-13 | $8.24 | $8.24 | $8.24 | $8.24 | $7.71 | 2 |
2016-06-10 | $8.24 | $8.24 | $8.24 | $8.24 | $7.71 | 2 |
2016-06-09 | $8.24 | $8.24 | $8.24 | $8.24 | $7.71 | 0 |
2016-06-08 | $8.24 | $8.24 | $8.24 | $8.24 | $7.71 | 0 |
2016-06-07 | $8.24 | $8.24 | $8.24 | $8.24 | $7.71 | 0 |
2016-06-06 | $8.24 | $8.24 | $8.24 | $8.24 | $7.66 | 0 |
2016-06-03 | $8.24 | $8.24 | $8.24 | $8.24 | $7.66 | 0 |
2016-06-02 | $8.24 | $8.24 | $8.24 | $8.24 | $7.66 | 0 |
2016-06-01 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 24 |
2016-05-31 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 0 |
2016-05-27 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 0 |
2016-05-26 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 0 |
2016-05-25 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 0 |
2016-05-24 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 0 |
2016-05-23 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 0 |
2016-05-20 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 0 |
2016-05-19 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 0 |
2016-05-18 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 0 |
2016-05-17 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 0 |
2016-05-16 | $8.24 | $8.24 | $8.24 | $8.24 | $7.62 | 0 |
2016-05-13 | $8.17 | $8.24 | $8.17 | $8.24 | $7.62 | 455 |
2016-05-12 | $8.46 | $8.46 | $8.46 | $8.46 | $7.83 | 100 |
2016-05-11 | $8.44 | $8.44 | $8.44 | $8.44 | $7.81 | 0 |
2016-05-10 | $8.44 | $8.44 | $8.44 | $8.44 | $7.81 | 108 |
2016-05-09 | $9.65 | $9.65 | $9.65 | $9.65 | $8.93 | 0 |
2016-05-06 | $9.65 | $9.65 | $9.65 | $9.65 | $8.93 | 0 |
2016-05-05 | $9.65 | $9.65 | $9.65 | $9.65 | $8.93 | 0 |
2016-05-04 | $9.65 | $9.65 | $9.65 | $9.65 | $8.93 | 0 |
2016-05-03 | $9.65 | $9.65 | $9.65 | $9.65 | $8.93 | 0 |
2016-05-02 | $9.65 | $9.65 | $9.65 | $9.65 | $8.93 | 200 |
2016-04-29 | $9.10 | $9.10 | $9.10 | $9.10 | $8.42 | 0 |
2016-04-28 | $9.10 | $9.10 | $9.10 | $9.10 | $8.42 | 0 |
2016-04-27 | $9.10 | $9.10 | $9.10 | $9.10 | $8.42 | 0 |
2016-04-26 | $9.10 | $9.10 | $9.10 | $9.10 | $8.42 | 1,500 |
2016-04-25 | $9.11 | $9.11 | $9.11 | $9.11 | $8.43 | 0 |
2016-04-22 | $9.11 | $9.11 | $9.11 | $9.11 | $8.43 | 0 |
2016-04-21 | $9.11 | $9.11 | $9.11 | $9.11 | $8.43 | 0 |
2016-04-20 | $9.11 | $9.11 | $9.11 | $9.11 | $8.43 | 0 |
2016-04-19 | $9.11 | $9.11 | $9.11 | $9.11 | $8.43 | 0 |
2016-04-18 | $9.22 | $9.22 | $9.11 | $9.11 | $8.43 | 200 |
2016-04-15 | $9.38 | $9.38 | $9.38 | $9.38 | $8.68 | 0 |
2016-04-14 | $9.54 | $9.54 | $9.38 | $9.38 | $8.68 | 13,644 |
2016-04-13 | $9.49 | $9.49 | $9.49 | $9.49 | $8.78 | 100 |
2016-04-12 | $8.81 | $8.81 | $8.81 | $8.81 | $8.15 | 0 |
2016-04-11 | $8.81 | $8.81 | $8.81 | $8.81 | $8.15 | 0 |
2016-04-08 | $8.81 | $8.81 | $8.81 | $8.81 | $8.15 | 0 |
2016-04-07 | $8.81 | $8.81 | $8.81 | $8.81 | $8.15 | 0 |
2016-04-06 | $8.81 | $8.81 | $8.81 | $8.81 | $8.15 | 0 |
2016-04-05 | $8.81 | $8.81 | $8.81 | $8.81 | $8.15 | 100 |
2016-04-04 | $9.31 | $9.31 | $9.31 | $9.31 | $8.61 | 0 |
2016-04-01 | $9.31 | $9.31 | $9.31 | $9.31 | $8.61 | 0 |
2016-03-31 | $9.31 | $9.31 | $9.31 | $9.31 | $8.61 | 206 |
2016-03-30 | $9.19 | $9.19 | $9.19 | $9.19 | $8.50 | 84 |
2016-03-29 | $9.19 | $9.19 | $9.19 | $9.19 | $8.50 | 0 |
2016-03-28 | $9.19 | $9.19 | $9.19 | $9.19 | $8.50 | 1,701 |
2016-03-24 | $9.20 | $9.20 | $9.20 | $9.20 | $8.51 | 0 |
2016-03-23 | $9.20 | $9.20 | $9.20 | $9.20 | $8.51 | 0 |
2016-03-22 | $9.20 | $9.20 | $9.20 | $9.20 | $8.51 | 0 |
2016-03-21 | $9.20 | $9.20 | $9.20 | $9.20 | $8.51 | 0 |
2016-03-18 | $9.23 | $9.23 | $9.20 | $9.20 | $8.51 | 200 |
2016-03-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.05 | 0 |
2016-03-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.05 | 0 |
2016-03-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.05 | 0 |
2016-03-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.05 | 0 |
2016-03-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.05 | 381 |
2016-03-10 | $8.63 | $8.63 | $8.63 | $8.63 | $7.98 | 0 |
2016-03-09 | $8.63 | $8.63 | $8.63 | $8.63 | $7.98 | 0 |
2016-03-08 | $8.63 | $8.63 | $8.63 | $8.63 | $7.98 | 0 |
2016-03-07 | $8.65 | $8.65 | $8.63 | $8.63 | $7.98 | 1,000 |
2016-03-04 | $8.55 | $8.55 | $8.55 | $8.55 | $7.91 | 0 |
2016-03-03 | $8.51 | $8.55 | $8.51 | $8.55 | $7.91 | 300 |
2016-03-02 | $8.20 | $8.20 | $8.20 | $8.20 | $7.59 | 0 |
2016-03-01 | $8.20 | $8.20 | $8.20 | $8.20 | $7.59 | 0 |
2016-02-29 | $8.20 | $8.20 | $8.20 | $8.20 | $7.59 | 0 |
2016-02-26 | $8.20 | $8.20 | $8.20 | $8.20 | $7.59 | 0 |
2016-02-25 | $8.20 | $8.20 | $8.20 | $8.20 | $7.59 | 100 |
2016-02-24 | $8.19 | $8.19 | $8.09 | $8.16 | $7.55 | 8,085 |
2016-02-23 | $8.30 | $8.30 | $8.30 | $8.30 | $7.68 | 100 |
2016-02-22 | $8.23 | $8.23 | $8.23 | $8.23 | $7.61 | 0 |
2016-02-19 | $8.23 | $8.23 | $8.23 | $8.23 | $7.61 | 0 |
2016-02-18 | $8.23 | $8.23 | $8.23 | $8.23 | $7.61 | 90 |
2016-02-17 | $8.23 | $8.23 | $8.23 | $8.23 | $7.61 | 1,252 |
2016-02-16 | $7.41 | $7.41 | $7.41 | $7.41 | $6.86 | 0 |
2016-02-12 | $7.41 | $7.41 | $7.41 | $7.41 | $6.86 | 0 |
2016-02-11 | $7.41 | $7.41 | $7.41 | $7.41 | $6.86 | 0 |
2016-02-10 | $7.41 | $7.41 | $7.41 | $7.41 | $6.86 | 0 |
2016-02-09 | $7.41 | $7.41 | $7.41 | $7.41 | $6.86 | 0 |
2016-02-08 | $7.41 | $7.41 | $7.41 | $7.41 | $6.86 | 100 |
2016-02-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.19 | 0 |
2016-02-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.19 | 678 |
2016-02-03 | $7.50 | $7.50 | $7.50 | $7.50 | $6.94 | 574 |
2016-02-02 | $7.75 | $7.75 | $7.70 | $7.70 | $7.12 | 295 |
2016-02-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.33 | 0 |
2016-01-29 | $7.65 | $7.92 | $7.65 | $7.92 | $7.33 | 3,179 |
2016-01-28 | $7.33 | $7.33 | $7.33 | $7.33 | $6.78 | 0 |
2016-01-27 | $7.33 | $7.33 | $7.33 | $7.33 | $6.78 | 184 |
2016-01-26 | $7.19 | $7.19 | $7.19 | $7.19 | $6.65 | 264 |
2016-01-25 | $7.19 | $7.19 | $7.19 | $7.19 | $6.65 | 0 |
2016-01-22 | $7.19 | $7.19 | $7.19 | $7.19 | $6.65 | 3,009 |
2016-01-21 | $6.89 | $6.89 | $6.89 | $6.89 | $6.37 | 0 |
2016-01-20 | $6.90 | $6.90 | $6.89 | $6.89 | $6.37 | 250 |
2016-01-19 | $7.54 | $7.54 | $7.54 | $7.54 | $6.98 | 0 |
2016-01-15 | $7.54 | $7.54 | $7.54 | $7.54 | $6.98 | 0 |
2016-01-14 | $7.54 | $7.54 | $7.54 | $7.54 | $6.98 | 0 |
2016-01-13 | $7.54 | $7.54 | $7.54 | $7.54 | $6.98 | 3,000 |
2016-01-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.10 | 483 |
2016-01-11 | $7.43 | $7.43 | $7.43 | $7.43 | $6.87 | 0 |
2016-01-08 | $7.43 | $7.43 | $7.43 | $7.43 | $6.87 | 100 |
2016-01-07 | $8.11 | $8.11 | $8.11 | $8.11 | $7.50 | 0 |
2016-01-06 | $8.11 | $8.11 | $8.11 | $8.11 | $7.50 | 0 |
2016-01-05 | $8.11 | $8.11 | $8.11 | $8.11 | $7.50 | 785 |
2016-01-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.25 | 600 |
2015-12-31 | $8.40 | $8.40 | $7.84 | $7.84 | $7.25 | 600 |
2015-12-30 | $8.46 | $8.46 | $8.26 | $8.26 | $7.64 | 938 |
2015-12-29 | $8.32 | $8.32 | $8.32 | $8.32 | $7.69 | 16 |
2015-12-28 | $8.32 | $8.32 | $8.32 | $8.32 | $7.69 | 710 |
2015-12-24 | $8.35 | $8.35 | $8.35 | $8.35 | $7.72 | 0 |
2015-12-23 | $8.35 | $8.35 | $8.35 | $8.35 | $7.72 | 0 |
2015-12-22 | $8.35 | $8.35 | $8.35 | $8.35 | $7.72 | 293 |
2015-12-21 | $8.31 | $8.31 | $8.31 | $8.31 | $7.69 | 5,754 |
2015-12-18 | $8.28 | $8.28 | $8.28 | $8.28 | $7.66 | 500 |
2015-12-17 | $8.40 | $8.41 | $8.38 | $8.41 | $7.78 | 4,000 |
2015-12-16 | $8.27 | $8.27 | $8.27 | $8.27 | $7.65 | 0 |
2015-12-15 | $8.27 | $8.27 | $8.27 | $8.27 | $7.65 | 869 |
2015-12-14 | $8.15 | $8.15 | $8.15 | $8.15 | $7.54 | 4,102 |
2015-12-11 | $8.35 | $8.35 | $8.35 | $8.35 | $7.72 | 0 |
2015-12-10 | $8.35 | $8.35 | $8.35 | $8.35 | $7.72 | 0 |
2015-12-09 | $8.35 | $8.35 | $8.35 | $8.35 | $7.72 | 0 |
2015-12-08 | $8.35 | $8.35 | $8.35 | $8.35 | $7.72 | 100 |
2015-12-07 | $8.68 | $8.68 | $8.54 | $8.60 | $7.96 | 4,335 |
2015-12-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.19 | 0 |
2015-12-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.19 | 0 |
2015-12-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.19 | 0 |
2015-12-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.19 | 1,200 |
2015-11-30 | $9.00 | $9.00 | $8.85 | $8.85 | $8.19 | 1,200 |
2015-11-27 | $9.22 | $9.22 | $9.22 | $9.22 | $8.53 | 0 |
2015-11-25 | $9.22 | $9.22 | $9.22 | $9.22 | $8.53 | 0 |
2015-11-24 | $9.22 | $9.22 | $9.22 | $9.22 | $8.53 | 0 |
2015-11-23 | $9.22 | $9.22 | $9.22 | $9.22 | $8.53 | 0 |
2015-11-20 | $9.22 | $9.22 | $9.22 | $9.22 | $8.53 | 1,400 |
2015-11-19 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 0 |
2015-11-18 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 1 |
2015-11-17 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 0 |
2015-11-16 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 1 |
2015-11-13 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 0 |
2015-11-12 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 0 |
2015-11-11 | $9.26 | $9.26 | $9.26 | $9.26 | $8.57 | 318 |
2015-11-10 | $9.48 | $9.48 | $9.48 | $9.48 | $8.77 | 0 |
2015-11-09 | $9.48 | $9.48 | $9.48 | $9.48 | $8.77 | 0 |
2015-11-06 | $9.48 | $9.48 | $9.48 | $9.48 | $8.77 | 0 |
2015-11-05 | $9.48 | $9.48 | $9.48 | $9.48 | $8.77 | 0 |
2015-11-04 | $9.48 | $9.48 | $9.48 | $9.48 | $8.77 | 418 |
2015-11-03 | $8.98 | $8.98 | $8.83 | $8.83 | $8.17 | 0 |
2015-11-02 | $8.98 | $8.98 | $8.83 | $8.83 | $8.17 | 0 |
2015-10-30 | $8.98 | $8.98 | $8.83 | $8.83 | $8.17 | 0 |
2015-10-29 | $8.98 | $8.98 | $8.83 | $8.83 | $8.17 | 0 |
2015-10-28 | $8.98 | $8.98 | $8.83 | $8.83 | $8.17 | 200 |
2015-10-27 | $9.10 | $9.10 | $9.10 | $9.10 | $8.42 | 2 |
2015-10-26 | $9.10 | $9.10 | $9.10 | $9.10 | $8.42 | 3 |
2015-10-23 | $9.10 | $9.10 | $9.10 | $9.10 | $8.42 | 0 |
2015-10-22 | $9.10 | $9.10 | $9.10 | $9.10 | $8.42 | 0 |
2015-10-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.42 | 100 |
2015-10-20 | $9.31 | $9.31 | $9.31 | $9.31 | $8.61 | 629 |
2015-10-19 | $9.68 | $9.68 | $9.40 | $9.41 | $8.71 | 0 |
2015-10-16 | $9.68 | $9.68 | $9.40 | $9.41 | $8.71 | 0 |
2015-10-15 | $9.68 | $9.68 | $9.40 | $9.41 | $8.71 | 789 |
2015-10-14 | $9.63 | $9.63 | $9.63 | $9.63 | $8.91 | 100 |
2015-10-13 | $9.26 | $9.57 | $9.26 | $9.57 | $8.85 | 0 |
2015-10-12 | $9.26 | $9.57 | $9.26 | $9.57 | $8.85 | 0 |
2015-10-09 | $9.26 | $9.57 | $9.26 | $9.57 | $8.85 | 0 |
2015-10-08 | $9.57 | $9.57 | $9.57 | $9.57 | $8.81 | 0 |
2015-10-07 | $9.26 | $9.57 | $9.26 | $9.57 | $8.81 | 401 |
2015-10-06 | $9.21 | $9.21 | $9.21 | $9.21 | $8.48 | 1 |
2015-10-05 | $9.21 | $9.21 | $9.21 | $9.21 | $8.48 | 101 |
2015-10-02 | $8.83 | $8.83 | $8.83 | $8.83 | $8.13 | 1 |
2015-10-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.13 | 100 |
2015-09-30 | $8.88 | $8.95 | $8.88 | $8.95 | $8.24 | 18,615 |
2015-09-29 | $8.59 | $8.59 | $8.44 | $8.44 | $7.77 | 0 |
2015-09-28 | $8.59 | $8.59 | $8.44 | $8.44 | $7.77 | 0 |
2015-09-25 | $8.59 | $8.59 | $8.44 | $8.44 | $7.77 | 0 |
2015-09-24 | $8.59 | $8.59 | $8.44 | $8.44 | $7.77 | 0 |
2015-09-23 | $8.59 | $8.59 | $8.44 | $8.44 | $7.77 | 2,830 |
2015-09-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.18 | 0 |
2015-09-21 | $8.88 | $8.88 | $8.88 | $8.88 | $8.18 | 200 |
2015-09-18 | $8.67 | $8.67 | $8.67 | $8.67 | $7.98 | 0 |
2015-09-17 | $8.89 | $8.89 | $8.67 | $8.67 | $7.98 | 2,900 |
2015-09-16 | $8.89 | $8.90 | $8.88 | $8.89 | $8.19 | 192,631 |
2015-09-15 | $9.02 | $9.02 | $9.02 | $9.02 | $8.31 | 1,062 |
2015-09-14 | $8.83 | $8.83 | $8.83 | $8.83 | $8.13 | 0 |
2015-09-11 | $8.83 | $8.94 | $8.73 | $8.83 | $8.13 | 4,468 |
2015-09-10 | $8.84 | $8.84 | $8.60 | $8.60 | $7.92 | 1 |
2015-09-09 | $8.84 | $8.84 | $8.60 | $8.60 | $7.92 | 1 |
2015-09-08 | $8.84 | $8.84 | $8.60 | $8.60 | $7.92 | 0 |
2015-09-04 | $8.84 | $8.84 | $8.60 | $8.60 | $7.92 | 0 |
2015-09-03 | $8.84 | $8.84 | $8.60 | $8.60 | $7.92 | 0 |
2015-09-02 | $8.84 | $8.84 | $8.60 | $8.60 | $7.92 | 0 |
2015-09-01 | $8.84 | $8.84 | $8.60 | $8.60 | $7.92 | 209 |
2015-08-31 | $8.70 | $8.96 | $8.70 | $8.96 | $8.25 | 200 |
2015-08-28 | $8.39 | $8.39 | $8.39 | $8.39 | $7.73 | 0 |
2015-08-27 | $8.48 | $8.48 | $8.39 | $8.39 | $7.73 | 300 |
2015-08-26 | $7.92 | $7.92 | $7.60 | $7.60 | $7.00 | 0 |
2015-08-25 | $7.92 | $7.92 | $7.60 | $7.60 | $7.00 | 0 |
2015-08-24 | $7.92 | $7.92 | $7.60 | $7.60 | $7.00 | 200 |
2015-08-21 | $8.08 | $8.08 | $7.93 | $7.93 | $7.30 | 1,105 |
2015-08-20 | $8.78 | $8.78 | $8.78 | $8.78 | $8.08 | 0 |
Grupo Carso S.A. (GPOVY) News Headlines
Recent Grupo Carso S.A. (GPOVY) News
Similar Companies to Grupo Carso S.A. (GPOVY) 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 | -- | -- | -- |