Hong Kong Technology Venture Company Ltd (HKTVY) Exchange: PINK

  1. Overview
  2. Hong Kong Technology Venture Company Ltd (HKTVY)

Data as of May 2, 2025

$4.20 ($0.00) 0.00%

Hong Kong Technology Venture Company Ltd - Daily Information
Click for more stock information on Hong Kong Technology Venture Company Ltd.
Daily Information Data
Date May 2, 2025
Open $4.20
Previous Close $4.20
High $4.20
Low $4.20
Adjusted Open $4.20
Previous Adjusted Close $4.20
Adjusted High $4.20
Adjusted Low $4.20

About Hong Kong Technology Venture Company Ltd (HKTVY)

Invest in Hong Kong Technology Venture Company Ltd (HKTVY)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Hong Kong Technology Venture Company Ltd (HKTVY)

Date Open High Low Close Adj.Close Volume
2025-04-04 $4.20 $4.20 $4.20 $4.20 $4.20 63
2025-04-03 $4.14 $4.20 $4.14 $4.20 $4.20 5,743
2025-04-02 $4.10 $4.10 $3.42 $3.80 $3.80 9,086
2025-04-01 $3.78 $3.78 $3.78 $3.78 $3.78 26
2025-03-31 $3.78 $3.78 $3.78 $3.78 $3.78 3,015
2025-03-28 $3.65 $3.65 $3.65 $3.65 $3.65 1,005
2025-03-27 $3.74 $3.76 $3.73 $3.75 $3.75 13,978
2025-03-26 $3.45 $3.45 $3.45 $3.45 $3.45 470
2025-03-25 $3.00 $3.00 $3.00 $3.00 $3.00 0
2025-03-24 $3.00 $3.00 $3.00 $3.00 $3.00 0
2025-03-21 $3.00 $3.00 $3.00 $3.00 $3.00 25
2025-03-20 $3.00 $3.00 $3.00 $3.00 $3.00 0
2025-03-19 $3.36 $3.36 $3.36 $3.36 $3.36 11
2025-03-18 $3.36 $3.36 $3.36 $3.36 $3.36 0
2025-03-17 $3.36 $3.36 $3.36 $3.36 $3.36 11
2025-03-14 $3.36 $3.36 $3.36 $3.36 $3.36 1,525
2025-03-13 $3.15 $3.15 $3.15 $3.15 $3.15 34
2025-03-12 $3.15 $3.15 $3.15 $3.15 $3.15 2
2025-03-11 $3.15 $3.15 $3.15 $3.15 $3.15 1
2025-03-10 $3.15 $3.15 $3.15 $3.15 $3.15 0
2025-03-07 $3.15 $3.15 $3.15 $3.15 $3.15 1
2025-03-06 $3.15 $3.15 $3.15 $3.15 $3.15 0
2025-03-05 $3.15 $3.15 $3.15 $3.15 $3.15 100
2025-03-04 $2.66 $2.66 $2.66 $2.66 $2.66 314
2025-03-03 $2.71 $3.12 $2.67 $3.12 $3.12 4,166
2025-02-28 $3.10 $3.10 $3.10 $3.10 $3.10 15
2025-02-27 $3.10 $3.10 $3.10 $3.10 $3.10 26
2025-02-26 $3.10 $3.10 $3.10 $3.10 $3.10 221
2025-02-25 $3.25 $3.58 $3.10 $3.10 $3.10 1,129
2025-02-24 $3.10 $3.10 $3.10 $3.10 $3.10 156
2025-02-21 $3.10 $3.10 $3.10 $3.10 $3.10 0
2025-02-20 $3.10 $3.10 $3.10 $3.10 $3.10 450
2025-02-19 $2.93 $2.93 $2.93 $2.93 $2.93 1
2025-02-18 $2.93 $2.93 $2.93 $2.93 $2.93 268
2025-02-14 $3.25 $3.25 $3.25 $3.25 $3.25 1
2025-02-13 $2.62 $3.25 $2.62 $3.25 $3.25 419
2025-02-12 $3.58 $3.58 $3.58 $3.58 $3.58 18
2025-02-11 $3.58 $3.58 $3.58 $3.58 $3.58 11
2025-02-10 $3.58 $3.58 $3.58 $3.58 $3.58 469
2025-02-07 $3.18 $3.18 $3.18 $3.18 $3.18 0
2025-02-06 $3.18 $3.18 $3.18 $3.18 $3.18 0
2025-02-05 $3.18 $3.18 $3.18 $3.18 $3.18 8
2025-02-04 $3.18 $3.18 $3.18 $3.18 $3.18 2,487
2025-02-03 $3.18 $3.18 $3.18 $3.18 $3.18 0
2025-01-31 $3.18 $3.18 $3.18 $3.18 $3.18 1
2025-01-30 $3.05 $3.18 $2.80 $3.18 $3.18 1,001
2025-01-29 $3.86 $3.86 $2.78 $2.78 $2.78 900
2025-01-28 $3.42 $3.42 $3.42 $3.42 $3.42 0
2025-01-27 $3.42 $3.42 $3.42 $3.42 $3.42 0
2025-01-24 $3.42 $3.42 $3.42 $3.42 $3.42 1
2025-01-23 $3.42 $3.42 $3.42 $3.42 $3.42 0
2025-01-22 $3.42 $3.42 $3.42 $3.42 $3.42 1
2025-01-21 $3.42 $3.42 $3.42 $3.42 $3.42 6
2025-01-17 $3.30 $3.42 $3.30 $3.42 $3.42 699
2025-01-16 $3.29 $3.29 $3.29 $3.29 $3.29 0
2025-01-15 $3.29 $3.29 $3.29 $3.29 $3.29 3
2025-01-14 $3.29 $3.29 $3.29 $3.29 $3.29 0
2025-01-13 $3.29 $3.29 $3.29 $3.29 $3.29 1,101
2025-01-10 $3.47 $3.47 $3.47 $3.47 $3.47 200
2025-01-08 $3.40 $3.40 $3.40 $3.40 $3.40 1
2025-01-07 $3.40 $3.40 $3.40 $3.40 $3.40 139
2025-01-06 $3.68 $3.68 $3.49 $3.49 $3.49 1,353
2025-01-03 $3.60 $3.60 $3.60 $3.60 $3.60 0
2025-01-02 $3.60 $3.60 $3.60 $3.60 $3.60 0
2024-12-31 $3.79 $3.79 $3.60 $3.60 $3.60 3,826
2024-12-30 $3.50 $3.50 $3.50 $3.50 $3.50 320
2024-12-27 $3.50 $3.55 $3.50 $3.55 $3.55 337
2024-12-26 $3.77 $3.77 $3.77 $3.77 $3.77 2
2024-12-24 $3.77 $3.77 $3.77 $3.77 $3.77 0
2024-12-23 $3.77 $3.77 $3.77 $3.77 $3.77 0
2024-12-20 $3.77 $3.77 $3.77 $3.77 $3.77 0
2024-12-19 $3.77 $3.77 $3.77 $3.77 $3.77 0
2024-12-18 $3.34 $3.77 $3.34 $3.77 $3.77 637
2024-12-17 $3.88 $3.88 $3.88 $3.88 $3.88 139
2024-12-16 $3.67 $3.94 $3.50 $3.94 $3.94 8,760
2024-12-13 $3.88 $3.88 $3.88 $3.88 $3.88 72
2024-12-12 $3.88 $3.88 $3.88 $3.88 $3.88 102
2024-12-11 $4.06 $4.06 $4.06 $4.06 $4.06 1
2024-12-10 $3.92 $4.06 $3.92 $4.06 $4.06 2,388
2024-12-09 $3.41 $3.41 $3.41 $3.41 $3.41 1,022
2024-12-06 $3.30 $3.30 $3.30 $3.30 $3.30 128
2024-12-05 $3.35 $3.35 $3.35 $3.35 $3.35 590
2024-12-04 $3.70 $3.70 $3.70 $3.70 $3.70 0
2024-12-03 $3.70 $3.70 $3.70 $3.70 $3.70 34
2024-12-02 $3.70 $3.70 $3.70 $3.70 $3.70 1
2024-11-29 $3.70 $3.70 $3.70 $3.70 $3.70 0
2024-11-27 $3.65 $3.80 $3.65 $3.70 $3.70 1,295
2024-11-26 $3.37 $3.50 $3.37 $3.50 $3.50 1,285
2024-11-25 $3.49 $3.49 $3.49 $3.49 $3.49 0
2024-11-22 $3.49 $3.49 $3.49 $3.49 $3.49 1
2024-11-21 $3.32 $3.52 $3.32 $3.49 $3.49 1,495
2024-11-20 $3.90 $3.90 $3.90 $3.90 $3.90 0
2024-11-19 $3.90 $3.90 $3.90 $3.90 $3.90 1
2024-11-18 $3.90 $3.90 $3.90 $3.90 $3.90 83
2024-11-15 $3.90 $3.90 $3.90 $3.90 $3.90 282
2024-11-14 $3.70 $3.70 $3.70 $3.70 $3.70 2
2024-11-13 $3.70 $3.70 $3.70 $3.70 $3.70 5
2024-11-12 $3.70 $3.70 $3.70 $3.70 $3.70 149
2024-11-11 $4.10 $4.10 $4.10 $4.10 $4.10 60
2024-11-08 $4.10 $4.10 $4.10 $4.10 $4.10 3
2024-11-07 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-06 $4.10 $4.10 $4.10 $4.10 $4.10 1
2024-11-05 $4.10 $4.10 $4.10 $4.10 $4.10 26
2024-11-04 $4.10 $4.10 $4.10 $4.10 $4.10 3
2024-11-01 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-10-31 $4.10 $4.10 $4.10 $4.10 $4.10 652
2024-10-30 $3.75 $3.75 $3.75 $3.75 $3.75 0
2024-10-29 $3.75 $3.75 $3.75 $3.75 $3.75 782
2024-10-28 $3.82 $3.82 $3.82 $3.82 $3.82 1,008
2024-10-25 $3.73 $3.73 $3.73 $3.73 $3.73 3
2024-10-24 $3.80 $3.80 $3.73 $3.73 $3.73 601
2024-10-23 $3.67 $3.80 $3.67 $3.80 $3.80 200
2024-10-22 $3.77 $3.77 $3.77 $3.77 $3.77 303
2024-10-21 $3.60 $3.60 $3.60 $3.60 $3.60 982
2024-10-18 $3.81 $3.81 $3.81 $3.81 $3.81 0
2024-10-17 $3.81 $3.81 $3.81 $3.81 $3.81 107
2024-10-16 $3.88 $3.88 $3.88 $3.88 $3.88 22
2024-10-15 $3.70 $4.03 $3.70 $3.88 $3.88 1,805
2024-10-14 $3.82 $4.00 $3.82 $3.89 $3.89 1,501
2024-10-11 $3.82 $4.00 $3.82 $3.96 $3.96 3,534
2024-10-10 $4.08 $4.08 $3.72 $3.99 $3.99 5,201
2024-10-09 $4.10 $4.10 $4.10 $4.10 $4.10 196
2024-10-08 $4.67 $4.67 $4.67 $4.67 $4.67 76
2024-10-07 $4.60 $4.67 $4.33 $4.67 $4.67 500
2024-10-04 $4.30 $4.42 $4.22 $4.39 $4.39 3,124
2024-10-03 $4.52 $4.57 $4.50 $4.51 $4.51 1,946
2024-10-02 $4.56 $4.59 $4.48 $4.56 $4.56 4,527
2024-10-01 $3.87 $3.87 $3.87 $3.87 $3.87 0
2024-09-30 $3.87 $3.87 $3.87 $3.87 $3.87 9
2024-09-27 $3.87 $3.87 $3.87 $3.87 $3.87 6
2024-09-26 $3.87 $3.87 $3.87 $3.87 $3.87 0
2024-09-25 $3.87 $3.87 $3.87 $3.87 $3.87 0
2024-09-24 $3.87 $3.87 $3.87 $3.87 $3.87 1
2024-09-23 $3.87 $3.87 $3.87 $3.87 $3.87 0
2024-09-20 $3.87 $3.87 $3.87 $3.87 $3.87 0
2024-09-19 $3.87 $3.87 $3.87 $3.87 $3.87 0
2024-09-18 $3.87 $3.87 $3.87 $3.87 $3.87 0
2024-09-17 $3.87 $3.87 $3.87 $3.87 $3.87 0
2024-09-16 $3.87 $3.87 $3.87 $3.87 $3.87 7
2024-09-13 $3.87 $3.87 $3.87 $3.87 $3.87 100
2024-09-12 $3.94 $3.94 $3.94 $3.94 $3.94 12
2024-09-11 $3.93 $3.94 $3.93 $3.94 $3.94 1,591
2024-09-10 $3.99 $3.99 $3.99 $3.99 $3.99 4
2024-09-09 $3.99 $3.99 $3.99 $3.99 $3.99 144
2024-09-06 $4.12 $4.12 $4.12 $4.12 $4.12 2
2024-09-05 $4.12 $4.12 $4.12 $4.12 $4.12 0
2024-09-04 $4.12 $4.12 $4.12 $4.12 $4.12 102
2024-09-03 $4.19 $4.19 $4.19 $4.19 $4.19 13
2024-08-30 $4.19 $4.19 $4.19 $4.19 $4.19 12
2024-08-29 $4.19 $4.19 $4.19 $4.19 $4.19 0
2024-08-28 $4.19 $4.19 $4.19 $4.19 $4.19 0
2024-08-27 $4.19 $4.19 $4.19 $4.19 $4.19 0
2024-08-26 $4.19 $4.19 $4.19 $4.19 $4.19 0
2024-08-23 $4.19 $4.19 $4.19 $4.19 $4.19 1,085
2024-08-22 $4.16 $4.16 $4.16 $4.16 $4.16 6
2024-08-21 $4.14 $4.16 $4.14 $4.16 $4.16 2,200
2024-08-20 $4.16 $4.16 $4.16 $4.16 $4.16 1,118
2024-08-19 $4.18 $4.18 $4.18 $4.18 $4.18 0
2024-08-16 $4.25 $4.25 $4.18 $4.18 $4.18 4,121
2024-08-15 $4.49 $4.49 $4.49 $4.49 $4.49 52
2024-08-14 $4.49 $4.49 $4.49 $4.49 $4.49 0
2024-08-13 $4.49 $4.49 $4.49 $4.49 $4.49 1
2024-08-12 $4.49 $4.49 $4.49 $4.49 $4.49 1
2024-08-09 $4.49 $4.49 $4.49 $4.49 $4.49 1
2024-08-08 $4.49 $4.49 $4.49 $4.49 $4.49 50
2024-08-07 $4.49 $4.49 $4.49 $4.49 $4.49 1
2024-08-06 $4.25 $4.51 $4.25 $4.49 $4.49 2,899
2024-08-05 $4.36 $4.37 $4.33 $4.36 $4.36 2,602
2024-08-02 $4.91 $4.91 $4.91 $4.91 $4.91 24
2024-08-01 $4.91 $4.91 $4.91 $4.91 $4.91 0
2024-07-31 $4.91 $4.91 $4.91 $4.91 $4.91 1
2024-07-30 $4.91 $4.91 $4.91 $4.91 $4.91 39
2024-07-29 $4.91 $4.91 $4.91 $4.91 $4.91 4
2024-07-26 $4.91 $4.91 $4.91 $4.91 $4.91 0
2024-07-25 $4.91 $4.91 $4.91 $4.91 $4.91 0
2024-07-24 $4.91 $4.91 $4.91 $4.91 $4.91 9
2024-07-23 $4.91 $4.91 $4.91 $4.91 $4.91 509
2024-07-22 $4.72 $4.72 $4.72 $4.72 $4.72 703
2024-07-19 $4.77 $4.77 $4.77 $4.77 $4.77 0
2024-07-18 $4.77 $4.77 $4.77 $4.77 $4.77 2
2024-07-17 $4.86 $4.86 $4.77 $4.77 $4.77 2,169
2024-07-16 $4.65 $4.65 $4.65 $4.65 $4.65 214
2024-07-15 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-07-12 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-07-11 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-07-10 $4.71 $4.71 $4.71 $4.71 $4.71 633
2024-07-09 $4.34 $4.34 $4.34 $4.34 $4.34 200
2024-07-08 $4.30 $4.30 $4.30 $4.30 $4.30 1
2024-07-05 $4.30 $4.30 $4.30 $4.30 $4.30 0
2024-07-03 $4.30 $4.30 $4.30 $4.30 $4.30 0
2024-07-02 $4.30 $4.30 $4.30 $4.30 $4.30 1
2024-07-01 $4.30 $4.30 $4.30 $4.30 $4.30 1
2024-06-28 $4.30 $4.30 $4.30 $4.30 $4.30 1,100
2024-06-27 $4.39 $4.39 $4.39 $4.39 $4.39 1
2024-06-26 $4.39 $4.39 $4.39 $4.39 $4.39 100
2024-06-25 $4.39 $4.39 $4.39 $4.39 $4.39 0
2024-06-24 $4.40 $4.40 $4.39 $4.39 $4.39 1,105
2024-06-21 $4.42 $4.42 $4.42 $4.42 $4.42 7
2024-06-20 $4.42 $4.42 $4.42 $4.42 $4.42 5
2024-06-18 $4.42 $4.42 $4.42 $4.42 $4.42 2
2024-06-17 $4.42 $4.42 $4.42 $4.42 $4.42 29
2024-06-14 $4.42 $4.42 $4.42 $4.42 $4.42 0
2024-06-13 $4.41 $4.42 $4.30 $4.42 $4.42 4,202
2024-06-12 $4.29 $4.39 $4.26 $4.35 $4.35 4,200
2024-06-11 $4.37 $4.37 $4.37 $4.37 $4.37 12
2024-06-10 $4.37 $4.37 $4.37 $4.37 $4.37 0
2024-06-07 $4.37 $4.37 $4.37 $4.37 $4.37 5
2024-06-06 $4.37 $4.37 $4.37 $4.37 $4.37 4
2024-06-05 $4.18 $4.18 $4.18 $4.18 $4.18 1,000
2024-06-04 $4.18 $4.18 $4.18 $4.18 $4.18 0
2024-06-03 $4.18 $4.18 $4.18 $4.18 $4.18 0
2024-05-31 $4.18 $4.18 $4.18 $4.18 $4.18 1,000
2024-05-30 $4.29 $4.29 $4.29 $4.29 $4.29 101
2024-05-29 $4.51 $4.51 $4.51 $4.51 $4.51 11
2024-05-28 $4.51 $4.51 $4.51 $4.51 $4.51 324
2024-05-24 $4.76 $4.76 $4.76 $4.76 $4.76 3
2024-05-23 $4.76 $4.76 $4.76 $4.76 $4.76 11
2024-05-22 $4.68 $4.76 $4.68 $4.76 $4.76 3,803
2024-05-21 $4.54 $4.65 $4.54 $4.65 $4.65 631
2024-05-20 $4.31 $4.31 $4.31 $4.31 $4.31 0
2024-05-17 $4.31 $4.31 $4.31 $4.31 $4.31 0
2024-05-16 $4.31 $4.31 $4.31 $4.31 $4.31 6
2024-05-15 $4.31 $4.31 $4.31 $4.31 $4.31 0
2024-05-14 $4.31 $4.31 $4.31 $4.31 $4.31 6
2024-05-13 $4.31 $4.31 $4.31 $4.31 $4.31 0
2024-05-10 $4.31 $4.31 $4.31 $4.31 $4.31 150
2024-05-09 $4.53 $4.53 $4.53 $4.53 $4.53 249
2024-05-08 $4.54 $4.54 $4.54 $4.54 $4.54 1
2024-05-07 $4.35 $4.54 $4.35 $4.54 $4.54 1,371
2024-05-06 $3.95 $4.16 $3.95 $4.16 $4.16 238
2024-05-03 $3.75 $3.75 $3.75 $3.75 $3.75 1
2024-05-02 $3.75 $3.75 $3.75 $3.75 $3.75 0
2024-05-01 $3.75 $3.75 $3.75 $3.75 $3.75 0
2024-04-30 $3.75 $3.75 $3.75 $3.75 $3.75 0
2024-04-29 $3.75 $3.75 $3.75 $3.75 $3.75 0
2024-04-26 $3.75 $3.75 $3.75 $3.75 $3.75 0
2024-04-25 $3.75 $3.75 $3.75 $3.75 $3.75 0
2024-04-24 $3.75 $3.75 $3.75 $3.75 $3.75 340
2024-04-23 $3.90 $3.90 $3.90 $3.90 $3.90 3
2024-04-22 $3.90 $3.90 $3.90 $3.90 $3.90 2
2024-04-19 $3.90 $3.90 $3.90 $3.90 $3.90 0
2024-04-18 $3.90 $3.90 $3.90 $3.90 $3.90 100
2024-04-17 $3.72 $3.72 $3.72 $3.72 $3.72 0
2024-04-16 $3.72 $3.72 $3.72 $3.72 $3.72 6
2024-04-15 $3.72 $3.72 $3.72 $3.72 $3.72 1,042
2024-04-12 $3.95 $3.95 $3.95 $3.95 $3.95 1
2024-04-11 $3.95 $3.95 $3.95 $3.95 $3.95 0
2024-04-10 $3.95 $3.95 $3.95 $3.95 $3.95 1
2024-04-09 $3.95 $3.95 $3.95 $3.95 $3.95 140
2024-04-08 $3.95 $3.95 $3.95 $3.95 $3.95 2
2024-04-05 $3.95 $3.95 $3.95 $3.95 $3.95 4,738
2024-04-04 $4.06 $4.10 $3.95 $4.04 $4.04 128
2024-04-03 $4.06 $4.06 $4.06 $4.06 $4.06 503
2024-04-02 $4.06 $4.06 $4.06 $4.06 $4.06 0
2024-04-01 $4.06 $4.06 $4.06 $4.06 $4.06 503
2024-03-28 $4.39 $4.39 $4.00 $4.06 $4.06 1,709
2024-03-27 $4.35 $4.35 $4.35 $4.35 $4.35 103
2024-03-26 $4.54 $4.54 $4.54 $4.54 $4.54 23
2024-03-25 $4.54 $4.54 $4.54 $4.54 $4.54 31
2024-03-22 $4.54 $4.54 $4.54 $4.54 $4.54 125
2024-03-21 $4.93 $4.93 $4.93 $4.93 $4.93 31
2024-03-20 $4.93 $4.93 $4.93 $4.93 $4.93 0
2024-03-19 $4.93 $4.93 $4.93 $4.93 $4.93 7
2024-03-18 $4.93 $4.93 $4.93 $4.93 $4.93 1
2024-03-15 $4.93 $4.93 $4.93 $4.93 $4.93 0
2024-03-14 $4.93 $4.93 $4.93 $4.93 $4.93 25
2024-03-13 $4.93 $4.93 $4.93 $4.93 $4.93 0
2024-03-12 $4.93 $4.93 $4.93 $4.93 $4.93 25
2024-03-11 $4.93 $4.93 $4.93 $4.93 $4.93 503
2024-03-08 $4.81 $4.81 $4.81 $4.81 $4.81 0
2024-03-07 $4.81 $4.81 $4.81 $4.81 $4.81 1
2024-03-06 $4.81 $4.81 $4.81 $4.81 $4.81 0
2024-03-05 $4.81 $4.81 $4.81 $4.81 $4.81 4
2024-03-04 $4.81 $4.81 $4.81 $4.81 $4.81 0
2024-03-01 $4.81 $4.81 $4.81 $4.81 $4.81 0
2024-02-29 $4.81 $4.81 $4.81 $4.81 $4.81 3
2024-02-28 $4.81 $4.81 $4.81 $4.81 $4.81 7
2024-02-27 $4.81 $4.81 $4.81 $4.81 $4.81 0
2024-02-26 $4.81 $4.81 $4.81 $4.81 $4.81 0
2024-02-23 $4.81 $4.81 $4.81 $4.81 $4.81 100
2024-02-22 $4.81 $4.81 $4.81 $4.81 $4.81 11
2024-02-21 $4.81 $4.81 $4.81 $4.81 $4.81 1
2024-02-20 $4.81 $4.81 $4.81 $4.81 $4.81 2
2024-02-16 $4.81 $4.81 $4.81 $4.81 $4.81 70
2024-02-15 $4.81 $4.81 $4.81 $4.81 $4.81 0
2024-02-14 $4.81 $4.81 $4.81 $4.81 $4.81 0
2024-02-13 $4.81 $4.81 $4.81 $4.81 $4.81 1,100
2024-02-12 $5.02 $5.02 $5.02 $5.02 $5.02 100
2024-02-09 $4.78 $4.78 $4.78 $4.78 $4.78 0
2024-02-08 $4.78 $4.78 $4.78 $4.78 $4.78 20
2024-02-07 $4.78 $4.78 $4.78 $4.78 $4.78 234
2024-02-06 $5.24 $5.24 $5.24 $5.24 $5.24 1
2024-02-05 $5.24 $5.24 $5.24 $5.24 $5.24 0
2024-02-02 $5.24 $5.24 $5.24 $5.24 $5.24 11
2024-02-01 $5.24 $5.24 $5.24 $5.24 $5.24 13
2024-01-31 $5.24 $5.24 $5.24 $5.24 $5.24 16
2024-01-30 $5.24 $5.24 $5.24 $5.24 $5.24 40
2024-01-29 $5.24 $5.24 $5.24 $5.24 $5.24 9
2024-01-26 $5.24 $5.24 $5.24 $5.24 $5.24 292
2024-01-25 $4.94 $4.94 $4.94 $4.94 $4.94 0
2024-01-24 $4.94 $4.94 $4.94 $4.94 $4.94 0
2024-01-23 $4.94 $4.94 $4.94 $4.94 $4.94 2
2024-01-22 $4.94 $4.94 $4.94 $4.94 $4.94 116
2024-01-19 $5.05 $5.05 $5.05 $5.05 $5.05 9
2024-01-18 $5.05 $5.05 $5.05 $5.05 $5.05 28
2024-01-17 $5.05 $5.05 $5.05 $5.05 $5.05 109
2024-01-16 $5.41 $5.41 $5.41 $5.41 $5.41 31
2024-01-12 $5.41 $5.41 $5.41 $5.41 $5.41 133
2024-01-11 $6.10 $6.10 $6.10 $6.10 $6.10 1
2024-01-10 $6.10 $6.10 $6.10 $6.10 $6.10 46
2024-01-09 $6.10 $6.10 $6.10 $6.10 $6.10 134
2024-01-08 $6.00 $6.10 $6.00 $6.10 $6.10 206
2024-01-05 $6.42 $6.42 $6.42 $6.42 $6.42 1
2024-01-04 $6.07 $6.42 $6.07 $6.42 $6.42 2,347
2024-01-03 $6.31 $6.31 $6.31 $6.31 $6.31 1
2024-01-02 $6.31 $6.31 $6.31 $6.31 $6.31 382
2023-12-29 $6.66 $6.66 $6.66 $6.66 $6.66 600
2023-12-28 $6.64 $6.64 $6.64 $6.64 $6.64 0
2023-12-27 $6.64 $6.64 $6.64 $6.64 $6.64 0
2023-12-26 $6.64 $6.64 $6.64 $6.64 $6.64 1
2023-12-22 $6.64 $6.64 $6.64 $6.64 $6.64 0
2023-12-21 $6.64 $6.64 $6.64 $6.64 $6.64 3
2023-12-20 $6.64 $6.64 $6.64 $6.64 $6.64 0
2023-12-19 $6.64 $6.64 $6.64 $6.64 $6.64 0
2023-12-18 $6.64 $6.64 $6.64 $6.64 $6.64 1
2023-12-15 $6.64 $6.64 $6.64 $6.64 $6.64 351
2023-12-14 $6.55 $6.55 $6.55 $6.55 $6.55 8
2023-12-13 $6.55 $6.55 $6.55 $6.55 $6.55 0
2023-12-12 $6.55 $6.55 $6.55 $6.55 $6.55 273
2023-12-11 $6.85 $6.85 $6.85 $6.85 $6.85 12
2023-12-08 $6.85 $6.85 $6.85 $6.85 $6.85 10
2023-12-07 $6.85 $6.85 $6.85 $6.85 $6.85 1
2023-12-06 $6.85 $6.85 $6.85 $6.85 $6.85 256
2023-12-05 $6.37 $6.37 $6.37 $6.37 $6.37 56
2023-12-04 $6.37 $6.37 $6.37 $6.37 $6.37 100
2023-12-01 $6.37 $6.37 $6.37 $6.37 $6.37 135
2023-11-30 $6.37 $6.37 $6.37 $6.37 $6.37 2
2023-11-29 $6.37 $6.37 $6.37 $6.37 $6.37 3
2023-11-28 $6.37 $6.37 $6.37 $6.37 $6.37 102
2023-11-27 $7.09 $7.09 $7.09 $7.09 $7.09 14
2023-11-24 $7.09 $7.09 $7.09 $7.09 $7.09 104
2023-11-22 $6.84 $6.84 $6.84 $6.84 $6.84 140
2023-11-21 $6.90 $6.90 $6.90 $6.90 $6.90 401
2023-11-20 $7.25 $7.25 $7.25 $7.25 $7.25 0
2023-11-17 $7.25 $7.25 $7.25 $7.25 $7.25 200
2023-11-16 $7.28 $7.28 $7.28 $7.28 $7.28 41
2023-11-15 $7.28 $7.28 $7.28 $7.28 $7.28 0
2023-11-14 $7.28 $7.28 $7.28 $7.28 $7.28 0
2023-11-13 $7.28 $7.28 $7.28 $7.28 $7.28 50
2023-11-10 $7.28 $7.28 $7.28 $7.28 $7.28 0
2023-11-09 $7.28 $7.28 $7.28 $7.28 $7.28 0
2023-11-08 $7.28 $7.28 $7.28 $7.28 $7.28 3
2023-11-07 $7.28 $7.28 $7.28 $7.28 $7.28 0
2023-11-06 $7.28 $7.28 $7.28 $7.28 $7.28 0
2023-11-03 $7.28 $7.28 $7.28 $7.28 $7.28 0
2023-11-02 $7.28 $7.28 $7.28 $7.28 $7.28 287
2023-11-01 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-10-31 $7.00 $7.00 $7.00 $7.00 $7.00 60
2023-10-30 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-10-27 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-10-26 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-10-25 $7.00 $7.00 $7.00 $7.00 $7.00 155
2023-10-24 $7.46 $7.46 $7.46 $7.46 $7.46 0
2023-10-23 $7.46 $7.46 $7.46 $7.46 $7.46 0
2023-10-20 $7.46 $7.46 $7.46 $7.46 $7.46 0
2023-10-19 $7.46 $7.46 $7.46 $7.46 $7.46 0
2023-10-18 $7.46 $7.46 $7.46 $7.46 $7.46 0
2023-10-17 $7.46 $7.46 $7.46 $7.46 $7.46 1
2023-10-16 $7.46 $7.46 $7.46 $7.46 $7.46 250
2023-10-13 $7.23 $7.23 $7.23 $7.23 $7.23 0
2023-10-12 $7.23 $7.23 $7.23 $7.23 $7.23 1
2023-10-11 $7.23 $7.23 $7.23 $7.23 $7.23 1
2023-10-10 $7.23 $7.23 $7.23 $7.23 $7.23 1
2023-10-09 $7.23 $7.23 $7.23 $7.23 $7.23 0
2023-10-06 $7.23 $7.23 $7.23 $7.23 $7.23 0
2023-10-05 $7.23 $7.23 $7.23 $7.23 $7.23 0
2023-10-04 $7.23 $7.23 $7.23 $7.23 $7.23 1
2023-10-03 $7.23 $7.23 $7.23 $7.23 $7.23 0
2023-10-02 $7.23 $7.23 $7.23 $7.23 $7.23 1
2023-09-29 $7.23 $7.23 $7.23 $7.23 $7.23 0
2023-09-28 $7.23 $7.23 $7.23 $7.23 $7.23 300
2023-09-27 $7.58 $7.58 $7.58 $7.58 $7.58 13
2023-09-26 $7.58 $7.58 $7.58 $7.58 $7.58 300
2023-09-25 $7.82 $7.82 $7.82 $7.82 $7.82 0
2023-09-22 $7.80 $7.85 $7.70 $7.82 $7.82 766
2023-09-21 $7.60 $7.60 $7.60 $7.60 $7.60 0
2023-09-20 $7.60 $7.60 $7.60 $7.60 $7.60 17
2023-09-19 $7.60 $7.60 $7.60 $7.60 $7.60 105
2023-09-18 $7.80 $7.80 $7.80 $7.80 $7.80 122
2023-09-15 $7.80 $7.80 $7.80 $7.80 $7.80 134
2023-09-14 $8.00 $8.03 $8.00 $8.03 $8.03 204
2023-09-13 $8.29 $8.29 $8.29 $8.29 $8.29 0
2023-09-12 $8.29 $8.29 $8.29 $8.29 $8.29 3
2023-09-11 $8.29 $8.29 $8.29 $8.29 $8.29 1
2023-09-08 $8.29 $8.29 $8.29 $8.29 $8.29 2
2023-09-07 $8.29 $8.29 $8.29 $8.29 $8.29 1
2023-09-06 $8.29 $8.29 $8.29 $8.29 $8.29 7
2023-09-05 $8.29 $8.29 $8.29 $8.29 $8.29 100
2023-09-01 $8.85 $8.85 $8.85 $8.85 $8.85 0
2023-08-31 $8.85 $8.85 $8.85 $8.85 $8.85 0
2023-08-30 $8.85 $8.85 $8.85 $8.85 $8.85 16
2023-08-29 $8.85 $8.85 $8.85 $8.85 $8.85 0
2023-08-28 $8.85 $8.85 $8.85 $8.85 $8.85 1
2023-08-25 $8.85 $8.85 $8.85 $8.85 $8.85 62
2023-08-24 $8.85 $8.85 $8.85 $8.85 $8.85 4
2023-08-23 $8.80 $8.85 $8.80 $8.85 $8.85 1,032
2023-08-22 $8.70 $8.70 $8.64 $8.64 $8.64 775
2023-08-21 $10.85 $10.85 $10.85 $10.85 $10.85 0
2023-08-18 $10.85 $10.85 $10.85 $10.85 $10.85 0
2023-08-17 $10.85 $10.85 $10.85 $10.85 $10.85 470
2023-08-16 $10.82 $10.82 $10.82 $10.82 $10.82 10
2023-08-15 $10.82 $10.82 $10.82 $10.82 $10.82 0
2023-08-14 $10.82 $10.82 $10.82 $10.82 $10.82 128
2023-08-11 $10.82 $10.82 $10.82 $10.82 $10.82 0
2023-08-10 $10.82 $10.82 $10.82 $10.82 $10.82 0
2023-08-09 $10.92 $10.92 $10.82 $10.82 $10.82 233
2023-08-08 $11.75 $11.75 $11.75 $11.75 $11.75 0
2023-08-07 $11.75 $11.75 $11.75 $11.75 $11.75 1
2023-08-04 $11.75 $11.75 $11.75 $11.75 $11.75 0
2023-08-03 $11.75 $11.75 $11.75 $11.75 $11.75 1
2023-08-02 $11.75 $11.75 $11.75 $11.75 $11.75 0
2023-08-01 $11.75 $11.75 $11.75 $11.75 $11.75 501
2023-07-31 $11.45 $11.45 $11.45 $11.45 $11.45 103
2023-07-28 $11.80 $11.80 $11.79 $11.79 $11.79 3,386
2023-07-27 $11.19 $11.19 $11.19 $11.19 $11.19 219
2023-07-26 $11.30 $11.30 $11.30 $11.30 $11.30 500
2023-07-25 $11.31 $11.47 $11.31 $11.41 $11.41 1,500
2023-07-24 $11.55 $11.55 $11.55 $11.55 $11.55 10
2023-07-21 $11.55 $11.55 $11.55 $11.55 $11.55 0
2023-07-20 $11.55 $11.55 $11.55 $11.55 $11.55 25
2023-07-19 $11.55 $11.55 $11.55 $11.55 $11.55 1
2023-07-18 $11.55 $11.55 $11.55 $11.55 $11.55 0
2023-07-17 $11.55 $11.55 $11.55 $11.55 $11.55 0
2023-07-14 $11.55 $11.55 $11.55 $11.55 $11.55 8
2023-07-13 $11.61 $11.61 $11.55 $11.55 $11.55 1,610
2023-07-12 $11.55 $11.60 $11.49 $11.49 $11.49 1,600
2023-07-11 $11.60 $11.61 $11.50 $11.61 $11.61 5,600
2023-07-10 $11.35 $11.35 $11.35 $11.35 $11.35 805
2023-07-07 $11.25 $11.40 $11.25 $11.35 $11.35 12,101
2023-07-06 $11.35 $11.35 $11.35 $11.35 $11.35 622
2023-07-05 $11.34 $11.34 $11.34 $11.34 $11.34 0
2023-07-03 $11.34 $11.34 $11.34 $11.34 $11.34 0
2023-06-30 $11.34 $11.34 $11.34 $11.34 $11.34 0
2023-06-29 $11.56 $11.56 $11.34 $11.34 $11.34 202
2023-06-28 $11.52 $11.52 $11.44 $11.44 $11.44 1,100
2023-06-27 $11.30 $11.35 $11.25 $11.34 $11.34 5,503
2023-06-26 $11.01 $11.01 $11.01 $11.01 $11.01 2
2023-06-23 $11.01 $11.01 $11.01 $11.01 $11.01 135
2023-06-22 $11.40 $11.40 $11.40 $11.40 $11.40 0
2023-06-21 $11.40 $11.40 $11.40 $11.40 $11.40 105
2023-06-20 $11.70 $11.70 $11.70 $11.70 $11.70 5
2023-06-16 $11.70 $11.70 $11.70 $11.70 $11.70 293
2023-06-15 $11.55 $11.55 $11.55 $11.55 $11.55 5
2023-06-14 $11.55 $11.55 $11.55 $11.55 $11.55 104
2023-06-13 $11.60 $11.60 $11.60 $11.60 $11.60 7
2023-06-12 $11.60 $11.60 $11.60 $11.60 $11.60 201
2023-06-09 $11.65 $11.65 $11.65 $11.65 $11.65 100
2023-06-08 $11.60 $11.60 $11.60 $11.60 $11.60 0
2023-06-07 $11.60 $11.60 $11.60 $11.60 $11.60 10
2023-06-06 $11.60 $11.60 $11.60 $11.60 $11.60 209
2023-06-05 $10.91 $10.91 $10.91 $10.91 $10.91 78
2023-06-02 $10.91 $10.91 $10.91 $10.91 $10.91 1
2023-06-01 $11.01 $11.01 $10.91 $10.91 $10.91 393
2023-05-31 $10.75 $10.75 $10.75 $10.75 $10.75 491
2023-05-30 $10.93 $10.93 $10.93 $10.93 $10.93 43
2023-05-26 $10.93 $10.93 $10.93 $10.93 $10.93 31
2023-05-25 $10.93 $10.93 $10.93 $10.93 $10.93 16
2023-05-24 $10.93 $10.93 $10.93 $10.93 $10.93 100
2023-05-23 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-05-22 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-05-19 $12.75 $12.75 $12.75 $12.75 $12.75 1
2023-05-18 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-05-17 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-05-16 $12.75 $12.75 $12.75 $12.75 $12.75 2
2023-05-15 $12.75 $12.75 $12.75 $12.75 $12.75 12
2023-05-12 $12.75 $12.75 $12.75 $12.75 $12.75 2
2023-05-11 $12.75 $12.75 $12.75 $12.75 $12.75 18
2023-05-10 $12.75 $12.75 $12.75 $12.75 $12.75 7
2023-05-09 $12.75 $12.75 $12.75 $12.75 $12.75 1
2023-05-08 $12.75 $12.75 $12.75 $12.75 $12.75 17
2023-05-05 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-05-04 $12.75 $12.75 $12.75 $12.75 $12.75 2
2023-05-03 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-05-02 $12.64 $12.75 $12.64 $12.75 $12.75 510
2023-05-01 $12.15 $12.15 $12.15 $12.15 $12.15 0
2023-04-28 $12.15 $12.15 $12.15 $12.15 $12.15 1
2023-04-27 $12.15 $12.15 $12.15 $12.15 $12.15 200
2023-04-26 $11.65 $11.65 $11.65 $11.65 $11.65 6
2023-04-25 $11.65 $11.65 $11.65 $11.65 $11.65 108
2023-04-24 $11.65 $11.65 $11.65 $11.65 $11.65 7
2023-04-21 $11.65 $11.65 $11.65 $11.65 $11.65 287
2023-04-20 $12.15 $12.15 $12.15 $12.15 $12.15 0
2023-04-19 $12.15 $12.15 $12.15 $12.15 $12.15 16
2023-04-18 $12.15 $12.15 $12.15 $12.15 $12.15 114
2023-04-17 $11.86 $11.86 $11.86 $11.86 $11.86 122
2023-04-14 $11.28 $11.28 $11.28 $11.28 $11.28 15
2023-04-13 $11.28 $11.28 $11.28 $11.28 $11.28 59
2023-04-12 $11.28 $11.28 $11.28 $11.28 $11.28 3
2023-04-11 $11.28 $11.28 $11.28 $11.28 $11.28 39
2023-04-10 $11.28 $11.28 $11.28 $11.28 $11.28 119
2023-04-06 $12.31 $12.31 $12.31 $12.31 $12.31 0
2023-04-05 $12.31 $12.31 $12.31 $12.31 $12.31 0
2023-04-04 $12.31 $12.31 $12.31 $12.31 $12.31 2
2023-04-03 $12.31 $12.31 $12.31 $12.31 $12.31 5
2023-03-31 $12.31 $12.31 $12.31 $12.31 $12.31 12
2023-03-30 $12.31 $12.31 $12.31 $12.31 $12.31 102
2023-03-29 $12.00 $12.11 $12.00 $12.11 $12.11 505
2023-03-28 $11.44 $11.44 $11.44 $11.44 $11.44 3
2023-03-27 $11.44 $11.44 $11.44 $11.44 $11.44 33
2023-03-24 $11.44 $11.44 $11.44 $11.44 $11.44 76
2023-03-23 $11.44 $11.44 $11.44 $11.44 $11.44 2
2023-03-22 $11.44 $11.44 $11.44 $11.44 $11.44 2
2023-03-21 $11.44 $11.44 $11.44 $11.44 $11.44 1,552
2023-03-20 $11.81 $11.81 $11.81 $11.81 $11.81 80
2023-03-17 $11.81 $11.81 $11.81 $11.81 $11.81 7
2023-03-16 $11.81 $11.81 $11.81 $11.81 $11.81 90
2023-03-15 $12.09 $12.09 $11.81 $11.81 $11.81 753
2023-03-14 $12.67 $12.67 $12.64 $12.64 $12.64 700
2023-03-13 $15.34 $15.34 $15.34 $15.34 $15.34 109
2023-03-10 $15.34 $15.34 $15.34 $15.34 $15.34 101
2023-03-09 $15.39 $15.39 $15.26 $15.34 $15.34 1,023
2023-03-08 $17.15 $17.30 $17.15 $17.30 $17.30 695
2023-03-07 $13.25 $13.32 $13.25 $13.30 $13.30 5,191
2023-03-06 $13.97 $13.97 $13.85 $13.90 $13.90 2,934
2023-03-03 $14.12 $14.12 $14.12 $14.12 $14.12 16
2023-03-02 $14.12 $14.12 $14.12 $14.12 $14.12 58
2023-03-01 $14.19 $14.19 $14.12 $14.12 $14.12 814
2023-02-28 $14.64 $14.65 $14.64 $14.65 $14.65 1,334
2023-02-27 $12.55 $12.55 $12.55 $12.55 $12.55 1
2023-02-24 $12.57 $12.62 $12.55 $12.55 $12.55 1,400
2023-02-23 $12.80 $12.80 $12.80 $12.80 $12.80 100
2023-02-22 $13.46 $13.46 $13.46 $13.46 $13.46 0
2023-02-21 $13.46 $13.46 $13.46 $13.46 $13.46 1
2023-02-17 $13.46 $13.46 $13.46 $13.46 $13.46 0
2023-02-16 $13.46 $13.46 $13.46 $13.46 $13.46 4
2023-02-15 $13.46 $13.46 $13.46 $13.46 $13.46 301
2023-02-14 $13.64 $13.64 $13.64 $13.64 $13.64 0
2023-02-13 $13.64 $13.64 $13.64 $13.64 $13.64 0
2023-02-10 $13.64 $13.64 $13.64 $13.64 $13.64 3
2023-02-09 $13.64 $13.64 $13.64 $13.64 $13.64 0
2023-02-08 $13.64 $13.64 $13.64 $13.64 $13.64 22
2023-02-07 $13.64 $13.64 $13.64 $13.64 $13.64 100
2023-02-06 $13.77 $13.77 $13.77 $13.77 $13.77 156
2023-02-03 $14.55 $14.55 $14.55 $14.55 $14.55 0
2023-02-02 $14.55 $14.55 $14.55 $14.55 $14.55 0
2023-02-01 $14.55 $14.55 $14.55 $14.55 $14.55 0
2023-01-31 $14.55 $14.55 $14.55 $14.55 $14.55 0
2023-01-30 $14.55 $14.55 $14.55 $14.55 $14.55 0
2023-01-27 $14.55 $14.55 $14.55 $14.55 $14.55 114
2023-01-26 $14.68 $14.68 $14.68 $14.68 $14.68 402
2023-01-25 $14.94 $14.94 $14.93 $14.93 $14.93 236
2023-01-24 $14.75 $14.75 $14.75 $14.75 $14.75 20
2023-01-23 $14.75 $14.75 $14.75 $14.75 $14.75 163
2023-01-20 $14.75 $14.75 $14.75 $14.75 $14.75 158
2023-01-19 $14.13 $14.13 $14.13 $14.13 $14.13 1
2023-01-18 $14.13 $14.13 $14.13 $14.13 $14.13 21
2023-01-17 $14.10 $14.13 $14.10 $14.13 $14.13 306
2023-01-13 $14.35 $14.35 $14.35 $14.35 $14.35 100
2023-01-12 $14.82 $14.82 $14.82 $14.82 $14.82 6
2023-01-11 $14.82 $14.82 $14.82 $14.82 $14.82 2
2023-01-10 $14.82 $14.82 $14.82 $14.82 $14.82 27
2023-01-09 $14.82 $14.82 $14.82 $14.82 $14.82 115
2023-01-06 $14.71 $14.71 $14.71 $14.71 $14.71 118
2023-01-05 $14.56 $14.56 $14.56 $14.56 $14.56 5
2023-01-04 $14.56 $14.56 $14.56 $14.56 $14.56 498
2023-01-03 $13.86 $13.86 $13.86 $13.86 $13.86 1
2022-12-30 $13.86 $13.86 $13.86 $13.86 $13.86 4
2022-12-29 $13.77 $13.86 $13.76 $13.86 $13.86 1,203
2022-12-28 $13.77 $13.77 $13.77 $13.77 $13.77 539
2022-12-27 $13.44 $13.55 $13.44 $13.55 $13.55 1,335
2022-12-23 $13.39 $13.39 $13.39 $13.39 $13.39 258
2022-12-22 $13.63 $13.63 $13.50 $13.50 $13.50 836
2022-12-21 $14.98 $14.98 $14.98 $14.98 $14.98 11
2022-12-20 $14.98 $14.98 $14.98 $14.98 $14.98 16
2022-12-19 $14.98 $14.98 $14.98 $14.98 $14.98 1
2022-12-16 $14.98 $14.98 $14.98 $14.98 $14.98 25
2022-12-15 $14.98 $14.98 $14.98 $14.98 $14.98 5
2022-12-14 $14.98 $14.98 $14.98 $14.98 $14.98 30
2022-12-13 $14.98 $14.98 $14.98 $14.98 $14.98 14
2022-12-12 $14.98 $14.98 $14.98 $14.98 $14.98 2
2022-12-09 $14.98 $14.98 $14.98 $14.98 $14.98 1
2022-12-08 $14.98 $14.98 $14.98 $14.98 $14.98 0
2022-12-07 $14.98 $14.98 $14.98 $14.98 $14.98 10
2022-12-06 $14.98 $14.98 $14.98 $14.98 $14.98 1
2022-12-05 $14.98 $14.98 $14.98 $14.98 $14.98 1
2022-12-02 $14.98 $14.98 $14.98 $14.98 $14.98 3
2022-12-01 $14.98 $14.98 $14.98 $14.98 $14.98 291
2022-11-30 $13.54 $13.54 $13.54 $13.54 $13.54 1
2022-11-29 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-11-28 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-11-25 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-11-23 $13.54 $13.54 $13.54 $13.54 $13.54 8
2022-11-22 $13.54 $13.54 $13.54 $13.54 $13.54 3
2022-11-21 $13.54 $13.54 $13.54 $13.54 $13.54 13
2022-11-18 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-11-17 $13.54 $13.54 $13.54 $13.54 $13.54 10
2022-11-16 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-11-15 $13.54 $13.54 $13.54 $13.54 $13.54 6
2022-11-14 $13.54 $13.54 $13.54 $13.54 $13.54 4
2022-11-11 $13.42 $13.54 $13.42 $13.54 $13.54 1,026
2022-11-10 $13.27 $13.27 $13.19 $13.19 $13.19 1,008
2022-11-09 $11.93 $11.93 $11.93 $11.93 $11.93 16
2022-11-08 $11.93 $11.93 $11.93 $11.93 $11.93 2
2022-11-07 $11.81 $11.93 $11.81 $11.93 $11.93 966
2022-11-04 $11.03 $11.03 $11.03 $11.03 $11.03 2
2022-11-03 $10.60 $11.03 $10.60 $11.03 $11.03 685
2022-11-02 $11.28 $11.28 $11.28 $11.28 $11.28 5
2022-11-01 $11.28 $11.28 $11.28 $11.28 $11.28 100
2022-10-31 $11.28 $11.28 $11.28 $11.28 $11.28 33
2022-10-28 $11.28 $11.28 $11.28 $11.28 $11.28 33
2022-10-27 $11.28 $11.28 $11.28 $11.28 $11.28 109
2022-10-26 $11.28 $11.28 $11.28 $11.28 $11.28 1,156
2022-10-25 $10.75 $10.82 $10.75 $10.82 $10.82 921
2022-10-24 $12.40 $12.40 $12.40 $12.40 $12.40 277
2022-10-21 $12.40 $12.40 $12.40 $12.40 $12.40 57
2022-10-20 $12.40 $12.40 $12.40 $12.40 $12.40 25
2022-10-19 $12.40 $12.40 $12.40 $12.40 $12.40 104
2022-10-18 $12.40 $12.40 $12.40 $12.40 $12.40 125
2022-10-17 $12.40 $12.40 $12.40 $12.40 $12.40 108
2022-10-14 $12.40 $12.40 $12.40 $12.40 $12.40 32
2022-10-13 $12.40 $12.40 $12.40 $12.40 $12.40 15
2022-10-12 $12.40 $12.40 $12.40 $12.40 $12.40 2
2022-10-11 $12.40 $12.40 $12.40 $12.40 $12.40 7
2022-10-10 $12.40 $12.40 $12.40 $12.40 $12.40 10
2022-10-07 $12.40 $12.40 $12.40 $12.40 $12.40 2
2022-10-06 $12.40 $12.40 $12.40 $12.40 $12.40 51
2022-10-05 $12.40 $12.40 $12.40 $12.40 $12.40 650
2022-10-04 $14.26 $14.26 $14.26 $14.26 $14.26 7
2022-10-03 $14.26 $14.26 $14.26 $14.26 $14.26 11
2022-09-30 $14.26 $14.26 $14.26 $14.26 $14.26 0
2022-09-29 $14.26 $14.26 $14.26 $14.26 $14.26 15
2022-09-28 $14.26 $14.26 $14.26 $14.26 $14.26 10
2022-09-27 $14.26 $14.26 $14.26 $14.26 $14.26 80
2022-09-26 $14.26 $14.26 $14.26 $14.26 $14.26 9
2022-09-23 $14.26 $14.26 $14.26 $14.26 $14.26 5
2022-09-22 $14.26 $14.26 $14.26 $14.26 $14.26 134
2022-09-21 $14.35 $14.35 $14.35 $14.35 $14.35 41
2022-09-20 $14.10 $14.35 $14.10 $14.35 $14.35 943
2022-09-19 $15.00 $15.00 $15.00 $15.00 $15.00 71
2022-09-16 $15.00 $15.00 $15.00 $15.00 $15.00 27
2022-09-15 $15.00 $15.00 $15.00 $15.00 $14.82 17
2022-09-14 $15.00 $15.00 $15.00 $15.00 $14.82 102
2022-09-13 $15.00 $15.00 $15.00 $15.00 $14.82 19
2022-09-12 $15.00 $15.00 $15.00 $15.00 $14.82 137
2022-09-09 $14.43 $14.43 $14.43 $14.43 $14.26 158
2022-09-08 $14.60 $14.60 $14.60 $14.60 $14.43 60
2022-09-07 $14.60 $14.60 $14.60 $14.60 $14.43 158
2022-09-06 $14.06 $15.13 $14.06 $14.60 $14.43 1,055
2022-09-02 $14.46 $14.89 $14.46 $14.89 $14.89 1,805
2022-09-01 $15.53 $15.53 $14.78 $15.08 $15.08 18,525
2022-08-31 $14.53 $15.26 $14.53 $15.26 $15.26 4,100
2022-08-30 $12.00 $12.00 $12.00 $12.00 $12.00 2,098
2022-08-29 $11.91 $11.91 $11.91 $11.91 $11.91 373
2022-08-26 $11.22 $11.22 $11.22 $11.22 $11.22 1
2022-08-25 $11.22 $11.22 $11.22 $11.22 $11.22 94
2022-08-24 $11.22 $11.22 $11.22 $11.22 $11.22 0
2022-08-23 $11.22 $11.22 $11.22 $11.22 $11.22 166
2022-08-22 $11.99 $11.99 $11.99 $11.99 $11.99 169
2022-08-19 $11.94 $11.94 $11.94 $11.94 $11.94 10
2022-08-18 $11.94 $11.94 $11.94 $11.94 $11.94 2
2022-08-17 $11.94 $11.94 $11.94 $11.94 $11.94 4
2022-08-16 $11.94 $11.94 $11.94 $11.94 $11.94 1
2022-08-15 $11.94 $11.94 $11.94 $11.94 $11.94 0
2022-08-12 $11.94 $11.94 $11.94 $11.94 $11.94 0
2022-08-11 $11.94 $11.94 $11.94 $11.94 $11.94 0
2022-08-10 $11.94 $11.94 $11.94 $11.94 $11.94 22
2022-08-09 $11.94 $11.94 $11.94 $11.94 $11.94 19
2022-08-08 $11.94 $11.94 $11.94 $11.94 $11.94 2
2022-08-05 $11.94 $11.94 $11.94 $11.94 $11.94 3
2022-08-04 $11.94 $11.94 $11.94 $11.94 $11.94 30
2022-08-03 $11.99 $11.99 $11.94 $11.94 $11.94 486
2022-08-02 $11.90 $11.90 $11.90 $11.90 $11.90 0
2022-08-01 $11.90 $11.90 $11.90 $11.90 $11.90 243
2022-07-29 $12.75 $12.75 $12.75 $12.75 $12.75 101
2022-07-28 $13.63 $13.63 $13.63 $13.63 $13.63 1
2022-07-27 $13.63 $13.63 $13.63 $13.63 $13.63 0
2022-07-26 $13.63 $13.63 $13.63 $13.63 $13.63 0
2022-07-25 $13.63 $13.63 $13.63 $13.63 $13.63 0
2022-07-22 $13.63 $13.63 $13.63 $13.63 $13.63 0
2022-07-21 $13.63 $13.63 $13.63 $13.63 $13.63 0
2022-07-20 $13.63 $13.63 $13.63 $13.63 $13.63 0
2022-07-19 $13.63 $13.63 $13.63 $13.63 $13.63 0
2022-07-18 $13.63 $13.63 $13.63 $13.63 $13.63 94
2022-07-15 $13.76 $13.76 $13.63 $13.63 $13.63 200
2022-07-14 $15.10 $15.10 $15.10 $15.10 $15.10 2
2022-07-13 $15.10 $15.10 $15.10 $15.10 $15.10 1
2022-07-12 $15.00 $15.10 $15.00 $15.10 $15.10 2,649
2022-07-11 $16.02 $16.02 $16.02 $16.02 $16.02 0
2022-07-08 $16.02 $16.02 $16.02 $16.02 $16.02 100
2022-07-07 $16.02 $16.02 $16.02 $16.02 $16.02 0
2022-07-06 $16.02 $16.02 $16.02 $16.02 $16.02 0
2022-07-05 $16.02 $16.02 $16.02 $16.02 $16.02 0
2022-07-01 $16.02 $16.02 $16.02 $16.02 $16.02 0
2022-06-30 $16.02 $16.02 $16.02 $16.02 $16.02 0
2022-06-29 $16.02 $16.02 $16.02 $16.02 $16.02 0
2022-06-28 $16.02 $16.02 $16.02 $16.02 $16.02 0
2022-06-27 $16.02 $16.02 $16.02 $16.02 $16.02 100
2022-06-24 $17.12 $17.12 $17.12 $17.12 $17.12 0
2022-06-23 $17.12 $17.12 $17.12 $17.12 $17.12 0
2022-06-22 $17.12 $17.12 $17.12 $17.12 $17.12 10
2022-06-21 $17.12 $17.12 $17.12 $17.12 $17.12 0
2022-06-17 $17.12 $17.12 $17.12 $17.12 $17.12 0
2022-06-16 $17.12 $17.12 $17.12 $17.12 $17.12 0
2022-06-15 $17.12 $17.12 $17.12 $17.12 $17.12 0
2022-06-14 $17.12 $17.12 $17.12 $17.12 $17.12 0
2022-06-13 $17.12 $17.12 $17.12 $17.12 $17.12 25
2022-06-10 $17.12 $17.12 $17.12 $17.12 $17.12 0
2022-06-09 $17.12 $17.12 $17.12 $17.12 $17.12 0
2022-06-08 $17.12 $17.12 $17.12 $17.12 $17.12 126
2022-06-07 $16.90 $16.93 $16.86 $16.93 $16.93 803
2022-06-06 $15.36 $15.36 $15.36 $15.36 $15.36 0
2022-06-03 $15.36 $15.36 $15.36 $15.36 $15.36 0
2022-06-02 $15.36 $15.36 $15.36 $15.36 $15.36 20
2022-06-01 $15.36 $15.36 $15.36 $15.36 $15.36 0
2022-05-31 $15.36 $15.36 $15.36 $15.36 $15.36 34
2022-05-27 $15.36 $15.36 $15.36 $15.36 $15.36 0
2022-05-26 $15.36 $15.36 $15.36 $15.36 $15.36 0
2022-05-25 $15.36 $15.36 $15.36 $15.36 $15.36 0
2022-05-24 $15.36 $15.36 $15.36 $15.36 $15.36 0
2022-05-23 $15.28 $15.36 $15.28 $15.36 $15.36 1,811
2022-05-20 $15.08 $15.08 $15.08 $15.08 $15.08 0
2022-05-19 $15.08 $15.08 $15.08 $15.08 $15.08 180
2022-05-18 $16.11 $16.11 $16.11 $16.11 $16.11 0
2022-05-17 $16.11 $16.11 $16.11 $16.11 $16.11 2
2022-05-16 $16.11 $16.11 $16.11 $16.11 $16.11 114
2022-05-13 $16.11 $16.11 $16.11 $16.11 $16.11 0
2022-05-12 $16.11 $16.11 $16.11 $16.11 $16.11 2
2022-05-11 $16.11 $16.11 $16.11 $16.11 $16.11 0
2022-05-10 $16.11 $16.11 $16.11 $16.11 $16.11 1
2022-05-09 $16.11 $16.11 $16.11 $16.11 $16.11 0
2022-05-06 $16.11 $16.11 $16.11 $16.11 $16.11 0
2022-05-05 $16.11 $16.11 $16.11 $16.11 $16.11 0
2022-05-04 $16.11 $16.11 $16.11 $16.11 $16.11 0
2022-05-03 $16.11 $16.11 $16.11 $16.11 $16.11 0
2022-05-02 $16.10 $16.11 $16.10 $16.11 $16.11 414
2022-04-29 $15.78 $15.78 $15.78 $15.78 $15.78 0
2022-04-28 $15.78 $15.78 $15.78 $15.78 $15.78 100
2022-04-27 $15.99 $16.00 $15.99 $15.99 $15.99 1,432
2022-04-26 $17.58 $17.58 $17.58 $17.58 $17.58 50
2022-04-25 $17.58 $17.58 $17.58 $17.58 $17.58 0
2022-04-22 $17.58 $17.58 $17.58 $17.58 $17.58 50
2022-04-21 $17.58 $17.58 $17.58 $17.58 $17.58 0
2022-04-20 $17.58 $17.58 $17.58 $17.58 $17.58 0
2022-04-19 $17.58 $17.58 $17.58 $17.58 $17.58 19
2022-04-18 $17.58 $17.58 $17.58 $17.58 $17.58 0
2022-04-14 $17.58 $17.58 $17.58 $17.58 $17.58 0
2022-04-13 $17.58 $17.58 $17.58 $17.58 $17.58 0
2022-04-12 $17.58 $17.58 $17.58 $17.58 $17.58 25
2022-04-11 $17.58 $17.58 $17.58 $17.58 $17.58 98
2022-04-08 $17.58 $17.58 $17.58 $17.58 $17.58 34
2022-04-07 $17.58 $17.58 $17.58 $17.58 $17.58 100
2022-04-06 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-04-05 $17.80 $17.80 $17.80 $17.80 $17.80 799
2022-04-04 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-04-01 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-03-31 $18.17 $18.17 $17.74 $17.80 $17.80 799
2022-03-30 $18.39 $18.39 $18.39 $18.39 $18.39 0
2022-03-29 $18.39 $18.39 $18.39 $18.39 $18.39 0
2022-03-28 $18.39 $18.39 $18.39 $18.39 $18.39 0
2022-03-25 $18.39 $18.39 $18.39 $18.39 $18.39 0
2022-03-24 $18.29 $18.44 $18.29 $18.39 $18.39 700
2022-03-23 $19.16 $19.16 $19.16 $19.16 $19.16 0
2022-03-22 $19.16 $19.16 $19.16 $19.16 $19.16 0
2022-03-21 $19.55 $19.55 $19.55 $19.55 $19.55 6
2022-03-18 $19.55 $19.55 $19.55 $19.55 $19.55 1,040
2022-03-17 $19.55 $19.55 $19.55 $19.55 $19.55 0
2022-03-16 $19.18 $19.55 $19.10 $19.55 $19.55 1,040
2022-03-15 $16.43 $16.43 $16.43 $16.43 $16.43 151
2022-03-14 $16.43 $16.43 $16.43 $16.43 $16.43 200
2022-03-11 $17.14 $17.14 $17.14 $17.14 $17.14 1,868
2022-03-10 $17.91 $17.91 $17.91 $17.91 $17.91 335
2022-03-09 $19.91 $19.91 $19.91 $19.91 $19.91 0
2022-03-08 $19.91 $19.91 $19.91 $19.91 $19.91 45
2022-03-07 $19.91 $19.91 $19.91 $19.91 $19.91 43
2022-03-04 $20.01 $20.01 $19.91 $19.91 $19.91 851
2022-03-03 $21.82 $21.82 $21.82 $21.82 $21.82 80
2022-03-02 $21.82 $21.82 $21.82 $21.82 $21.82 1,100
2022-03-01 $23.00 $23.22 $23.00 $23.22 $23.22 630
2022-02-28 $20.60 $20.60 $20.60 $20.60 $20.60 131
2022-02-25 $21.77 $21.77 $21.77 $21.77 $21.77 60
2022-02-24 $21.77 $21.77 $21.77 $21.77 $21.77 0
2022-02-23 $21.77 $21.77 $21.77 $21.77 $21.77 0
2022-02-22 $20.90 $20.90 $20.90 $20.90 $20.90 521
2022-02-18 $20.90 $20.90 $20.90 $20.90 $20.90 0
2022-02-17 $20.90 $20.90 $20.90 $20.90 $20.90 0
2022-02-16 $20.90 $20.90 $20.90 $20.90 $20.90 0
2022-02-15 $20.90 $20.90 $20.90 $20.90 $20.90 0
2022-02-14 $20.90 $20.90 $20.90 $20.90 $20.90 521
2022-02-11 $18.62 $18.62 $18.62 $18.62 $18.62 1
2022-02-10 $18.62 $18.62 $18.62 $18.62 $18.62 0
2022-02-09 $18.62 $18.62 $18.62 $18.62 $18.62 2
2022-02-08 $18.62 $18.62 $18.62 $18.62 $18.62 83
2022-02-07 $18.62 $18.62 $18.62 $18.62 $18.62 90
2022-02-04 $18.62 $18.62 $18.62 $18.62 $18.62 0
2022-02-03 $18.62 $18.62 $18.62 $18.62 $18.62 0
2022-02-02 $18.62 $18.62 $18.62 $18.62 $18.62 1
2022-02-01 $18.62 $18.62 $18.62 $18.62 $18.62 100
2022-01-31 $18.62 $18.62 $18.62 $18.62 $18.62 0
2022-01-28 $18.62 $18.62 $18.62 $18.62 $18.62 17
2022-01-27 $18.62 $18.62 $18.62 $18.62 $18.62 0
2022-01-26 $18.62 $18.62 $18.62 $18.62 $18.62 44
2022-01-25 $18.62 $18.62 $18.62 $18.62 $18.62 3
2022-01-24 $18.62 $18.62 $18.62 $18.62 $18.62 100
2022-01-21 $19.90 $19.90 $19.90 $19.90 $19.90 0
2022-01-20 $19.90 $19.90 $19.90 $19.90 $19.90 0
2022-01-19 $19.90 $19.90 $19.90 $19.90 $19.90 0
2022-01-18 $19.90 $19.90 $19.90 $19.90 $19.90 1,154
2022-01-14 $19.90 $19.90 $19.90 $19.90 $19.90 0
2022-01-13 $19.90 $19.90 $19.90 $19.90 $19.90 0
2022-01-12 $19.90 $19.90 $19.90 $19.90 $19.90 1,154
2022-01-11 $22.94 $22.94 $22.94 $22.94 $22.94 0
2022-01-10 $22.94 $22.94 $22.94 $22.94 $22.94 0
2022-01-07 $22.94 $22.94 $22.94 $22.94 $22.94 40
2022-01-06 $22.94 $22.94 $22.94 $22.94 $22.94 73
2022-01-05 $22.61 $23.18 $22.61 $22.94 $22.94 4,437
2022-01-04 $20.22 $20.27 $20.22 $20.27 $20.27 1,151
2022-01-03 $20.30 $20.30 $20.30 $20.30 $20.30 125
2021-12-31 $20.30 $20.30 $20.30 $20.30 $20.30 615
2021-12-30 $20.30 $20.30 $20.30 $20.30 $20.30 0
2021-12-29 $20.30 $20.30 $20.30 $20.30 $20.30 615
2021-12-28 $20.30 $20.30 $20.30 $20.30 $20.30 51
2021-12-27 $20.30 $20.30 $20.30 $20.30 $20.30 0
2021-12-23 $20.30 $20.30 $20.30 $20.30 $20.30 0
2021-12-22 $20.30 $20.30 $20.30 $20.30 $20.30 10
2021-12-21 $20.30 $20.30 $20.30 $20.30 $20.30 0
2021-12-20 $20.30 $20.30 $20.30 $20.30 $20.30 0
2021-12-17 $20.30 $20.30 $20.30 $20.30 $20.30 34
2021-12-16 $20.30 $20.30 $20.30 $20.30 $20.30 0
2021-12-15 $20.30 $20.30 $20.30 $20.30 $20.30 52
2021-12-14 $20.30 $20.30 $20.30 $20.30 $20.30 17
2021-12-13 $20.30 $20.30 $20.30 $20.30 $20.30 0
2021-12-10 $20.30 $20.30 $20.30 $20.30 $20.30 152
2021-12-09 $20.28 $20.28 $20.28 $20.28 $20.28 0
2021-12-08 $20.28 $20.28 $20.28 $20.28 $20.28 500
2021-12-07 $21.00 $21.00 $21.00 $21.00 $21.00 1,934
2021-12-06 $19.67 $20.04 $19.67 $20.04 $20.04 642
2021-12-03 $21.35 $21.35 $21.35 $21.35 $21.35 0
2021-12-02 $21.35 $21.35 $21.35 $21.35 $21.35 4,949
2021-12-01 $23.48 $23.48 $23.48 $23.48 $23.48 0
2021-11-30 $23.48 $23.49 $23.44 $23.48 $23.48 1,575
2021-11-29 $25.69 $26.21 $25.68 $26.09 $26.09 4,971
2021-11-26 $26.80 $26.80 $26.80 $26.80 $26.80 0
2021-11-24 $26.80 $26.80 $26.80 $26.80 $26.80 0
2021-11-23 $26.80 $26.80 $26.80 $26.80 $26.80 234
2021-11-22 $26.52 $26.52 $26.52 $26.52 $26.52 100
2021-11-19 $26.20 $26.20 $26.20 $26.20 $26.20 250
2021-11-18 $28.66 $28.66 $28.66 $28.66 $28.66 0
2021-11-17 $28.66 $28.66 $28.66 $28.66 $28.66 80
2021-11-16 $28.66 $28.66 $28.66 $28.66 $28.66 0
2021-11-15 $28.66 $28.66 $28.66 $28.66 $28.66 0
2021-11-12 $28.66 $28.66 $28.66 $28.66 $28.66 146
2021-11-11 $28.66 $28.66 $28.66 $28.66 $28.66 0
2021-11-10 $28.66 $28.66 $28.66 $28.66 $28.66 146
2021-11-09 $28.56 $28.66 $28.56 $28.66 $28.66 963
2021-11-08 $28.85 $28.85 $28.85 $28.85 $28.85 0
2021-11-05 $28.85 $28.85 $28.85 $28.85 $28.85 1
2021-11-04 $28.85 $28.85 $28.85 $28.85 $28.85 4
2021-11-03 $29.90 $29.90 $28.85 $28.85 $28.85 251
2021-11-02 $30.00 $30.00 $30.00 $30.00 $30.00 15
2021-11-01 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-10-29 $30.00 $30.00 $30.00 $30.00 $30.00 15
2021-10-28 $30.00 $30.00 $30.00 $30.00 $30.00 9
2021-10-27 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-10-26 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-10-25 $30.00 $30.00 $30.00 $30.00 $30.00 25
2021-10-22 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-10-21 $30.00 $30.00 $30.00 $30.00 $30.00 46
2021-10-20 $30.00 $30.00 $30.00 $30.00 $30.00 409
2021-10-19 $29.42 $29.42 $29.42 $29.42 $29.42 15
2021-10-18 $29.42 $29.42 $29.42 $29.42 $29.42 68
2021-10-15 $29.36 $29.42 $29.36 $29.42 $29.42 537
2021-10-14 $28.20 $28.20 $28.20 $28.20 $28.20 0
2021-10-13 $28.20 $28.20 $28.20 $28.20 $28.20 0
2021-10-12 $28.20 $28.20 $28.20 $28.20 $28.20 0
2021-10-11 $27.75 $28.20 $27.75 $28.20 $28.20 800
2021-10-08 $28.43 $28.43 $27.86 $27.86 $27.86 873
2021-10-07 $27.40 $27.40 $27.40 $27.40 $27.40 0
2021-10-06 $27.40 $27.40 $27.40 $27.40 $27.40 0
2021-10-05 $27.40 $27.40 $27.40 $27.40 $27.40 0
2021-10-04 $27.67 $27.67 $27.04 $27.40 $27.40 708
2021-10-01 $26.79 $26.79 $26.79 $26.79 $26.79 33
2021-09-30 $26.79 $26.79 $26.79 $26.79 $26.79 33
2021-09-29 $26.79 $26.79 $26.79 $26.79 $26.79 0
2021-09-28 $26.75 $26.79 $26.50 $26.79 $26.79 4,934
2021-09-27 $25.40 $25.40 $25.40 $25.40 $25.40 17
2021-09-24 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-09-23 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-09-22 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-09-21 $25.40 $25.40 $25.40 $25.40 $25.40 50
2021-09-20 $25.40 $25.40 $25.40 $25.40 $25.40 1,448
2021-09-17 $25.86 $25.86 $25.86 $25.86 $25.86 0
2021-09-16 $25.86 $25.86 $25.86 $25.86 $25.86 1
2021-09-15 $25.86 $25.86 $25.86 $25.86 $25.86 145
2021-09-14 $26.02 $26.02 $26.02 $26.02 $26.02 133
2021-09-13 $27.50 $27.50 $27.50 $27.50 $27.50 0
2021-09-10 $27.75 $27.75 $27.50 $27.50 $27.50 798
2021-09-09 $27.86 $27.86 $27.86 $27.86 $27.65 36
2021-09-08 $27.86 $27.86 $27.86 $27.86 $27.65 500
2021-09-07 $27.37 $27.37 $27.37 $27.37 $27.17 700
2021-09-03 $25.24 $25.24 $25.24 $25.24 $25.05 33
2021-09-02 $25.24 $25.24 $25.24 $25.24 $25.05 34
2021-09-01 $25.24 $25.24 $25.24 $25.24 $25.05 1
2021-08-31 $25.24 $25.24 $25.24 $25.24 $25.05 0
2021-08-30 $25.24 $25.24 $25.24 $25.24 $25.05 34
2021-08-27 $24.98 $25.24 $24.98 $25.24 $25.05 485
2021-08-26 $23.18 $23.18 $23.18 $23.18 $23.01 300
2021-08-25 $23.34 $23.35 $23.34 $23.35 $23.18 1,119
2021-08-24 $23.07 $23.15 $23.07 $23.10 $22.93 700
2021-08-23 $22.66 $22.67 $22.66 $22.67 $22.50 3,237
2021-08-20 $24.10 $24.79 $24.10 $24.79 $24.61 1,817
2021-08-19 $24.19 $24.19 $24.19 $24.19 $24.01 0
2021-08-18 $24.19 $24.19 $24.19 $24.19 $24.01 200
2021-08-17 $25.41 $25.41 $25.41 $25.41 $25.22 47
2021-08-16 $25.41 $25.41 $25.41 $25.41 $25.22 0
2021-08-13 $25.41 $25.41 $25.41 $25.41 $25.22 0
2021-08-12 $25.41 $25.41 $25.41 $25.41 $25.22 475
2021-08-11 $26.38 $26.38 $26.38 $26.38 $26.18 0
2021-08-10 $26.00 $26.48 $26.00 $26.38 $26.18 4,141
2021-08-09 $26.05 $26.05 $26.05 $26.05 $25.86 0
2021-08-06 $26.05 $26.05 $26.05 $26.05 $25.86 0
2021-08-05 $26.05 $26.05 $26.05 $26.05 $25.86 250
2021-08-04 $27.29 $27.29 $27.29 $27.29 $27.09 0
2021-08-03 $27.29 $27.29 $27.29 $27.29 $27.09 168
2021-08-02 $27.41 $27.61 $27.41 $27.61 $27.41 874
2021-07-30 $26.89 $27.82 $26.89 $27.82 $27.61 310
2021-07-29 $29.28 $29.28 $29.28 $29.28 $29.06 17,960
2021-07-28 $29.28 $29.28 $29.28 $29.28 $29.06 23
2021-07-27 $29.28 $29.28 $29.28 $29.28 $29.06 98
2021-07-26 $29.28 $29.28 $29.28 $29.28 $29.06 6
2021-07-23 $29.39 $29.39 $29.28 $29.28 $29.06 300
2021-07-22 $29.24 $29.29 $29.24 $29.29 $29.07 6,044
2021-07-21 $24.93 $24.93 $24.93 $24.93 $24.75 4
2021-07-20 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-07-19 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-07-16 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-07-15 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-07-14 $24.93 $24.93 $24.93 $24.93 $24.75 25
2021-07-13 $24.93 $24.93 $24.93 $24.93 $24.75 2
2021-07-12 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-07-09 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-07-08 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-07-07 $24.93 $24.93 $24.93 $24.93 $24.75 68
2021-07-06 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-07-02 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-07-01 $24.93 $24.93 $24.93 $24.93 $24.75 1
2021-06-30 $24.93 $24.93 $24.93 $24.93 $24.75 18
2021-06-29 $24.93 $24.93 $24.93 $24.93 $24.75 7
2021-06-28 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-06-25 $24.93 $24.93 $24.93 $24.93 $24.75 1
2021-06-24 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-06-23 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-06-22 $24.93 $24.93 $24.93 $24.93 $24.75 0
2021-06-21 $24.93 $24.93 $24.93 $24.93 $24.75 500
2021-06-18 $24.60 $24.60 $24.60 $24.60 $24.42 1,150
2021-06-17 $26.16 $26.16 $26.16 $26.16 $25.97 0
2021-06-16 $26.16 $26.16 $26.16 $26.16 $25.97 0
2021-06-15 $26.16 $26.16 $26.16 $26.16 $25.97 0
2021-06-14 $26.16 $26.16 $26.16 $26.16 $25.97 40
2021-06-11 $26.30 $26.30 $26.16 $26.16 $25.97 720
2021-06-10 $26.00 $26.30 $26.00 $26.05 $25.86 372
2021-06-09 $24.71 $24.71 $24.71 $24.71 $24.53 300
2021-06-08 $24.87 $24.87 $24.87 $24.87 $24.68 0
2021-06-07 $24.87 $24.87 $24.87 $24.87 $24.68 100
2021-06-04 $24.82 $24.82 $24.82 $24.82 $24.64 5
2021-06-03 $24.82 $24.82 $24.82 $24.82 $24.64 0
2021-06-02 $24.44 $24.82 $24.44 $24.82 $24.64 354
2021-06-01 $25.16 $25.16 $25.16 $25.16 $24.97 124
2021-05-28 $24.23 $24.23 $24.23 $24.23 $24.05 100
2021-05-27 $25.14 $25.14 $25.14 $25.14 $24.95 1
2021-05-26 $25.14 $25.14 $25.14 $25.14 $24.95 198
2021-05-25 $24.49 $24.49 $24.49 $24.49 $24.31 150
2021-05-24 $24.60 $24.60 $24.60 $24.60 $24.42 100
2021-05-21 $24.56 $24.56 $24.56 $24.56 $24.37 111
2021-05-20 $24.32 $24.32 $24.32 $24.32 $24.14 0
2021-05-19 $24.32 $24.32 $24.32 $24.32 $24.14 100
2021-05-18 $24.20 $24.20 $24.20 $24.20 $24.02 2,484
2021-05-17 $24.19 $24.19 $24.19 $24.19 $24.01 100
2021-05-14 $23.58 $23.58 $23.58 $23.58 $23.40 112
2021-05-13 $24.66 $24.66 $24.66 $24.66 $24.47 100
2021-05-12 $23.67 $23.67 $23.67 $23.67 $23.49 100
2021-05-11 $24.06 $24.06 $24.06 $24.06 $23.88 100
2021-05-10 $22.87 $23.52 $22.87 $23.52 $23.34 330
2021-05-07 $23.59 $23.59 $23.59 $23.59 $23.42 100
2021-05-06 $23.54 $23.54 $23.54 $23.54 $23.36 105
2021-05-05 $24.15 $24.15 $23.55 $23.55 $23.38 8,274
2021-05-04 $24.90 $24.90 $24.90 $24.90 $24.72 173
2021-05-03 $25.89 $26.92 $25.89 $26.92 $26.72 202
2021-04-30 $28.55 $28.55 $28.55 $28.55 $28.34 54
2021-04-29 $28.55 $28.55 $28.55 $28.55 $28.34 0
2021-04-28 $28.55 $28.55 $28.55 $28.55 $28.34 0
2021-04-27 $28.55 $28.55 $28.55 $28.55 $28.34 102
2021-04-26 $28.53 $28.53 $28.53 $28.53 $28.32 402
2021-04-23 $27.20 $27.20 $27.20 $27.20 $27.00 0
2021-04-22 $27.65 $27.65 $27.20 $27.20 $27.00 290
2021-04-21 $27.85 $27.85 $27.85 $27.85 $27.64 0
2021-04-20 $27.85 $27.85 $27.85 $27.85 $27.64 0
2021-04-19 $27.79 $27.85 $27.79 $27.85 $27.64 400
2021-04-16 $27.73 $27.73 $27.73 $27.73 $27.52 50
2021-04-15 $27.73 $27.73 $27.73 $27.73 $27.52 28
2021-04-14 $28.75 $28.75 $27.73 $27.73 $27.52 9,755
2021-04-13 $26.98 $26.98 $26.98 $26.98 $26.78 188
2021-04-12 $28.45 $28.45 $28.45 $28.45 $28.24 18
2021-04-09 $28.45 $28.45 $28.45 $28.45 $28.24 0
2021-04-08 $28.45 $28.45 $28.45 $28.45 $28.24 100
2021-04-07 $28.20 $28.20 $28.20 $28.20 $27.99 135
2021-04-06 $28.60 $28.60 $28.60 $28.60 $28.39 0
2021-04-05 $28.60 $28.60 $28.60 $28.60 $28.39 100
2021-04-01 $29.31 $29.31 $28.75 $28.75 $28.54 1,308
2021-03-31 $33.66 $33.66 $33.66 $33.66 $33.41 53
2021-03-30 $33.44 $33.66 $33.44 $33.66 $33.41 1,226
2021-03-29 $32.04 $32.04 $32.04 $32.04 $31.80 0
2021-03-26 $32.04 $32.04 $32.04 $32.04 $31.80 1
2021-03-25 $32.04 $32.04 $32.04 $32.04 $31.80 20
2021-03-24 $32.04 $32.04 $32.04 $32.04 $31.80 50
2021-03-23 $32.04 $32.04 $32.04 $32.04 $31.80 20
2021-03-22 $32.04 $32.04 $32.04 $32.04 $31.80 0
2021-03-19 $32.04 $32.04 $32.04 $32.04 $31.80 29
2021-03-18 $32.04 $32.04 $32.04 $32.04 $31.80 0
2021-03-17 $32.04 $32.04 $32.04 $32.04 $31.80 40
2021-03-16 $32.04 $32.04 $32.04 $32.04 $31.80 0
2021-03-15 $32.04 $32.04 $32.04 $32.04 $31.80 1
2021-03-12 $32.04 $32.04 $32.04 $32.04 $31.80 0
2021-03-11 $32.04 $32.04 $32.04 $32.04 $31.80 800
2021-03-10 $32.49 $32.49 $32.49 $32.49 $32.25 35
2021-03-09 $32.49 $32.49 $32.49 $32.49 $32.25 226
2021-03-08 $36.50 $36.50 $36.50 $36.50 $36.23 154
2021-03-05 $36.50 $36.50 $36.50 $36.50 $36.23 59
2021-03-04 $36.50 $36.50 $36.50 $36.50 $36.23 22
2021-03-03 $36.50 $36.50 $36.50 $36.50 $36.23 110
2021-03-02 $36.50 $36.50 $36.50 $36.50 $36.23 159
2021-03-01 $36.78 $36.78 $36.78 $36.78 $36.51 2,103
2021-02-26 $36.70 $36.70 $36.70 $36.70 $36.43 100
2021-02-25 $36.65 $36.65 $36.65 $36.65 $36.38 151
2021-02-24 $36.65 $36.65 $36.65 $36.65 $36.38 151
2021-02-23 $39.01 $39.01 $39.01 $39.01 $38.72 29
2021-02-22 $39.00 $39.01 $39.00 $39.01 $38.72 200
2021-02-19 $38.09 $38.09 $38.09 $38.09 $37.81 224
2021-02-18 $39.73 $39.73 $39.73 $39.73 $39.44 200
2021-02-17 $39.83 $39.83 $39.73 $39.73 $39.44 200
2021-02-16 $40.19 $40.19 $40.19 $40.19 $39.89 67
2021-02-12 $40.19 $40.19 $40.19 $40.19 $39.89 300
2021-02-11 $39.84 $40.19 $39.84 $40.19 $39.89 1,200
2021-02-10 $39.28 $39.28 $39.28 $39.28 $38.99 3,521
2021-02-09 $39.23 $39.28 $39.23 $39.28 $38.99 3,521
2021-02-08 $39.10 $39.10 $39.10 $39.10 $38.81 0
2021-02-05 $39.10 $39.10 $39.10 $39.10 $38.81 90
2021-02-04 $39.10 $39.10 $39.10 $39.10 $38.81 231
2021-02-03 $39.20 $39.20 $39.20 $39.20 $38.91 26
2021-02-02 $39.20 $39.20 $39.20 $39.20 $38.91 0
2021-02-01 $38.82 $39.20 $38.77 $39.20 $38.91 3,549
2021-01-29 $37.63 $37.63 $37.63 $37.63 $37.35 38
2021-01-28 $37.63 $37.63 $37.63 $37.63 $37.35 0
2021-01-27 $38.50 $38.70 $37.63 $37.63 $37.35 557
2021-01-26 $40.40 $40.40 $40.40 $40.40 $40.10 10
2021-01-25 $41.00 $41.00 $39.99 $40.40 $40.10 926
2021-01-22 $40.29 $41.12 $40.29 $41.00 $40.70 10,451
2021-01-21 $39.99 $39.99 $39.99 $39.99 $39.69 2,003
2021-01-20 $40.00 $40.00 $40.00 $40.00 $39.70 213
2021-01-19 $38.87 $39.25 $38.87 $39.25 $38.96 1,631
2021-01-15 $36.68 $37.44 $36.68 $37.06 $36.79 1,526
2021-01-14 $36.10 $36.10 $36.10 $36.10 $35.83 49
2021-01-13 $34.89 $36.10 $34.89 $36.10 $35.83 1,550
2021-01-12 $31.80 $31.80 $31.75 $31.75 $31.51 1,391
2021-01-11 $31.21 $31.21 $31.21 $31.21 $30.97 257
2021-01-08 $29.41 $30.40 $29.41 $30.40 $30.17 2,012
2021-01-07 $29.09 $29.50 $29.09 $29.50 $29.28 1,164
2021-01-06 $30.13 $30.13 $29.29 $29.60 $29.38 6,796
2021-01-05 $29.97 $29.97 $29.97 $29.97 $29.75 426
2021-01-04 $30.36 $30.88 $30.16 $30.88 $30.65 1,950
2020-12-31 $28.26 $29.11 $28.22 $29.11 $28.89 1,882
2020-12-30 $28.00 $28.00 $28.00 $28.00 $27.79 83
2020-12-29 $28.10 $28.10 $28.00 $28.00 $27.79 375
2020-12-28 $28.08 $28.08 $28.08 $28.08 $27.87 401
2020-12-24 $28.21 $28.21 $28.21 $28.21 $28.00 282
2020-12-23 $28.48 $28.58 $28.48 $28.58 $28.37 2,880
2020-12-22 $28.31 $28.31 $28.31 $28.31 $28.10 50
2020-12-21 $28.31 $28.31 $28.31 $28.31 $28.10 122
2020-12-18 $29.34 $29.34 $29.34 $29.34 $29.12 239
2020-12-17 $29.00 $29.00 $28.95 $28.95 $28.73 227
2020-12-16 $30.28 $30.28 $30.28 $30.28 $30.06 52
2020-12-15 $30.28 $30.28 $30.28 $30.28 $30.06 8
2020-12-14 $30.28 $30.28 $30.28 $30.28 $30.06 155
2020-12-11 $30.49 $30.49 $30.49 $30.49 $30.26 0
2020-12-10 $30.67 $30.67 $30.67 $30.67 $30.45 30
2020-12-09 $30.67 $30.67 $30.67 $30.67 $30.45 30
2020-12-08 $30.67 $30.67 $30.67 $30.67 $30.45 37
2020-12-07 $29.02 $30.77 $29.02 $30.67 $30.45 3,642
2020-12-04 $30.40 $30.59 $30.40 $30.59 $30.36 2,208
2020-12-03 $31.70 $31.70 $31.70 $31.70 $31.46 10
2020-12-02 $31.70 $31.70 $31.70 $31.70 $31.46 60
2020-12-01 $31.70 $31.70 $31.70 $31.70 $31.46 32
2020-11-30 $31.70 $31.70 $31.70 $31.70 $31.46 30
2020-11-27 $31.70 $31.70 $31.70 $31.70 $31.46 0
2020-11-25 $31.70 $31.70 $31.70 $31.70 $31.46 0
2020-11-24 $31.70 $31.70 $31.70 $31.70 $31.46 0
2020-11-23 $31.70 $31.70 $31.70 $31.70 $31.46 3
2020-11-20 $30.56 $31.70 $30.56 $31.70 $31.46 1,723
2020-11-19 $28.60 $28.60 $28.60 $28.60 $28.39 0
2020-11-18 $28.60 $28.60 $28.60 $28.60 $28.39 23
2020-11-17 $28.60 $28.60 $28.60 $28.60 $28.39 1
2020-11-16 $28.60 $28.60 $28.60 $28.60 $28.39 203
2020-11-13 $28.80 $28.80 $27.57 $28.76 $28.55 665
2020-11-12 $30.88 $30.88 $30.88 $30.88 $30.65 108
2020-11-11 $30.88 $30.88 $30.88 $30.88 $30.65 42
2020-11-10 $30.88 $30.88 $30.88 $30.88 $30.65 80
2020-11-09 $30.88 $30.88 $30.88 $30.88 $30.65 169
2020-11-06 $30.19 $30.19 $30.19 $30.19 $29.97 25
2020-11-05 $30.36 $30.41 $30.19 $30.19 $29.97 7,000
2020-11-04 $29.59 $30.17 $29.59 $30.14 $29.92 3,484
2020-11-03 $28.42 $30.25 $28.42 $29.22 $29.00 1,095
2020-11-02 $30.88 $30.88 $30.88 $30.88 $30.65 366
2020-10-30 $30.28 $30.28 $30.28 $30.28 $30.06 40
2020-10-29 $30.28 $30.28 $30.28 $30.28 $30.06 3
2020-10-28 $30.28 $30.28 $30.28 $30.28 $30.06 150
2020-10-27 $30.69 $30.69 $30.69 $30.69 $30.46 502
2020-10-26 $30.30 $30.30 $30.30 $30.30 $30.08 193
2020-10-23 $31.51 $31.51 $31.51 $31.51 $31.28 0
2020-10-22 $31.51 $31.51 $31.51 $31.51 $31.28 351
2020-10-21 $32.03 $32.03 $32.03 $32.03 $31.79 181
2020-10-20 $34.19 $34.19 $34.19 $34.19 $33.94 0
2020-10-19 $34.19 $34.19 $34.19 $34.19 $33.94 72
2020-10-16 $34.19 $34.19 $34.19 $34.19 $33.94 102
2020-10-15 $33.00 $33.00 $33.00 $33.00 $32.76 1,555
2020-10-14 $31.82 $31.82 $31.82 $31.82 $31.58 205
2020-10-13 $31.36 $31.36 $31.36 $31.36 $31.12 55
2020-10-12 $31.36 $31.36 $31.36 $31.36 $31.12 15
2020-10-09 $31.36 $31.36 $31.36 $31.36 $31.12 7,310
2020-10-08 $30.07 $31.00 $30.07 $30.85 $30.62 2,931
2020-10-07 $27.66 $27.66 $27.66 $27.66 $27.45 1
2020-10-06 $27.66 $27.66 $27.66 $27.66 $27.45 0
2020-10-05 $27.66 $27.66 $27.66 $27.66 $27.45 100
2020-10-02 $29.00 $29.00 $29.00 $29.00 $28.78 6
2020-10-01 $27.88 $29.00 $27.88 $29.00 $28.78 514
2020-09-30 $27.40 $27.40 $27.40 $27.40 $27.20 0
2020-09-29 $27.40 $27.40 $27.40 $27.40 $27.20 213
2020-09-28 $26.46 $26.50 $26.46 $26.50 $26.30 1,455
2020-09-25 $25.75 $25.75 $25.75 $25.75 $25.56 0
2020-09-24 $25.75 $25.75 $25.75 $25.75 $25.56 1
2020-09-23 $25.75 $25.75 $25.75 $25.75 $25.56 40
2020-09-22 $25.75 $25.75 $25.75 $25.75 $25.56 0
2020-09-21 $25.75 $25.75 $25.75 $25.75 $25.56 106
2020-09-18 $26.50 $26.50 $26.50 $26.50 $26.30 7,500
2020-09-17 $26.50 $26.50 $26.50 $26.50 $26.30 18
2020-09-16 $26.55 $26.55 $26.50 $26.50 $26.30 338
2020-09-15 $28.32 $28.70 $28.32 $28.33 $28.12 1,170
2020-09-14 $26.30 $26.30 $26.30 $26.30 $26.10 210
2020-09-11 $26.00 $26.28 $26.00 $26.28 $26.09 1,205
2020-09-10 $25.53 $25.77 $25.53 $25.77 $25.57 401
2020-09-09 $26.50 $26.50 $26.02 $26.02 $25.83 669
2020-09-08 $27.59 $27.59 $26.70 $26.70 $26.50 1,852
2020-09-04 $32.90 $33.15 $32.90 $33.15 $32.90 7,655
2020-09-03 $34.00 $34.00 $34.00 $34.00 $33.75 338
2020-09-02 $33.13 $33.35 $33.13 $33.35 $33.10 651
2020-09-01 $30.09 $30.81 $30.09 $30.34 $30.11 2,093
2020-08-31 $26.00 $26.51 $26.00 $26.48 $26.28 2,841
2020-08-28 $24.37 $24.37 $24.12 $24.25 $24.07 900
2020-08-27 $25.09 $25.09 $24.36 $24.36 $24.18 800
2020-08-26 $24.00 $24.00 $24.00 $24.00 $23.82 901
2020-08-25 $24.51 $24.51 $24.51 $24.51 $24.33 15
2020-08-24 $24.16 $24.62 $24.16 $24.51 $24.33 2,366
2020-08-21 $22.29 $22.92 $22.29 $22.87 $22.70 1,337
2020-08-20 $20.69 $20.69 $20.69 $20.69 $20.54 170
2020-08-19 $20.69 $20.69 $20.69 $20.69 $20.54 51
2020-08-18 $20.07 $21.01 $20.07 $20.69 $20.54 1,671
2020-08-17 $19.43 $19.43 $19.43 $19.43 $19.29 4
2020-08-14 $19.25 $19.43 $19.25 $19.43 $19.29 401
2020-08-13 $18.94 $18.98 $18.93 $18.98 $18.84 403
2020-08-12 $18.83 $18.83 $18.83 $18.83 $18.69 208
2020-08-11 $18.53 $18.53 $18.53 $18.53 $18.39 0
2020-08-10 $18.33 $18.53 $18.33 $18.53 $18.39 819
2020-08-07 $19.93 $19.93 $19.93 $19.93 $19.78 8
2020-08-06 $20.00 $20.00 $19.93 $19.93 $19.78 10,500
2020-08-05 $19.00 $19.53 $19.00 $19.35 $19.21 1,639
2020-08-04 $19.04 $19.04 $19.04 $19.04 $18.90 16
2020-08-03 $19.15 $19.15 $18.95 $19.04 $18.90 13,253
2020-07-31 $19.53 $19.53 $19.37 $19.37 $19.23 10,700
2020-07-30 $19.45 $19.45 $19.45 $19.45 $19.31 0
2020-07-29 $19.45 $19.45 $19.45 $19.45 $19.31 0
2020-07-28 $19.45 $19.45 $19.45 $19.45 $19.31 189
2020-07-27 $19.25 $20.02 $19.25 $20.00 $19.85 3,335
2020-07-24 $17.92 $17.92 $17.92 $17.92 $17.79 568
2020-07-23 $18.49 $18.49 $18.38 $18.38 $18.24 6,901
2020-07-22 $17.40 $17.40 $17.20 $17.40 $17.27 8,335
2020-07-21 $17.97 $17.97 $17.97 $17.97 $17.84 28,266
2020-07-20 $17.43 $18.00 $17.43 $17.97 $17.84 25,633
2020-07-17 $16.26 $16.26 $16.26 $16.26 $16.14 2
2020-07-16 $16.26 $16.26 $16.26 $16.26 $16.14 0
2020-07-15 $16.25 $16.40 $16.05 $16.26 $16.14 11,701
2020-07-14 $15.38 $15.50 $15.38 $15.43 $15.32 5,000
2020-07-13 $15.00 $15.50 $15.00 $15.28 $15.17 3,251
2020-07-10 $15.00 $15.00 $14.96 $14.96 $14.85 2,207
2020-07-09 $13.89 $14.09 $13.89 $14.09 $13.99 1,895
2020-07-08 $12.95 $12.95 $12.91 $12.91 $12.81 336
2020-07-07 $13.35 $13.35 $13.35 $13.35 $13.25 0
2020-07-06 $13.25 $13.40 $13.25 $13.35 $13.25 22,122
2020-07-02 $12.75 $13.00 $12.64 $13.00 $12.90 4,599
2020-07-01 $12.08 $12.20 $12.06 $12.08 $11.99 34,965
2020-06-30 $11.92 $12.20 $11.92 $12.00 $11.91 53,034
2020-06-29 $11.25 $11.25 $10.84 $10.84 $10.76 415
2020-06-26 $11.68 $11.68 $11.68 $11.68 $11.59 85
2020-06-25 $11.68 $11.68 $11.68 $11.68 $11.59 0
2020-06-24 $11.50 $11.68 $11.50 $11.68 $11.59 1,184
2020-06-23 $11.50 $11.50 $11.50 $11.50 $11.41 258
2020-06-22 $10.59 $10.59 $10.59 $10.59 $10.51 200
2020-06-19 $10.28 $10.28 $10.28 $10.28 $10.20 0
2020-06-18 $10.28 $10.28 $10.28 $10.28 $10.20 0
2020-06-17 $10.28 $10.28 $10.28 $10.28 $10.20 0
2020-06-16 $10.28 $10.28 $10.28 $10.28 $10.20 0
2020-06-15 $10.28 $10.28 $10.28 $10.28 $10.20 0
2020-06-12 $10.28 $10.28 $10.28 $10.28 $10.20 0
2020-06-11 $10.28 $10.28 $10.28 $10.28 $10.20 9,950
2020-06-10 $10.87 $10.87 $10.54 $10.65 $10.57 9,200
2020-06-09 $10.54 $10.54 $10.54 $10.54 $10.46 0
2020-06-08 $10.49 $10.54 $10.49 $10.54 $10.46 1,008
2020-06-05 $10.76 $10.76 $10.76 $10.76 $10.68 1
2020-06-04 $10.76 $10.76 $10.76 $10.76 $10.68 0
2020-06-03 $10.76 $10.76 $10.76 $10.76 $10.68 50
2020-06-02 $10.76 $10.76 $10.76 $10.76 $10.68 1
2020-06-01 $10.73 $10.79 $10.56 $10.76 $10.68 2,400
2020-05-29 $10.14 $10.40 $10.14 $10.40 $10.32 3,500
2020-05-28 $9.77 $9.77 $9.77 $9.77 $9.70 101
2020-05-27 $11.55 $11.55 $11.55 $11.55 $11.46 0
2020-05-26 $11.55 $11.55 $11.55 $11.55 $11.46 24
2020-05-22 $11.55 $11.55 $11.55 $11.55 $11.46 48
2020-05-21 $11.55 $11.55 $11.55 $11.55 $11.46 38
2020-05-20 $11.55 $11.55 $11.55 $11.55 $11.46 1
2020-05-19 $11.55 $11.55 $11.55 $11.55 $11.46 0
2020-05-18 $10.97 $11.55 $10.97 $11.55 $11.46 202
2020-05-15 $11.53 $11.53 $11.53 $11.53 $11.44 0
2020-05-14 $11.53 $11.53 $11.53 $11.53 $11.44 0
2020-05-13 $12.37 $12.37 $11.53 $11.53 $11.44 347
2020-05-12 $11.61 $11.61 $11.61 $11.61 $11.52 17
2020-05-11 $11.61 $11.61 $11.61 $11.61 $11.52 1
2020-05-08 $11.36 $11.61 $11.36 $11.61 $11.52 230
2020-05-07 $11.50 $11.50 $11.50 $11.50 $11.41 800
2020-05-06 $11.55 $11.55 $11.55 $11.55 $11.46 0
2020-05-05 $11.55 $11.55 $11.55 $11.55 $11.46 80
2020-05-04 $11.55 $11.55 $11.55 $11.55 $11.46 500
2020-05-01 $11.79 $11.79 $11.79 $11.79 $11.70 4
2020-04-30 $11.83 $11.83 $11.79 $11.79 $11.70 1,015
2020-04-29 $11.72 $11.72 $11.72 $11.72 $11.63 39
2020-04-28 $11.72 $11.72 $11.72 $11.72 $11.63 38
2020-04-27 $11.72 $11.72 $11.72 $11.72 $11.63 501
2020-04-24 $11.80 $11.80 $11.80 $11.80 $11.71 500
2020-04-23 $11.93 $11.93 $11.93 $11.93 $11.84 1,150
2020-04-22 $12.25 $12.25 $12.25 $12.25 $12.16 600
2020-04-21 $11.40 $11.62 $11.40 $11.62 $11.53 601
2020-04-20 $11.87 $11.87 $11.87 $11.87 $11.78 0
2020-04-17 $11.87 $11.87 $11.87 $11.87 $11.78 150
2020-04-16 $12.99 $12.99 $12.99 $12.99 $12.89 0
2020-04-15 $12.99 $12.99 $12.99 $12.99 $12.89 0
2020-04-14 $13.10 $13.10 $12.99 $12.99 $12.89 456
2020-04-13 $12.24 $12.71 $12.24 $12.71 $12.62 650
2020-04-09 $13.26 $13.26 $13.26 $13.26 $13.16 0
2020-04-08 $13.26 $13.26 $13.26 $13.26 $13.16 100
2020-04-07 $13.26 $13.26 $13.26 $13.26 $13.16 50
2020-04-06 $13.50 $13.50 $13.26 $13.26 $13.16 325
2020-04-03 $12.50 $13.46 $12.50 $13.46 $13.36 2,501
2020-04-02 $11.54 $12.50 $11.54 $12.33 $12.24 13,068
2020-04-01 $12.24 $12.24 $12.24 $12.24 $12.15 0
2020-03-31 $12.25 $12.25 $12.18 $12.24 $12.15 7,104
2020-03-30 $11.00 $11.00 $11.00 $11.00 $10.92 0
2020-03-27 $10.84 $11.00 $10.84 $11.00 $10.92 298
2020-03-26 $12.10 $12.10 $12.10 $12.10 $12.01 416
2020-03-25 $11.30 $11.30 $11.20 $11.20 $11.12 688
2020-03-24 $10.72 $11.88 $10.72 $11.88 $11.79 1,203
2020-03-23 $9.90 $9.90 $9.90 $9.90 $9.83 0
2020-03-20 $9.90 $9.90 $9.90 $9.90 $9.83 114
2020-03-19 $10.00 $10.00 $10.00 $10.00 $9.93 5,001
2020-03-18 $10.59 $10.59 $9.25 $9.25 $9.18 2,370
2020-03-17 $10.40 $10.50 $10.40 $10.50 $10.42 900
2020-03-16 $9.25 $9.45 $9.25 $9.25 $9.18 5,764
2020-03-13 $10.58 $10.58 $10.58 $10.58 $10.50 2,000
2020-03-12 $11.02 $11.02 $11.02 $11.02 $10.94 1
2020-03-11 $10.90 $11.02 $10.90 $11.02 $10.94 400
2020-03-10 $12.06 $12.06 $12.06 $12.06 $11.97 0
2020-03-09 $12.06 $12.06 $12.06 $12.06 $11.97 0
2020-03-06 $12.06 $12.06 $12.06 $12.06 $11.97 500
2020-03-05 $12.03 $12.23 $11.98 $12.00 $11.91 13,025
2020-03-04 $11.39 $11.39 $11.39 $11.39 $11.31 40
2020-03-03 $11.39 $11.39 $11.39 $11.39 $11.31 255
2020-03-02 $11.48 $11.48 $11.06 $11.06 $10.98 410
2020-02-28 $11.11 $11.11 $11.11 $11.11 $11.03 250
2020-02-27 $11.53 $11.53 $11.53 $11.53 $11.44 600
2020-02-26 $11.48 $11.48 $11.48 $11.48 $11.39 100
2020-02-25 $11.21 $11.21 $11.21 $11.21 $11.13 200
2020-02-24 $10.61 $10.61 $10.61 $10.61 $10.53 1,001
2020-02-21 $12.25 $12.25 $12.25 $12.25 $12.16 0
2020-02-20 $12.25 $12.25 $12.25 $12.25 $12.16 0
2020-02-19 $12.25 $12.25 $12.25 $12.25 $12.16 0
2020-02-18 $12.00 $12.25 $12.00 $12.25 $12.16 200
2020-02-14 $12.52 $12.52 $12.52 $12.52 $12.43 100
2020-02-13 $13.30 $13.30 $13.27 $13.27 $13.17 580
2020-02-12 $13.95 $13.95 $13.25 $13.28 $13.18 2,614
2020-02-11 $15.51 $15.51 $14.50 $14.50 $14.39 10,888
2020-02-10 $16.62 $17.04 $16.57 $17.02 $16.89 10,656
2020-02-07 $13.30 $13.30 $13.30 $13.30 $13.20 200
2020-02-06 $12.84 $13.22 $12.84 $13.17 $13.07 3,206
2020-02-05 $12.21 $12.21 $12.21 $12.21 $12.12 100
2020-02-04 $12.00 $12.21 $12.00 $12.21 $12.12 1,796
2020-02-03 $11.00 $11.52 $11.00 $11.45 $11.37 12,912
2020-01-31 $10.90 $10.90 $10.90 $10.90 $10.82 0
2020-01-30 $10.90 $10.92 $10.90 $10.90 $10.82 2,070
2020-01-29 $10.89 $10.89 $10.73 $10.73 $10.65 306
2020-01-28 $9.50 $9.50 $9.50 $9.50 $9.43 5
2020-01-27 $9.50 $9.50 $9.50 $9.50 $9.43 0
2020-01-24 $9.50 $9.50 $9.50 $9.50 $9.43 581
2020-01-23 $9.68 $9.68 $9.68 $9.68 $9.61 0
2020-01-22 $9.68 $9.68 $9.68 $9.68 $9.61 0
2020-01-21 $9.68 $9.68 $9.68 $9.68 $9.61 100
2020-01-17 $10.27 $10.27 $10.27 $10.27 $10.19 0
2020-01-16 $10.31 $10.31 $10.27 $10.27 $10.19 500
2020-01-15 $10.00 $10.15 $10.00 $10.15 $10.07 882
2020-01-14 $9.74 $9.74 $9.74 $9.74 $9.67 200
2020-01-13 $9.33 $9.33 $9.33 $9.33 $9.26 1
2020-01-10 $9.24 $9.42 $9.20 $9.33 $9.26 8,690
2020-01-09 $8.91 $8.91 $8.91 $8.91 $8.84 3,202
2020-01-08 $8.98 $8.98 $8.98 $8.98 $8.91 50
2020-01-07 $8.98 $8.98 $8.98 $8.98 $8.91 101
2020-01-06 $8.80 $8.80 $8.80 $8.80 $8.73 0
2020-01-03 $8.80 $8.80 $8.80 $8.80 $8.73 0
2020-01-02 $8.80 $8.80 $8.80 $8.80 $8.73 1
2019-12-31 $8.80 $8.80 $8.80 $8.80 $8.73 1
2019-12-30 $8.62 $8.80 $8.62 $8.80 $8.73 2,740
2019-12-27 $8.45 $8.45 $8.45 $8.45 $8.39 0
2019-12-26 $8.50 $8.50 $8.45 $8.45 $8.39 400
2019-12-24 $8.35 $8.51 $8.35 $8.51 $8.45 1,130
2019-12-23 $8.34 $8.34 $8.34 $8.34 $8.28 0
2019-12-20 $8.34 $8.34 $8.34 $8.34 $8.28 0
2019-12-19 $8.32 $8.34 $8.32 $8.34 $8.28 1,625
2019-12-18 $8.45 $8.45 $8.45 $8.45 $8.39 1,000
2019-12-17 $8.97 $8.97 $8.97 $8.97 $8.90 65
2019-12-16 $8.97 $8.97 $8.97 $8.97 $8.90 1,002
2019-12-13 $7.85 $7.85 $7.85 $7.85 $7.79 6,200
2019-12-12 $7.63 $7.63 $7.63 $7.63 $7.57 152
2019-12-11 $7.63 $7.63 $7.63 $7.63 $7.57 0
2019-12-10 $7.63 $7.63 $7.63 $7.63 $7.57 0
2019-12-09 $7.63 $7.63 $7.63 $7.63 $7.57 0
2019-12-06 $7.63 $7.63 $7.63 $7.63 $7.57 0
2019-12-05 $7.63 $7.63 $7.63 $7.63 $7.57 0
2019-12-04 $7.63 $7.63 $7.63 $7.63 $7.57 0
2019-12-03 $7.63 $7.63 $7.63 $7.63 $7.57 0
2019-12-02 $7.63 $7.63 $7.63 $7.63 $7.57 63
2019-11-29 $7.63 $7.63 $7.63 $7.63 $7.57 0
2019-11-27 $7.63 $7.63 $7.63 $7.63 $7.57 0
2019-11-26 $7.63 $7.63 $7.63 $7.63 $7.57 0
2019-11-25 $7.34 $7.63 $7.34 $7.63 $7.57 888
2019-11-22 $7.35 $7.35 $7.35 $7.35 $7.30 0
2019-11-21 $7.35 $7.35 $7.35 $7.35 $7.30 1
2019-11-20 $7.35 $7.35 $7.35 $7.35 $7.30 0
2019-11-19 $7.35 $7.35 $7.35 $7.35 $7.30 2,110
2019-11-18 $7.52 $7.52 $7.52 $7.52 $7.46 0
2019-11-15 $7.52 $7.52 $7.52 $7.52 $7.46 1
2019-11-14 $7.52 $7.52 $7.52 $7.52 $7.46 0
2019-11-13 $7.56 $7.56 $7.52 $7.52 $7.46 200
2019-11-12 $7.56 $7.56 $7.56 $7.56 $7.50 1,049
2019-11-11 $7.50 $7.50 $7.50 $7.50 $7.44 0
2019-11-08 $7.50 $7.50 $7.50 $7.50 $7.44 110
2019-11-07 $7.69 $7.69 $7.69 $7.69 $7.63 4,101
2019-11-06 $7.50 $7.50 $7.50 $7.50 $7.44 0
2019-11-05 $7.50 $7.50 $7.50 $7.50 $7.44 103
2019-11-04 $7.92 $8.04 $7.92 $7.94 $7.89 5,045
2019-11-01 $7.35 $7.35 $7.35 $7.35 $7.30 107
2019-10-31 $7.28 $7.28 $7.28 $7.28 $7.23 0
2019-10-30 $7.28 $7.28 $7.28 $7.28 $7.23 4
2019-10-29 $7.28 $7.28 $7.28 $7.28 $7.23 103
2019-10-28 $7.55 $7.55 $7.55 $7.55 $7.49 1,002
2019-10-25 $7.67 $7.67 $7.67 $7.67 $7.61 0
2019-10-24 $7.67 $7.67 $7.67 $7.67 $7.61 0
2019-10-23 $7.67 $7.67 $7.67 $7.67 $7.61 130
2019-10-22 $7.77 $7.77 $7.77 $7.77 $7.71 0
2019-10-21 $7.77 $7.77 $7.77 $7.77 $7.71 1,000
2019-10-18 $7.77 $7.77 $7.77 $7.77 $7.71 1,500
2019-10-17 $7.77 $7.77 $7.77 $7.77 $7.71 0
2019-10-16 $7.66 $7.79 $7.66 $7.77 $7.71 1,250
2019-10-15 $7.64 $7.64 $7.64 $7.64 $7.58 0
2019-10-14 $7.64 $7.64 $7.64 $7.64 $7.58 1,000
2019-10-11 $8.15 $8.15 $7.82 $7.82 $7.76 600
2019-10-10 $6.96 $6.96 $6.96 $6.96 $6.91 25
2019-10-09 $6.96 $6.96 $6.96 $6.96 $6.91 61
2019-10-08 $6.99 $6.99 $6.96 $6.96 $6.91 248
2019-10-07 $7.27 $7.27 $7.27 $7.27 $7.22 0
2019-10-04 $7.27 $7.27 $7.27 $7.27 $7.22 0
2019-10-03 $7.27 $7.27 $7.27 $7.27 $7.22 1
2019-10-02 $7.27 $7.27 $7.27 $7.27 $7.22 0
2019-10-01 $7.27 $7.27 $7.27 $7.27 $7.22 0
2019-09-30 $7.27 $7.27 $7.27 $7.27 $7.22 0
2019-09-27 $7.27 $7.27 $7.27 $7.27 $7.22 0
2019-09-26 $7.27 $7.27 $7.27 $7.27 $7.22 500
2019-09-25 $7.55 $7.55 $7.55 $7.55 $7.49 0
2019-09-24 $7.55 $7.55 $7.55 $7.55 $7.49 0
2019-09-23 $7.55 $7.55 $7.55 $7.55 $7.49 0
2019-09-20 $7.55 $7.55 $7.55 $7.55 $7.49 0
2019-09-19 $7.55 $7.55 $7.55 $7.55 $7.49 0
2019-09-18 $7.55 $7.55 $7.55 $7.55 $7.49 0
2019-09-17 $7.51 $7.69 $7.51 $7.55 $7.49 500
2019-09-16 $8.00 $8.00 $8.00 $8.00 $7.94 0
2019-09-13 $7.89 $8.00 $7.89 $8.00 $7.94 200
2019-09-12 $7.69 $7.69 $7.69 $7.69 $7.63 767
2019-09-11 $7.86 $7.86 $7.86 $7.86 $7.80 100
2019-09-10 $7.75 $7.75 $7.75 $7.75 $7.69 0
2019-09-09 $7.75 $7.75 $7.75 $7.75 $7.69 100
2019-09-06 $8.33 $8.33 $8.33 $8.33 $8.27 40
2019-09-05 $8.33 $8.33 $8.33 $8.33 $8.27 0
2019-09-04 $8.33 $8.33 $8.33 $8.33 $8.27 500
2019-09-03 $8.76 $8.76 $8.76 $8.76 $8.70 0
2019-08-30 $8.76 $8.76 $8.76 $8.76 $8.70 112
2019-08-29 $9.71 $9.82 $9.60 $9.82 $9.75 1,599
2019-08-28 $10.92 $10.92 $10.92 $10.92 $10.84 26
2019-08-27 $10.92 $10.92 $10.92 $10.92 $10.84 40
2019-08-26 $10.92 $10.92 $10.92 $10.92 $10.84 490
2019-08-23 $11.53 $11.53 $11.53 $11.53 $11.44 1
2019-08-22 $11.53 $11.53 $11.53 $11.53 $11.44 0
2019-08-21 $11.53 $11.53 $11.53 $11.53 $11.44 7,576
2019-08-20 $11.42 $11.42 $11.42 $11.42 $11.34 1,000
2019-08-19 $11.07 $11.21 $11.07 $11.21 $11.13 1,100
2019-08-16 $10.50 $10.50 $10.50 $10.50 $10.42 100
2019-08-15 $10.10 $10.10 $10.10 $10.10 $10.03 100
2019-08-14 $10.10 $10.10 $10.10 $10.10 $10.03 50
2019-08-13 $10.10 $10.10 $10.10 $10.10 $10.03 339
2019-08-12 $10.10 $10.10 $10.00 $10.00 $9.93 1,301
2019-08-09 $10.13 $10.13 $10.13 $10.13 $10.05 2,478
2019-08-08 $10.85 $10.85 $10.85 $10.85 $10.77 700
2019-08-07 $10.85 $10.85 $10.85 $10.85 $10.77 667
2019-08-06 $10.50 $10.50 $10.50 $10.50 $10.42 1,446
2019-08-05 $10.41 $10.41 $10.13 $10.13 $10.05 1,613
2019-08-02 $11.00 $11.00 $11.00 $11.00 $10.92 100
2019-08-01 $11.36 $11.75 $11.36 $11.56 $11.47 10,200
2019-07-31 $11.56 $11.56 $11.56 $11.56 $11.47 18
2019-07-30 $11.36 $11.75 $11.36 $11.56 $11.47 10,200
2019-07-29 $11.66 $11.66 $11.59 $11.59 $11.50 262
2019-07-26 $12.65 $12.65 $12.65 $12.65 $12.56 0
2019-07-25 $12.65 $12.65 $12.65 $12.65 $12.56 5
2019-07-24 $12.65 $12.65 $12.65 $12.65 $12.55 51
2019-07-23 $12.65 $12.65 $12.65 $12.65 $12.56 720
2019-07-22 $13.19 $13.19 $13.19 $13.19 $13.09 0
2019-07-19 $13.15 $13.24 $13.15 $13.19 $13.09 9,400
2019-07-18 $12.87 $12.87 $12.87 $12.87 $12.77 365
2019-07-17 $13.15 $13.15 $13.15 $13.15 $13.05 200
2019-07-16 $13.07 $13.07 $13.07 $13.07 $12.97 0
2019-07-15 $13.17 $13.17 $13.07 $13.07 $12.97 11,100
2019-07-12 $13.61 $13.61 $13.61 $13.61 $13.51 10
2019-07-11 $13.78 $13.78 $13.61 $13.61 $13.51 1,871
2019-07-10 $13.05 $13.23 $13.05 $13.23 $13.13 12,139
2019-07-09 $13.08 $13.10 $13.08 $13.10 $13.00 770
2019-07-08 $13.09 $13.09 $13.09 $13.09 $12.99 227
2019-07-05 $13.63 $13.63 $13.51 $13.51 $13.41 310
2019-07-03 $13.01 $13.50 $13.01 $13.41 $13.31 5,360
2019-07-02 $12.62 $13.00 $12.62 $13.00 $12.90 487
2019-07-01 $12.07 $12.07 $12.07 $12.07 $11.98 0
2019-06-28 $12.07 $12.07 $12.07 $12.07 $11.98 115
2019-06-27 $12.07 $12.07 $12.07 $12.07 $11.98 484
2019-06-26 $11.28 $11.63 $11.28 $11.63 $11.54 402
2019-06-25 $10.83 $10.83 $10.83 $10.83 $10.75 0
2019-06-24 $10.49 $10.83 $10.49 $10.83 $10.75 1,604
2019-06-21 $9.94 $9.94 $9.94 $9.94 $9.87 300
2019-06-20 $9.74 $10.04 $9.74 $10.04 $9.97 3,472
2019-06-19 $9.45 $9.45 $9.42 $9.45 $9.38 1,648
2019-06-18 $9.38 $9.38 $9.38 $9.38 $9.31 2,075
2019-06-17 $8.72 $8.72 $8.72 $8.72 $8.66 0
2019-06-14 $8.90 $8.90 $8.72 $8.72 $8.66 581
2019-06-13 $8.60 $8.60 $8.60 $8.60 $8.54 0
2019-06-12 $8.60 $8.60 $8.60 $8.60 $8.54 100
2019-06-11 $9.05 $9.05 $9.05 $9.05 $8.98 0
2019-06-10 $9.00 $9.05 $9.00 $9.05 $8.98 16,950
2019-06-07 $9.10 $9.10 $9.10 $9.10 $9.03 100
2019-06-06 $8.96 $8.96 $8.96 $8.96 $8.89 0
2019-06-05 $8.96 $8.96 $8.96 $8.96 $8.89 608
2019-06-04 $9.37 $9.40 $9.30 $9.36 $9.29 8,713
2019-06-03 $8.44 $8.44 $8.44 $8.44 $8.38 0
2019-05-31 $8.44 $8.44 $8.44 $8.44 $8.38 0
2019-05-30 $8.44 $8.44 $8.44 $8.44 $8.38 100
2019-05-29 $8.59 $8.59 $8.59 $8.59 $8.53 0
2019-05-28 $8.09 $8.67 $8.09 $8.59 $8.53 617
2019-05-24 $8.70 $8.70 $8.70 $8.70 $8.64 0
2019-05-23 $8.70 $8.70 $8.70 $8.70 $8.64 0
2019-05-22 $8.70 $8.70 $8.70 $8.70 $8.64 0
2019-05-21 $8.31 $8.70 $8.31 $8.70 $8.64 1,330
2019-05-20 $8.59 $8.59 $8.59 $8.59 $8.53 0
2019-05-17 $8.59 $8.59 $8.59 $8.59 $8.53 27
2019-05-16 $8.59 $8.59 $8.59 $8.59 $8.53 10
2019-05-15 $8.59 $8.59 $8.59 $8.59 $8.53 70
2019-05-14 $8.59 $8.59 $8.59 $8.59 $8.53 505
2019-05-13 $8.38 $8.38 $8.38 $8.38 $8.32 10
2019-05-10 $8.38 $8.38 $8.38 $8.38 $8.32 200
2019-05-09 $8.56 $8.56 $8.56 $8.56 $8.50 200
2019-05-08 $9.33 $9.33 $9.33 $9.33 $9.26 50
2019-05-07 $9.25 $9.34 $9.25 $9.33 $9.26 9,478
2019-05-06 $9.12 $9.12 $9.12 $9.12 $9.05 50
2019-05-03 $8.95 $9.12 $8.95 $9.12 $9.05 1,000
2019-05-02 $8.90 $8.90 $8.90 $8.90 $8.83 10
2019-05-01 $8.90 $8.90 $8.90 $8.90 $8.83 0
2019-04-30 $8.90 $8.90 $8.90 $8.90 $8.83 21
2019-04-29 $8.90 $8.90 $8.90 $8.90 $8.83 0
2019-04-26 $8.90 $8.90 $8.90 $8.90 $8.83 100
2019-04-25 $8.83 $8.83 $8.83 $8.83 $8.76 0
2019-04-24 $8.83 $8.83 $8.83 $8.83 $8.76 1
2019-04-23 $8.83 $8.83 $8.83 $8.83 $8.76 0
2019-04-22 $8.83 $8.83 $8.83 $8.83 $8.76 282
2019-04-18 $9.23 $9.23 $9.23 $9.23 $9.16 0
2019-04-17 $9.23 $9.23 $9.23 $9.23 $9.16 17
2019-04-16 $9.43 $9.43 $9.18 $9.23 $9.17 1,954
2019-04-15 $9.15 $9.33 $9.15 $9.33 $9.26 8,607
2019-04-12 $8.63 $8.69 $8.61 $8.61 $8.55 5,901
2019-04-11 $8.62 $8.62 $8.62 $8.62 $8.56 1,066
2019-04-10 $7.87 $7.87 $7.87 $7.87 $7.81 1,452
2019-04-09 $7.55 $7.55 $7.48 $7.48 $7.42 400
2019-04-08 $7.22 $7.22 $7.22 $7.22 $7.17 1,654
2019-04-05 $7.21 $7.21 $7.21 $7.21 $7.16 0
2019-04-04 $7.21 $7.21 $7.21 $7.21 $7.16 50
2019-04-03 $7.21 $7.21 $7.21 $7.21 $7.16 334
2019-04-02 $7.75 $7.75 $7.75 $7.75 $7.69 0
2019-04-01 $7.75 $7.75 $7.75 $7.75 $7.69 0
2019-03-29 $7.75 $7.75 $7.75 $7.75 $7.69 0
2019-03-28 $7.44 $7.75 $7.44 $7.75 $7.69 250
2019-03-27 $7.65 $7.65 $7.65 $7.65 $7.59 0
2019-03-26 $7.65 $7.65 $7.65 $7.65 $7.59 5,084
2019-03-25 $7.53 $7.53 $7.53 $7.53 $7.47 0
2019-03-22 $7.53 $7.53 $7.53 $7.53 $7.47 0
2019-03-21 $7.53 $7.53 $7.53 $7.53 $7.47 0
2019-03-20 $7.53 $7.53 $7.53 $7.53 $7.48 112
2019-03-19 $7.66 $7.89 $7.66 $7.72 $7.66 1,237
2019-03-18 $7.05 $7.21 $7.05 $7.21 $7.16 2,100
2019-03-14 $7.05 $7.05 $7.05 $7.05 $7.00 0
2019-03-13 $7.05 $7.05 $7.05 $7.05 $7.00 186
2019-03-12 $7.21 $7.21 $7.21 $7.21 $7.16 0
2019-03-11 $7.21 $7.21 $7.21 $7.21 $7.16 0
2019-03-08 $7.21 $7.21 $7.21 $7.21 $7.16 0
2019-03-07 $7.21 $7.21 $7.21 $7.21 $7.16 0
2019-03-06 $7.21 $7.21 $7.21 $7.21 $7.16 0
2019-03-05 $7.21 $7.21 $7.21 $7.21 $7.16 0
2019-03-04 $7.21 $7.21 $7.21 $7.21 $7.16 51
2019-03-01 $7.21 $7.21 $7.21 $7.21 $7.16 100
2019-02-28 $7.35 $7.35 $7.35 $7.35 $7.30 0
2019-02-27 $7.35 $7.35 $7.35 $7.35 $7.30 0
2019-02-26 $7.35 $7.35 $7.35 $7.35 $7.30 44
2019-02-25 $7.51 $7.51 $7.35 $7.35 $7.30 700
2019-02-22 $7.56 $7.56 $7.56 $7.56 $7.51 549
2019-02-21 $7.35 $7.35 $7.35 $7.35 $7.30 400
2019-02-20 $6.92 $6.92 $6.92 $6.92 $6.87 0
2019-02-15 $6.92 $6.92 $6.92 $6.92 $6.87 9,352
2019-02-14 $6.92 $6.92 $6.92 $6.92 $6.87 0
2019-02-13 $6.92 $6.92 $6.92 $6.92 $6.87 0
2019-02-12 $6.92 $6.92 $6.92 $6.92 $6.87 0
2019-02-11 $6.92 $6.92 $6.92 $6.92 $6.87 0
2019-02-08 $6.92 $6.92 $6.92 $6.92 $6.87 0
2019-02-07 $6.92 $6.92 $6.92 $6.92 $6.87 1,300
2019-02-06 $6.99 $6.99 $6.99 $6.99 $6.94 0
2019-02-05 $6.99 $6.99 $6.99 $6.99 $6.94 200
2019-02-04 $6.85 $6.99 $6.85 $6.99 $6.94 400
2019-02-01 $7.00 $7.00 $7.00 $7.00 $6.95 0
2019-01-31 $7.00 $7.00 $7.00 $7.00 $6.95 1
2019-01-30 $7.00 $7.00 $7.00 $7.00 $6.95 205
2019-01-29 $6.99 $6.99 $6.69 $6.69 $6.64 518
2019-01-28 $6.77 $6.77 $6.77 $6.77 $6.72 0
2019-01-25 $6.77 $6.88 $6.77 $6.77 $6.72 999
2019-01-24 $6.69 $6.69 $6.69 $6.69 $6.64 75
2019-01-23 $6.69 $6.69 $6.69 $6.69 $6.64 700
2019-01-18 $6.62 $6.62 $6.62 $6.62 $6.57 0
2019-01-17 $6.62 $6.62 $6.62 $6.62 $6.57 200
2019-01-16 $6.85 $6.85 $6.85 $6.85 $6.80 6
2019-01-15 $6.85 $6.85 $6.85 $6.85 $6.80 300
2019-01-14 $6.77 $6.77 $6.77 $6.77 $6.72 100
2019-01-11 $6.93 $6.93 $6.93 $6.93 $6.88 0
2019-01-10 $6.93 $6.93 $6.93 $6.93 $6.88 230
2019-01-09 $6.87 $6.87 $6.87 $6.87 $6.82 366
2019-01-08 $6.95 $6.95 $6.95 $6.95 $6.90 336
2019-01-07 $6.96 $6.96 $6.96 $6.96 $6.91 0
2019-01-04 $6.96 $6.96 $6.96 $6.96 $6.91 66
2019-01-03 $6.96 $6.96 $6.96 $6.96 $6.91 100
2019-01-02 $6.96 $6.96 $6.96 $6.96 $6.91 1
2018-12-31 $6.95 $7.00 $6.95 $6.96 $6.91 3,266
2018-12-28 $6.91 $6.91 $6.91 $6.91 $6.86 8,750
2018-12-27 $7.06 $7.06 $6.91 $6.91 $6.86 3,400
2018-12-26 $7.26 $7.48 $7.12 $7.48 $7.42 19,756
2018-12-24 $7.07 $7.09 $7.07 $7.09 $7.04 537
2018-12-21 $6.85 $6.85 $6.85 $6.85 $6.80 2,400
2018-12-20 $7.00 $7.00 $6.81 $7.00 $6.95 1,733
2018-12-19 $6.91 $6.97 $6.90 $6.97 $6.92 51,200
2018-12-18 $6.91 $6.91 $6.91 $6.91 $6.86 64
2018-12-14 $6.91 $6.91 $6.91 $6.91 $6.86 370
2018-12-13 $6.65 $6.65 $6.65 $6.65 $6.60 166
2018-12-12 $6.54 $6.54 $6.54 $6.54 $6.49 0
2018-12-11 $6.54 $6.54 $6.54 $6.54 $6.49 0
2018-12-10 $6.54 $6.54 $6.54 $6.54 $6.49 0
2018-12-07 $6.54 $6.54 $6.54 $6.54 $6.49 0
2018-12-06 $6.54 $6.54 $6.54 $6.54 $6.49 85
2018-12-04 $6.54 $6.59 $6.54 $6.54 $6.49 2,020
2018-12-03 $6.23 $6.23 $6.23 $6.23 $6.18 200
2018-11-30 $6.15 $6.15 $6.15 $6.15 $6.10 0
2018-11-29 $6.15 $6.15 $6.15 $6.15 $6.10 2
2018-11-28 $6.15 $6.15 $6.15 $6.15 $6.10 1,840
2018-11-27 $5.92 $5.92 $5.85 $5.87 $5.83 3,024
2018-11-26 $5.87 $5.87 $5.87 $5.87 $5.83 239
2018-11-21 $5.72 $5.72 $5.72 $5.72 $5.68 300
2018-11-20 $5.71 $5.71 $5.71 $5.71 $5.67 2
2018-11-19 $5.70 $5.71 $5.70 $5.71 $5.67 1,700
2018-11-16 $5.66 $5.66 $5.66 $5.66 $5.62 0
2018-11-15 $5.66 $5.66 $5.66 $5.66 $5.62 680
2018-11-14 $5.65 $5.65 $5.65 $5.65 $5.61 1,000
2018-11-13 $5.48 $5.48 $5.48 $5.48 $5.44 1,420
2018-11-12 $5.40 $5.40 $5.40 $5.40 $5.36 0
2018-11-09 $5.68 $5.68 $5.40 $5.40 $5.36 300
2018-11-08 $5.42 $5.42 $5.42 $5.42 $5.38 0
2018-11-07 $5.42 $5.42 $5.42 $5.42 $5.38 30
2018-11-06 $5.42 $5.42 $5.42 $5.42 $5.38 0
2018-11-05 $5.35 $5.42 $5.35 $5.42 $5.38 1,500
2018-11-02 $5.41 $5.41 $5.41 $5.41 $5.37 70
2018-11-01 $5.41 $5.41 $5.41 $5.41 $5.37 970
2018-10-31 $5.27 $5.32 $5.27 $5.32 $5.28 1,073
2018-10-30 $5.16 $5.23 $5.16 $5.16 $5.12 1,527
2018-10-29 $5.24 $5.24 $5.24 $5.24 $5.20 300
2018-10-26 $5.49 $5.49 $5.49 $5.49 $5.45 150
2018-10-25 $5.51 $5.51 $5.51 $5.51 $5.47 105
2018-10-24 $5.49 $5.51 $5.49 $5.51 $5.47 266
2018-10-23 $5.92 $5.92 $5.92 $5.92 $5.88 0
2018-10-22 $5.92 $5.92 $5.92 $5.92 $5.88 3,400
2018-10-19 $5.60 $5.60 $5.60 $5.60 $5.56 5
2018-10-18 $5.60 $5.60 $5.60 $5.60 $5.56 1
2018-10-17 $5.60 $5.60 $5.60 $5.60 $5.56 0
2018-10-16 $5.60 $5.60 $5.60 $5.60 $5.56 0
2018-10-15 $5.58 $5.60 $5.53 $5.60 $5.56 844
2018-10-12 $5.80 $5.80 $5.77 $5.77 $5.73 2,800
2018-10-11 $6.06 $6.06 $6.06 $6.06 $6.02 0
2018-10-10 $6.06 $6.06 $6.06 $6.06 $6.02 0
2018-10-09 $5.91 $6.06 $5.91 $6.06 $6.02 2,197
2018-10-08 $6.06 $6.06 $6.06 $6.06 $6.02 203
2018-10-05 $6.26 $6.26 $6.26 $6.26 $6.21 0
2018-10-04 $6.26 $6.26 $6.26 $6.26 $6.21 0
2018-10-03 $6.26 $6.26 $6.26 $6.26 $6.21 1,500
2018-10-02 $6.29 $6.29 $6.29 $6.29 $6.24 24
2018-10-01 $6.29 $6.29 $6.29 $6.29 $6.24 4,505
2018-09-28 $6.29 $6.29 $6.29 $6.29 $6.24 2,000
2018-09-27 $6.05 $6.05 $6.05 $6.05 $6.01 498
2018-09-26 $6.18 $6.18 $6.18 $6.18 $6.13 200
2018-09-25 $6.24 $6.29 $6.24 $6.29 $6.24 1,701
2018-09-24 $6.31 $6.31 $6.31 $6.31 $6.26 200
2018-09-21 $6.28 $6.28 $6.28 $6.28 $6.23 100
2018-09-20 $6.25 $6.25 $6.25 $6.25 $6.20 15
2018-09-19 $6.25 $6.34 $6.25 $6.25 $6.20 2,656
2018-09-18 $6.42 $6.42 $6.28 $6.28 $6.23 5,018
2018-09-17 $6.16 $6.27 $6.16 $6.27 $6.22 438
2018-09-14 $6.30 $6.30 $6.28 $6.30 $6.25 11,174
2018-09-13 $6.19 $6.24 $6.19 $6.24 $6.19 800
2018-09-12 $6.19 $6.19 $6.09 $6.09 $6.04 946
2018-09-11 $6.51 $6.51 $6.51 $6.51 $6.46 0
2018-09-10 $6.51 $6.51 $6.51 $6.51 $6.46 100
2018-09-07 $6.51 $6.51 $6.51 $6.51 $6.46 100
2018-09-06 $6.51 $6.51 $6.51 $6.51 $6.46 0
2018-09-05 $6.51 $6.51 $6.51 $6.51 $6.46 200
2018-09-04 $6.83 $6.83 $6.83 $6.83 $6.78 1,028
2018-08-31 $6.94 $6.94 $6.94 $6.94 $6.89 1,425
2018-08-30 $6.13 $6.14 $6.13 $6.14 $6.09 3,500
2018-08-29 $6.49 $6.49 $6.44 $6.44 $6.39 200
2018-08-28 $6.38 $6.38 $6.38 $6.38 $6.33 122
2018-08-27 $6.28 $6.28 $6.28 $6.28 $6.23 35
2018-08-24 $6.28 $6.28 $6.28 $6.28 $6.23 275
2018-08-23 $6.24 $6.24 $6.19 $6.19 $6.14 318
2018-08-22 $6.22 $6.22 $6.22 $6.22 $6.17 535
2018-08-21 $6.27 $6.27 $6.27 $6.27 $6.22 1,000
2018-08-20 $6.59 $6.59 $6.59 $6.59 $6.54 0
2018-08-17 $6.59 $6.59 $6.59 $6.59 $6.54 0
2018-08-16 $6.59 $6.59 $6.59 $6.59 $6.54 2
2018-08-15 $6.59 $6.59 $6.59 $6.59 $6.54 50
2018-08-14 $6.59 $6.59 $6.59 $6.59 $6.54 2
2018-08-13 $6.67 $6.67 $6.59 $6.59 $6.54 2,150
2018-08-10 $6.67 $6.67 $6.67 $6.67 $6.62 100
2018-08-09 $6.62 $6.62 $6.62 $6.62 $6.57 0
2018-08-08 $6.62 $6.62 $6.62 $6.62 $6.57 1,000
2018-08-07 $6.69 $6.69 $6.63 $6.63 $6.58 2,903
2018-08-06 $6.57 $6.57 $6.57 $6.57 $6.52 534
2018-08-03 $6.58 $6.58 $6.58 $6.58 $6.53 100
2018-08-02 $6.77 $6.77 $6.77 $6.77 $6.72 29
2018-08-01 $6.77 $6.77 $6.77 $6.77 $6.72 100
2018-07-31 $6.90 $6.92 $6.90 $6.92 $6.87 4,276
2018-07-30 $7.14 $7.14 $6.84 $6.84 $6.79 450
2018-07-27 $7.24 $7.24 $7.24 $7.24 $7.19 1,501
2018-07-26 $7.22 $7.22 $7.22 $7.22 $7.17 100
2018-07-25 $7.11 $7.11 $7.11 $7.11 $7.06 2,000
2018-07-24 $6.97 $7.16 $6.97 $7.16 $7.11 300
2018-07-23 $6.66 $6.66 $6.66 $6.66 $6.61 925
2018-07-20 $6.52 $6.52 $6.52 $6.52 $6.47 0
2018-07-19 $6.52 $6.52 $6.52 $6.52 $6.47 300
2018-07-18 $6.64 $6.64 $6.64 $6.64 $6.59 226
2018-07-17 $6.51 $6.51 $6.51 $6.51 $6.46 1
2018-07-16 $6.51 $6.51 $6.51 $6.51 $6.46 0
2018-07-13 $6.51 $6.51 $6.51 $6.51 $6.46 0
2018-07-12 $6.50 $6.51 $6.50 $6.51 $6.46 724
2018-07-11 $6.62 $6.62 $6.38 $6.38 $6.33 1,251
2018-07-10 $6.63 $6.63 $6.63 $6.63 $6.58 136
2018-07-09 $6.82 $6.82 $6.82 $6.82 $6.77 310
2018-07-06 $7.19 $7.19 $7.19 $7.19 $7.14 0
2018-07-05 $7.19 $7.19 $7.19 $7.19 $7.13 0
2018-07-03 $7.19 $7.19 $7.19 $7.19 $7.14 0
2018-07-02 $7.19 $7.19 $7.19 $7.19 $7.14 200
2018-06-29 $7.23 $7.23 $7.23 $7.23 $7.18 14
2018-06-28 $7.23 $7.23 $7.23 $7.23 $7.18 0
2018-06-27 $7.27 $7.27 $7.23 $7.23 $7.18 287
2018-06-26 $7.27 $7.27 $7.27 $7.27 $7.22 43
2018-06-25 $7.27 $7.27 $7.27 $7.27 $7.22 209
2018-06-22 $7.82 $7.82 $7.82 $7.82 $7.76 0
2018-06-21 $7.82 $7.82 $7.82 $7.82 $7.76 267
2018-06-20 $7.82 $7.82 $7.82 $7.82 $7.76 0
2018-06-19 $7.82 $7.82 $7.82 $7.82 $7.76 0
2018-06-18 $7.82 $7.82 $7.82 $7.82 $7.76 10
2018-06-15 $7.82 $7.82 $7.82 $7.82 $7.76 9
2018-06-14 $7.82 $7.82 $7.82 $7.82 $7.76 1,000
2018-06-13 $7.57 $7.57 $7.57 $7.57 $7.51 0
2018-06-12 $7.57 $7.57 $7.57 $7.57 $7.51 40
2018-06-11 $7.57 $7.57 $7.57 $7.57 $7.51 400
2018-06-08 $7.54 $7.54 $7.54 $7.54 $7.48 650
2018-06-07 $7.56 $7.69 $7.53 $7.53 $7.47 3,200
2018-06-06 $7.57 $7.57 $7.57 $7.57 $7.51 1,194
2018-06-05 $7.76 $7.76 $7.70 $7.76 $7.70 3,300
2018-06-04 $7.72 $7.72 $7.72 $7.72 $7.66 110
2018-06-01 $7.95 $7.95 $7.95 $7.95 $7.89 0
2018-05-31 $7.54 $7.95 $7.54 $7.95 $7.89 3,049
2018-05-30 $7.50 $7.50 $7.50 $7.50 $7.44 230
2018-05-29 $7.79 $7.79 $7.79 $7.79 $7.73 84
2018-05-25 $7.79 $7.79 $7.79 $7.79 $7.73 0
2018-05-24 $7.79 $7.79 $7.79 $7.79 $7.73 0
2018-05-23 $7.79 $7.79 $7.79 $7.79 $7.73 0
2018-05-22 $7.79 $7.79 $7.79 $7.79 $7.73 200
2018-05-21 $7.83 $7.83 $7.78 $7.78 $7.72 458
2018-05-18 $7.57 $7.57 $7.57 $7.57 $7.51 600
2018-05-17 $7.72 $7.72 $7.72 $7.72 $7.66 300
2018-05-16 $7.75 $7.75 $7.72 $7.72 $7.66 326
2018-05-15 $7.72 $7.72 $7.72 $7.72 $7.66 1,602
2018-05-14 $7.83 $7.83 $7.83 $7.83 $7.77 602
2018-05-11 $7.85 $7.85 $7.85 $7.85 $7.79 2
2018-05-10 $7.85 $7.85 $7.85 $7.85 $7.79 0
2018-05-09 $7.81 $7.88 $7.81 $7.85 $7.79 6,404
2018-05-08 $7.19 $7.19 $7.19 $7.19 $7.14 35
2018-05-07 $7.24 $7.24 $7.19 $7.19 $7.14 1,123
2018-05-04 $7.37 $7.37 $7.37 $7.37 $7.32 0
2018-05-03 $7.34 $7.37 $7.34 $7.37 $7.32 818
2018-05-02 $7.28 $7.30 $7.28 $7.30 $7.25 1,500
2018-05-01 $7.25 $7.25 $7.25 $7.25 $7.20 54
2018-04-30 $7.25 $7.25 $7.25 $7.25 $7.20 1
2018-04-27 $7.25 $7.25 $7.25 $7.25 $7.20 0
2018-04-26 $7.25 $7.25 $7.25 $7.25 $7.20 5
2018-04-25 $7.25 $7.25 $7.25 $7.25 $7.20 25
2018-04-24 $7.25 $7.25 $7.25 $7.25 $7.20 0
2018-04-23 $7.34 $7.34 $7.25 $7.25 $7.20 1,245
2018-04-20 $7.65 $7.65 $7.65 $7.65 $7.59 4
2018-04-19 $7.63 $7.65 $7.63 $7.65 $7.59 285
2018-04-18 $7.50 $7.50 $7.35 $7.35 $7.30 1,300
2018-04-17 $7.71 $7.71 $7.71 $7.71 $7.65 470
2018-04-16 $7.82 $7.82 $7.82 $7.82 $7.76 0
2018-04-13 $7.82 $7.82 $7.82 $7.82 $7.76 36
2018-04-12 $7.76 $7.82 $7.76 $7.82 $7.76 1,900
2018-04-11 $7.77 $7.77 $7.77 $7.77 $7.71 0
2018-04-10 $7.72 $7.77 $7.72 $7.77 $7.71 1,644
2018-04-09 $7.67 $7.67 $7.67 $7.67 $7.61 200
2018-04-06 $8.23 $8.23 $8.23 $8.23 $8.17 0
2018-04-05 $8.23 $8.23 $8.23 $8.23 $8.17 0
2018-04-04 $8.23 $8.23 $8.23 $8.23 $8.17 4
2018-04-03 $8.23 $8.23 $8.23 $8.23 $8.17 6
2018-04-02 $8.24 $8.24 $8.23 $8.23 $8.17 576
2018-03-29 $8.17 $8.17 $8.17 $8.17 $8.11 0
2018-03-28 $8.24 $8.24 $8.17 $8.17 $8.11 457
2018-03-27 $7.94 $7.94 $7.89 $7.89 $7.83 1,143
2018-03-26 $9.18 $9.18 $9.18 $9.18 $9.11 907
2018-03-23 $8.78 $8.78 $8.78 $8.78 $8.71 0
2018-03-22 $8.77 $8.78 $8.77 $8.78 $8.71 16,742
2018-03-21 $9.34 $9.34 $9.34 $9.34 $9.27 0
2018-03-20 $9.30 $9.34 $9.30 $9.34 $9.27 950
2018-03-19 $9.20 $9.20 $9.20 $9.20 $9.13 40
2018-03-16 $9.20 $9.20 $9.20 $9.20 $9.13 145
2018-03-15 $9.26 $9.26 $9.26 $9.26 $9.19 1,805
2018-03-14 $9.28 $9.28 $9.13 $9.26 $9.19 8,892
2018-03-13 $8.77 $8.77 $8.75 $8.75 $8.69 450
2018-03-12 $8.02 $8.02 $8.02 $8.02 $7.96 50
2018-03-09 $8.12 $8.12 $8.02 $8.02 $7.96 510
2018-03-08 $7.87 $8.02 $7.82 $7.86 $7.80 13,300
2018-03-07 $8.28 $8.28 $8.28 $8.28 $8.22 0
2018-03-06 $8.28 $8.28 $8.28 $8.28 $8.22 0
2018-03-05 $8.28 $8.28 $8.28 $8.28 $8.22 0
2018-03-02 $8.28 $8.28 $8.28 $8.28 $8.22 0
2018-03-01 $8.28 $8.28 $8.28 $8.28 $8.22 100
2018-02-28 $8.26 $8.26 $8.26 $8.26 $8.20 20
2018-02-27 $8.26 $8.26 $8.26 $8.26 $8.20 400
2018-02-26 $8.54 $8.54 $8.54 $8.54 $8.48 233
2018-02-23 $8.23 $8.28 $8.23 $8.28 $8.22 416
2018-02-22 $8.36 $8.36 $8.36 $8.36 $8.30 17
2018-02-21 $8.37 $8.43 $8.36 $8.36 $8.30 2,441
2018-02-20 $8.28 $8.28 $8.26 $8.28 $8.22 601
2018-02-16 $8.32 $8.34 $8.32 $8.34 $8.28 725
2018-02-15 $8.41 $8.41 $8.41 $8.41 $8.35 100
2018-02-14 $8.20 $8.33 $8.20 $8.33 $8.27 759
2018-02-13 $8.06 $8.10 $8.06 $8.10 $8.04 1,855
2018-02-12 $7.90 $7.90 $7.90 $7.90 $7.84 149
2018-02-09 $7.90 $7.90 $7.90 $7.90 $7.84 0
2018-02-08 $7.94 $8.10 $7.90 $7.90 $7.84 3,350
2018-02-07 $7.96 $7.96 $7.91 $7.91 $7.85 915
2018-02-06 $8.05 $8.05 $8.05 $8.05 $7.99 201
2018-02-05 $9.17 $9.17 $9.11 $9.15 $9.08 1,110
2018-02-02 $9.24 $9.24 $9.24 $9.24 $9.17 2,000
2018-02-01 $9.33 $9.33 $9.30 $9.30 $9.23 713
2018-01-31 $9.38 $9.38 $9.38 $9.38 $9.31 1,508
2018-01-30 $9.21 $9.21 $9.21 $9.21 $9.14 226
2018-01-29 $9.33 $9.33 $9.27 $9.27 $9.20 502
2018-01-26 $9.66 $9.66 $9.66 $9.66 $9.59 1,499
2018-01-25 $9.41 $9.42 $9.41 $9.42 $9.35 4,270
2018-01-24 $9.14 $9.14 $9.14 $9.14 $9.07 1,347
2018-01-23 $9.01 $9.12 $9.01 $9.10 $9.03 1,498
2018-01-22 $9.03 $9.03 $9.03 $9.03 $8.96 328
2018-01-19 $9.40 $9.40 $9.37 $9.37 $9.30 505
2018-01-18 $9.56 $9.56 $9.40 $9.40 $9.33 500
2018-01-17 $9.58 $9.58 $9.57 $9.57 $9.50 200
2018-01-16 $9.26 $9.71 $9.26 $9.65 $9.58 1,858
2018-01-12 $8.89 $8.96 $8.89 $8.96 $8.89 2,100
2018-01-11 $9.00 $9.03 $9.00 $9.03 $8.96 4,600
2018-01-10 $8.95 $8.98 $8.95 $8.95 $8.88 8,500
2018-01-09 $8.53 $8.53 $8.53 $8.53 $8.47 1,576
2018-01-08 $8.56 $8.57 $8.52 $8.52 $8.46 900
2018-01-05 $8.75 $8.75 $8.75 $8.75 $8.69 43
2018-01-04 $8.64 $8.75 $8.64 $8.75 $8.69 9,735
2018-01-03 $8.40 $8.40 $8.36 $8.36 $8.30 1,150
2018-01-02 $8.41 $8.41 $8.39 $8.41 $8.35 7,158
2017-12-29 $8.44 $8.44 $8.42 $8.44 $8.38 3,821
2017-12-28 $8.38 $8.44 $8.38 $8.39 $8.33 5,100
2017-12-27 $8.40 $8.40 $8.40 $8.40 $8.34 800
2017-12-26 $8.48 $8.48 $8.48 $8.48 $8.42 317
2017-12-22 $8.45 $8.45 $8.45 $8.45 $8.39 2,000
2017-12-21 $8.42 $8.50 $8.42 $8.50 $8.44 6,336
2017-12-20 $8.15 $8.18 $8.15 $8.18 $8.12 542
2017-12-19 $8.09 $8.09 $8.07 $8.07 $8.01 1,674
2017-12-18 $8.10 $8.10 $8.09 $8.09 $8.03 2,970
2017-12-15 $8.19 $8.20 $8.19 $8.19 $8.13 2,444
2017-12-14 $8.07 $8.07 $8.07 $8.07 $8.01 93
2017-12-13 $8.06 $8.07 $8.05 $8.07 $8.01 1,560
2017-12-12 $7.94 $7.94 $7.94 $7.94 $7.88 30
2017-12-11 $7.94 $7.94 $7.94 $7.94 $7.88 6
2017-12-08 $7.82 $7.94 $7.82 $7.94 $7.88 4,940
2017-12-07 $7.71 $7.71 $7.71 $7.71 $7.65 721
2017-12-06 $8.05 $8.05 $7.78 $7.78 $7.72 2,803
2017-12-05 $8.44 $8.44 $8.44 $8.44 $8.38 106
2017-12-04 $8.44 $8.45 $8.44 $8.44 $8.38 1,468
2017-12-01 $8.15 $8.15 $7.99 $7.99 $7.93 618
2017-11-30 $7.88 $7.88 $7.88 $7.88 $7.82 480
2017-11-29 $8.03 $8.04 $8.03 $8.04 $7.98 1,211
2017-11-28 $7.92 $8.05 $7.92 $8.05 $7.99 8,601
2017-11-27 $8.21 $8.21 $8.07 $8.10 $8.04 550
2017-11-24 $8.34 $8.60 $7.75 $8.60 $8.54 13,112
2017-11-22 $7.57 $7.76 $7.57 $7.72 $7.66 1,474
2017-11-21 $7.43 $7.43 $7.43 $7.43 $7.37 6,402
2017-11-20 $7.45 $7.45 $7.38 $7.38 $7.33 325
2017-11-17 $7.44 $7.44 $7.44 $7.44 $7.38 0
2017-11-16 $7.43 $7.46 $7.39 $7.44 $7.38 4,438
2017-11-15 $7.39 $7.42 $7.36 $7.36 $7.31 40,935
2017-11-14 $7.27 $7.27 $7.27 $7.27 $7.22 0
2017-11-13 $7.07 $7.27 $7.07 $7.27 $7.22 1,800
2017-11-10 $7.03 $7.03 $6.95 $6.97 $6.92 536
2017-11-09 $6.97 $6.99 $6.97 $6.97 $6.92 1,245
2017-11-08 $7.00 $7.00 $7.00 $7.00 $6.95 1,215
2017-11-07 $6.98 $7.02 $6.98 $7.02 $6.97 2,156
2017-11-06 $7.05 $7.05 $6.93 $6.93 $6.88 1,800
2017-11-03 $7.01 $7.07 $7.01 $7.07 $7.02 501
2017-11-02 $6.95 $7.00 $6.93 $7.00 $6.95 3,000
2017-11-01 $7.00 $7.00 $7.00 $7.00 $6.95 170
2017-10-31 $7.06 $7.06 $7.06 $7.06 $7.01 21
2017-10-30 $7.07 $7.07 $7.06 $7.06 $7.01 1,153
2017-10-27 $7.11 $7.11 $7.11 $7.11 $7.06 11
2017-10-26 $7.11 $7.11 $7.11 $7.11 $7.06 0
2017-10-25 $7.11 $7.11 $7.11 $7.11 $7.06 1,355
2017-10-24 $7.18 $7.18 $7.11 $7.11 $7.06 636
2017-10-23 $7.20 $7.20 $7.20 $7.20 $7.15 1
2017-10-20 $7.20 $7.20 $7.20 $7.20 $7.15 0
2017-10-19 $7.19 $7.20 $7.19 $7.20 $7.15 1,000
2017-10-18 $7.30 $7.30 $7.30 $7.30 $7.25 2,002
2017-10-17 $7.28 $7.28 $7.27 $7.28 $7.23 3,623
2017-10-16 $7.00 $7.05 $7.00 $7.05 $7.00 3,911
2017-10-13 $7.02 $7.02 $6.98 $6.98 $6.93 525
2017-10-12 $7.05 $7.05 $7.05 $7.05 $7.00 161
2017-10-11 $7.14 $7.14 $7.14 $7.14 $7.09 170
2017-10-10 $7.22 $7.22 $7.22 $7.22 $7.17 0
2017-10-09 $7.20 $7.23 $7.20 $7.22 $7.17 2,641
2017-10-06 $7.13 $7.22 $7.13 $7.17 $7.12 3,952
2017-10-05 $6.98 $7.00 $6.97 $7.00 $6.95 1,400
2017-10-04 $6.97 $6.97 $6.97 $6.97 $6.92 1,160
2017-10-03 $6.82 $6.85 $6.82 $6.85 $6.80 2,400
2017-10-02 $6.98 $6.98 $6.98 $6.98 $6.93 13
2017-09-29 $6.98 $6.98 $6.98 $6.98 $6.93 200
2017-09-28 $6.57 $6.57 $6.57 $6.57 $6.52 0
2017-09-27 $6.57 $6.57 $6.57 $6.57 $6.52 1,300
2017-09-26 $6.38 $6.57 $6.38 $6.57 $6.52 1,136
2017-09-25 $6.33 $6.33 $6.33 $6.33 $6.28 0
2017-09-22 $6.33 $6.33 $6.33 $6.33 $6.28 2,401
2017-09-21 $6.07 $6.25 $6.07 $6.25 $6.20 5,459
2017-09-20 $6.00 $6.00 $6.00 $6.00 $5.96 0
2017-09-19 $5.78 $6.00 $5.78 $6.00 $5.96 4,630
2017-09-18 $5.52 $5.52 $5.52 $5.52 $5.48 100
2017-09-15 $5.41 $5.41 $5.41 $5.41 $5.37 0
2017-09-14 $5.41 $5.41 $5.41 $5.41 $5.37 0
2017-09-13 $5.42 $5.42 $5.37 $5.41 $5.37 7,859
2017-09-12 $5.44 $5.44 $5.44 $5.44 $5.40 1,440
2017-09-11 $5.49 $5.49 $5.49 $5.49 $5.45 127
2017-09-08 $5.49 $5.49 $5.49 $5.49 $5.45 100
2017-09-07 $5.58 $5.58 $5.58 $5.58 $5.54 300
2017-09-06 $5.58 $5.58 $5.58 $5.58 $5.54 250
2017-09-05 $5.60 $5.60 $5.60 $5.60 $5.56 204
2017-09-01 $5.67 $5.67 $5.63 $5.63 $5.59 751
2017-08-31 $5.64 $5.89 $5.64 $5.89 $5.85 2,972
2017-08-30 $5.64 $5.64 $5.64 $5.64 $5.60 1,100
2017-08-29 $6.00 $6.00 $6.00 $6.00 $5.96 16
2017-08-28 $6.00 $6.00 $6.00 $6.00 $5.96 0
2017-08-25 $6.00 $6.00 $6.00 $6.00 $5.96 2,073
2017-08-24 $5.95 $5.96 $5.95 $5.96 $5.92 5,763
2017-08-23 $5.58 $5.58 $5.58 $5.58 $5.54 11,022
2017-08-22 $5.75 $5.75 $5.75 $5.75 $5.71 200
2017-08-21 $6.01 $6.01 $5.96 $6.01 $5.97 810
2017-08-18 $6.95 $6.96 $6.95 $6.96 $6.91 2,817
2017-08-17 $6.53 $6.53 $6.53 $6.53 $6.48 100
2017-08-16 $6.45 $6.48 $6.45 $6.48 $6.43 451
2017-08-15 $6.55 $6.55 $6.55 $6.55 $6.50 0
2017-08-14 $6.55 $6.55 $6.55 $6.55 $6.50 30
2017-08-11 $6.55 $6.55 $6.55 $6.55 $6.50 400
2017-08-10 $6.37 $6.37 $6.37 $6.37 $6.32 1,886
2017-08-09 $6.72 $6.72 $6.72 $6.72 $6.67 350
2017-08-08 $6.83 $6.83 $6.83 $6.83 $6.78 120
2017-08-07 $6.81 $6.88 $6.81 $6.86 $6.81 6,903
2017-08-04 $6.78 $6.78 $6.78 $6.78 $6.73 0
2017-08-03 $6.88 $6.88 $6.78 $6.78 $6.73 1,301
2017-08-02 $6.86 $6.86 $6.86 $6.86 $6.81 1,100
2017-08-01 $6.85 $6.85 $6.85 $6.85 $6.80 205
2017-07-31 $6.74 $6.74 $6.74 $6.74 $6.69 220
2017-07-28 $6.84 $6.84 $6.84 $6.84 $6.79 0
2017-07-27 $6.84 $6.84 $6.84 $6.84 $6.79 159
2017-07-26 $6.91 $6.91 $6.91 $6.91 $6.86 1,083
2017-07-25 $6.85 $6.85 $6.85 $6.85 $6.80 0
2017-07-24 $6.85 $6.85 $6.85 $6.85 $6.80 157
2017-07-21 $6.88 $6.88 $6.88 $6.88 $6.83 180
2017-07-20 $6.85 $6.91 $6.85 $6.91 $6.86 1,271
2017-07-19 $6.98 $6.98 $6.98 $6.98 $6.93 1
2017-07-18 $6.98 $6.98 $6.98 $6.98 $6.93 100
2017-07-17 $6.80 $6.80 $6.80 $6.80 $6.75 1,065
2017-07-14 $7.11 $7.32 $7.11 $7.23 $7.18 8,098
2017-07-13 $6.76 $6.77 $6.62 $6.70 $6.65 5,818
2017-07-12 $6.96 $6.97 $6.96 $6.97 $6.92 701
2017-07-11 $6.97 $6.97 $6.97 $6.97 $6.92 473
2017-07-10 $6.99 $6.99 $6.98 $6.98 $6.93 3,000
2017-07-07 $7.05 $7.05 $7.05 $7.05 $7.00 1,020
2017-07-06 $7.09 $7.09 $7.09 $7.09 $7.04 18,625
2017-07-05 $6.98 $7.08 $6.98 $7.02 $6.97 3,500
2017-07-03 $7.45 $7.45 $7.45 $7.45 $7.39 111
2017-06-30 $7.50 $7.50 $7.50 $7.50 $7.44 275
2017-06-29 $7.56 $7.56 $7.49 $7.49 $7.43 1,450
2017-06-28 $7.50 $7.50 $7.50 $7.50 $7.44 100
2017-06-27 $7.80 $7.80 $7.69 $7.69 $7.63 10,100
2017-06-26 $7.62 $7.77 $7.62 $7.77 $7.71 17,200
2017-06-23 $7.37 $7.38 $7.34 $7.35 $7.30 7,900
2017-06-22 $7.26 $7.26 $7.25 $7.26 $7.21 8,400
2017-06-21 $7.41 $7.41 $7.35 $7.35 $7.30 18,300
2017-06-20 $7.17 $7.17 $7.17 $7.17 $7.12 200
2017-06-19 $7.31 $7.50 $7.31 $7.40 $7.35 8,000
2017-06-16 $6.85 $6.85 $6.83 $6.83 $6.78 2,100
2017-06-15 $6.60 $6.60 $6.59 $6.59 $6.54 700
2017-06-14 $6.42 $6.46 $6.40 $6.40 $6.35 12,388
2017-06-13 $5.83 $5.90 $5.83 $5.90 $5.86 620
2017-06-12 $5.96 $5.96 $5.96 $5.96 $5.92 0
2017-06-09 $5.96 $5.96 $5.96 $5.96 $5.92 100
2017-06-08 $5.90 $5.90 $5.90 $5.90 $5.86 100
2017-06-07 $6.10 $6.10 $5.91 $5.91 $5.87 279
2017-06-06 $5.99 $6.00 $5.95 $5.99 $5.95 10,491
2017-06-05 $5.88 $5.92 $5.88 $5.90 $5.86 14,561
2017-06-02 $5.57 $5.57 $5.48 $5.48 $5.44 5,441
2017-06-01 $5.48 $5.57 $5.48 $5.53 $5.49 4,149
2017-05-31 $5.38 $5.56 $5.38 $5.38 $5.34 3,551
2017-05-30 $5.16 $5.16 $5.10 $5.10 $5.06 1,127
2017-05-26 $6.10 $6.10 $6.04 $6.04 $6.00 6,266
2017-05-25 $5.79 $5.79 $5.58 $5.65 $5.61 2,442
2017-05-24 $5.39 $5.47 $5.39 $5.46 $5.42 2,937
2017-05-23 $5.06 $5.07 $4.98 $4.98 $4.94 16,667
2017-05-22 $4.88 $4.94 $4.88 $4.90 $4.86 5,539
2017-05-19 $4.56 $4.59 $4.56 $4.56 $4.53 9,477
2017-05-18 $4.28 $4.28 $4.28 $4.28 $4.25 748
2017-05-17 $4.32 $4.32 $4.32 $4.32 $4.29 1,181
2017-05-16 $4.27 $4.29 $4.26 $4.28 $4.25 11,824
2017-05-15 $4.27 $4.41 $4.27 $4.41 $4.38 900
2017-05-12 $4.38 $4.38 $4.38 $4.38 $4.35 0
2017-05-11 $4.38 $4.38 $4.38 $4.38 $4.35 0
2017-05-10 $4.38 $4.38 $4.38 $4.38 $4.35 100
2017-05-09 $4.29 $4.29 $4.29 $4.29 $4.26 14
2017-05-08 $4.29 $4.29 $4.29 $4.29 $4.26 2
2017-05-05 $4.29 $4.29 $4.29 $4.29 $4.26 100
2017-05-04 $4.37 $4.37 $4.37 $4.37 $4.34 139
2017-05-03 $4.39 $4.39 $4.39 $4.39 $4.36 100
2017-05-02 $4.38 $4.39 $4.38 $4.39 $4.36 1,636
2017-05-01 $4.50 $4.50 $4.47 $4.47 $4.44 930
2017-04-28 $4.47 $4.47 $4.46 $4.46 $4.43 9,520
2017-04-27 $4.34 $4.34 $4.34 $4.34 $4.31 12,794
2017-04-26 $4.42 $4.42 $4.42 $4.42 $4.39 8,823
2017-04-25 $4.30 $4.30 $4.30 $4.30 $4.27 60
2017-04-24 $4.25 $4.30 $4.25 $4.30 $4.27 1,097
2017-04-21 $4.10 $4.10 $4.04 $4.04 $4.01 1,905
2017-04-20 $4.16 $4.19 $4.16 $4.17 $4.14 3,788
2017-04-19 $4.14 $4.15 $4.14 $4.14 $4.11 5,334
2017-04-18 $4.13 $4.14 $4.13 $4.13 $4.10 1,544
2017-04-17 $3.96 $3.96 $3.94 $3.95 $3.92 11,275
2017-04-13 $3.97 $3.97 $3.91 $3.96 $3.93 17,448
2017-04-12 $4.00 $4.00 $3.92 $3.95 $3.92 16,300
2017-04-11 $3.87 $3.87 $3.83 $3.83 $3.80 21,498
2017-04-10 $3.62 $3.63 $3.62 $3.62 $3.59 9,338
2017-04-07 $3.62 $3.62 $3.60 $3.60 $3.57 10,496
2017-04-06 $3.59 $3.59 $3.57 $3.57 $3.54 12,501
2017-04-05 $3.74 $3.74 $3.62 $3.68 $3.65 3,100
2017-04-04 $3.62 $3.62 $3.61 $3.61 $3.58 510
2017-04-03 $3.61 $3.62 $3.61 $3.62 $3.59 300
2017-03-31 $3.69 $3.70 $3.59 $3.70 $3.67 500
2017-03-30 $3.59 $3.73 $3.59 $3.70 $3.67 1,900
2017-03-29 $3.69 $3.69 $3.69 $3.69 $3.66 200
2017-03-28 $3.66 $3.66 $3.66 $3.66 $3.63 100
2017-03-27 $3.67 $3.67 $3.67 $3.67 $3.64 200
2017-03-24 $3.88 $3.91 $3.81 $3.82 $3.79 19,700
2017-03-23 $3.68 $3.68 $3.68 $3.68 $3.65 0
2017-03-22 $3.78 $3.78 $3.68 $3.68 $3.65 3,200
2017-03-21 $3.68 $3.78 $3.68 $3.68 $3.65 2,000
2017-03-20 $3.68 $3.68 $3.68 $3.68 $3.65 300
2017-03-17 $3.66 $3.66 $3.66 $3.66 $3.63 0
2017-03-16 $3.66 $3.66 $3.66 $3.66 $3.63 1,900
2017-03-15 $3.66 $3.66 $3.63 $3.63 $3.60 4,000
2017-03-14 $3.75 $3.75 $3.75 $3.75 $3.72 0
2017-03-13 $3.75 $3.75 $3.75 $3.75 $3.72 0
2017-03-10 $3.73 $3.75 $3.71 $3.75 $3.72 5,000
2017-03-09 $3.65 $3.65 $3.65 $3.65 $3.62 0
2017-03-08 $3.65 $3.65 $3.65 $3.65 $3.62 0
2017-03-07 $3.65 $3.65 $3.65 $3.65 $3.62 0
2017-03-06 $3.65 $3.65 $3.65 $3.65 $3.62 0
2017-03-03 $3.65 $3.65 $3.65 $3.65 $3.62 900
2017-03-02 $3.59 $3.59 $3.59 $3.59 $3.56 1,000
2017-03-01 $3.53 $3.53 $3.53 $3.53 $3.50 0
2017-02-28 $3.53 $3.53 $3.53 $3.53 $3.50 1,200
2017-02-27 $3.60 $3.60 $3.60 $3.60 $3.57 1,300
2017-02-24 $3.68 $3.68 $3.68 $3.68 $3.65 0
2017-02-23 $3.68 $3.68 $3.68 $3.68 $3.65 300
2017-02-22 $3.61 $3.61 $3.61 $3.61 $3.58 0
2017-02-21 $3.61 $3.61 $3.61 $3.61 $3.58 200
2017-02-17 $3.68 $3.68 $3.55 $3.55 $3.52 200
2017-02-16 $3.59 $3.59 $3.59 $3.59 $3.56 100
2017-02-15 $3.62 $3.62 $3.62 $3.62 $3.59 0
2017-02-14 $3.62 $3.62 $3.62 $3.62 $3.59 300
2017-02-13 $3.64 $3.64 $3.64 $3.64 $3.61 300
2017-02-10 $3.51 $3.51 $3.51 $3.51 $3.48 800
2017-02-09 $3.48 $3.48 $3.46 $3.46 $3.43 700
2017-02-08 $3.37 $3.41 $3.37 $3.41 $3.38 13,800
2017-02-07 $3.28 $3.34 $3.28 $3.34 $3.32 900
2017-02-06 $3.32 $3.32 $3.32 $3.32 $3.30 0
2017-02-03 $3.35 $3.35 $3.30 $3.32 $3.30 1,100
2017-02-02 $3.27 $3.35 $3.27 $3.35 $3.33 2,300
2017-02-01 $3.34 $3.35 $3.34 $3.35 $3.33 1,116
2017-01-31 $3.35 $3.35 $3.35 $3.35 $3.33 314
2017-01-30 $3.30 $3.35 $3.30 $3.35 $3.33 3,228
2017-01-27 $3.34 $3.34 $3.34 $3.34 $3.32 100
2017-01-26 $3.39 $3.39 $3.39 $3.39 $3.36 102
2017-01-25 $3.36 $3.36 $3.36 $3.36 $3.33 186
2017-01-24 $3.34 $3.34 $3.34 $3.34 $3.32 0
2017-01-23 $3.34 $3.37 $3.34 $3.34 $3.32 3,364
2017-01-20 $3.36 $3.37 $3.35 $3.35 $3.33 9,884
2017-01-19 $3.21 $3.21 $3.21 $3.21 $3.19 119
2017-01-18 $3.40 $3.40 $3.28 $3.28 $3.26 250
2017-01-17 $3.40 $3.40 $3.40 $3.40 $3.37 100
2017-01-13 $3.40 $3.40 $3.40 $3.40 $3.37 100
2017-01-12 $3.40 $3.40 $3.40 $3.40 $3.37 0
2017-01-11 $3.40 $3.40 $3.40 $3.40 $3.37 800
2017-01-10 $3.29 $3.38 $3.29 $3.38 $3.35 469
2017-01-09 $3.31 $3.38 $3.31 $3.38 $3.35 1,224
2017-01-06 $3.38 $3.38 $3.38 $3.38 $3.35 421
2017-01-05 $3.29 $3.38 $3.28 $3.38 $3.35 823
2017-01-04 $3.29 $3.29 $3.29 $3.29 $3.27 724
2017-01-03 $3.23 $3.29 $3.23 $3.28 $3.26 1,301
2016-12-30 $3.25 $3.27 $3.25 $3.25 $3.23 10,693
2016-12-29 $3.30 $3.30 $3.27 $3.27 $3.25 2,131
2016-12-28 $3.31 $3.40 $3.29 $3.34 $3.32 3,900
2016-12-27 $3.28 $3.28 $3.26 $3.28 $3.25 3,248
2016-12-23 $3.28 $3.28 $3.28 $3.28 $3.26 500
2016-12-22 $3.37 $3.37 $3.28 $3.28 $3.26 1,833
2016-12-21 $3.40 $3.40 $3.36 $3.40 $3.37 1,200
2016-12-20 $3.40 $3.40 $3.27 $3.27 $3.25 1,200
2016-12-19 $3.34 $3.40 $3.27 $3.40 $3.37 2,307
2016-12-16 $3.29 $3.47 $3.29 $3.47 $3.44 501
2016-12-15 $3.53 $3.53 $3.34 $3.34 $3.32 2,150
2016-12-14 $3.42 $3.48 $3.42 $3.48 $3.45 329
2016-12-13 $3.62 $3.62 $3.55 $3.56 $3.53 553
2016-12-12 $3.50 $3.52 $3.50 $3.50 $3.47 12,667
2016-12-09 $4.04 $4.19 $3.78 $3.78 $3.75 35,683
2016-12-08 $3.14 $3.14 $3.08 $3.10 $3.08 5,439
2016-12-07 $3.10 $3.15 $3.10 $3.14 $3.11 1,868
2016-12-06 $3.11 $3.20 $3.11 $3.15 $3.13 1,201
2016-12-05 $3.11 $3.20 $3.07 $3.19 $3.16 3,353
2016-12-02 $3.12 $3.12 $3.11 $3.11 $3.09 6,783
2016-12-01 $3.18 $3.20 $3.17 $3.20 $3.18 833
2016-11-30 $3.20 $3.20 $3.11 $3.11 $3.09 3,761
2016-11-29 $3.08 $3.13 $3.08 $3.13 $3.10 1,651
2016-11-28 $3.11 $3.11 $3.11 $3.11 $3.09 905
2016-11-25 $3.19 $3.19 $3.19 $3.19 $3.16 0
2016-11-23 $3.19 $3.19 $3.19 $3.19 $3.16 101
2016-11-22 $3.19 $3.19 $3.19 $3.19 $3.17 0
2016-11-21 $3.19 $3.19 $3.19 $3.19 $3.17 0
2016-11-18 $3.19 $3.19 $3.19 $3.19 $3.17 317
2016-11-17 $3.11 $3.15 $3.11 $3.15 $3.13 1,564
2016-11-16 $3.06 $3.10 $3.05 $3.10 $3.07 300
2016-11-15 $3.07 $3.21 $3.07 $3.20 $3.18 3,801
2016-11-14 $3.04 $3.04 $3.04 $3.04 $3.02 104
2016-11-11 $3.10 $3.10 $3.10 $3.10 $3.08 0
2016-11-10 $3.10 $3.10 $3.10 $3.10 $3.08 428
2016-11-09 $3.10 $3.13 $3.10 $3.13 $3.11 1,767
2016-11-08 $3.28 $3.28 $3.20 $3.20 $3.18 3,513
2016-11-07 $3.22 $3.28 $3.20 $3.27 $3.25 699
2016-11-04 $3.38 $3.38 $3.36 $3.36 $3.34 270
2016-11-03 $3.56 $3.56 $3.56 $3.56 $3.53 198
2016-11-02 $3.44 $3.44 $3.44 $3.44 $3.41 1,116
2016-11-01 $3.51 $3.65 $3.51 $3.60 $3.57 2,108
2016-10-31 $3.65 $3.65 $3.65 $3.65 $3.62 290
2016-10-28 $3.65 $3.65 $3.61 $3.65 $3.62 625
2016-10-27 $3.62 $3.62 $3.62 $3.62 $3.59 102
2016-10-26 $3.66 $3.66 $3.66 $3.66 $3.63 186
2016-10-25 $3.52 $3.52 $3.52 $3.52 $3.49 326
2016-10-24 $3.68 $3.68 $3.68 $3.68 $3.65 210
2016-10-21 $3.68 $3.68 $3.68 $3.68 $3.65 100
2016-10-20 $3.56 $3.69 $3.56 $3.63 $3.60 900
2016-10-19 $3.62 $3.70 $3.62 $3.70 $3.67 3,817
2016-10-18 $3.43 $3.43 $3.43 $3.43 $3.40 549
2016-10-17 $3.50 $3.56 $3.47 $3.47 $3.44 8,364
2016-10-14 $3.53 $3.53 $3.53 $3.53 $3.50 105
2016-10-13 $3.55 $3.55 $3.55 $3.55 $3.52 120
2016-10-12 $3.57 $3.57 $3.57 $3.57 $3.54 0
2016-10-11 $3.57 $3.57 $3.57 $3.57 $3.54 34
2016-10-10 $3.45 $3.60 $3.45 $3.57 $3.54 5,807
2016-10-07 $3.60 $3.60 $3.60 $3.60 $3.57 202
2016-10-06 $3.50 $3.60 $3.49 $3.60 $3.57 1,558
2016-10-05 $3.60 $3.60 $3.60 $3.60 $3.57 200
2016-10-04 $3.64 $3.64 $3.64 $3.64 $3.61 9
2016-10-03 $3.60 $3.64 $3.55 $3.64 $3.61 1,600
2016-09-30 $3.60 $3.64 $3.60 $3.64 $3.61 327
2016-09-29 $3.64 $3.64 $3.61 $3.63 $3.60 1,000
2016-09-28 $3.55 $3.62 $3.48 $3.60 $3.58 9,949
2016-09-27 $3.34 $3.47 $3.34 $3.47 $3.44 1,100
2016-09-26 $3.33 $3.49 $3.32 $3.32 $3.30 2,300
2016-09-23 $3.50 $3.50 $3.37 $3.50 $3.47 345
2016-09-22 $3.40 $3.50 $3.40 $3.50 $3.47 1,438
2016-09-21 $3.49 $3.51 $3.49 $3.51 $3.48 294
2016-09-20 $3.53 $3.53 $3.53 $3.53 $3.50 203
2016-09-19 $3.40 $3.53 $3.40 $3.52 $3.49 1,500
2016-09-16 $3.57 $3.57 $3.45 $3.56 $3.53 2,260
2016-09-15 $3.60 $3.60 $3.41 $3.58 $3.55 1,254
2016-09-14 $3.51 $3.51 $3.50 $3.50 $3.47 4,600
2016-09-13 $3.38 $3.52 $3.38 $3.48 $3.45 808
2016-09-12 $3.40 $3.53 $3.40 $3.53 $3.50 1,650
2016-09-09 $3.52 $3.52 $3.50 $3.50 $3.47 910
2016-09-08 $3.53 $3.55 $3.53 $3.55 $3.52 3,370
2016-09-07 $3.54 $3.61 $3.51 $3.53 $3.50 12,908
2016-09-06 $3.56 $3.56 $3.56 $3.56 $3.53 2,600
2016-09-02 $3.83 $3.86 $3.83 $3.86 $3.83 20,123
2016-09-01 $3.58 $3.59 $3.58 $3.58 $3.55 2,005
2016-08-31 $3.49 $3.49 $3.49 $3.49 $3.46 400
2016-08-30 $3.45 $3.51 $3.45 $3.51 $3.48 6,116
2016-08-29 $3.56 $3.56 $3.56 $3.56 $3.53 0
2016-08-26 $3.56 $3.56 $3.56 $3.56 $3.53 2,501
2016-08-25 $3.54 $3.61 $3.54 $3.61 $3.58 645
2016-08-24 $3.61 $3.61 $3.61 $3.61 $3.58 149
2016-08-23 $3.65 $3.66 $3.57 $3.66 $3.63 1,721
2016-08-22 $3.46 $3.61 $3.46 $3.61 $3.58 244
2016-08-19 $3.54 $3.55 $3.54 $3.55 $3.52 15,523
2016-08-18 $3.65 $3.65 $3.52 $3.60 $3.57 5,915
2016-08-17 $3.56 $3.56 $3.56 $3.56 $3.53 5
2016-08-16 $3.58 $3.58 $3.56 $3.56 $3.53 11,362
2016-08-15 $3.60 $3.60 $3.60 $3.60 $3.57 3,714
2016-08-12 $3.59 $3.61 $3.59 $3.59 $3.56 16,933
2016-08-11 $3.54 $3.55 $3.54 $3.55 $3.52 1,756
2016-08-10 $3.65 $3.65 $3.65 $3.65 $3.62 0
2016-08-09 $3.61 $3.65 $3.61 $3.65 $3.62 7,008
2016-08-08 $3.50 $3.50 $3.50 $3.50 $3.47 355
2016-08-05 $3.48 $3.48 $3.48 $3.48 $3.45 5
2016-08-04 $3.48 $3.48 $3.48 $3.48 $3.45 841
2016-08-03 $3.47 $3.47 $3.47 $3.47 $3.44 150
2016-08-02 $3.44 $3.44 $3.44 $3.44 $3.41 1,425
2016-08-01 $3.46 $3.47 $3.46 $3.46 $3.43 970
2016-07-29 $3.46 $3.51 $3.46 $3.51 $3.48 3,997
2016-07-28 $3.42 $3.42 $3.42 $3.42 $3.39 500
2016-07-27 $3.47 $3.47 $3.47 $3.47 $3.44 1,143
2016-07-26 $3.56 $3.56 $3.46 $3.46 $3.44 2,381
2016-07-25 $3.49 $3.49 $3.48 $3.48 $3.45 5,359
2016-07-22 $3.49 $3.66 $3.49 $3.66 $3.63 2,234
2016-07-21 $3.66 $3.66 $3.66 $3.66 $3.63 100
2016-07-20 $3.64 $3.64 $3.64 $3.64 $3.61 297
2016-07-19 $3.59 $3.59 $3.44 $3.59 $3.56 1,172
2016-07-18 $3.61 $3.61 $3.44 $3.59 $3.56 408
2016-07-15 $3.50 $3.65 $3.50 $3.65 $3.62 2,071
2016-07-14 $3.52 $3.54 $3.52 $3.54 $3.51 1,457
2016-07-13 $3.64 $3.64 $3.64 $3.64 $3.61 46
2016-07-12 $3.64 $3.64 $3.64 $3.64 $3.61 140
2016-07-11 $3.62 $3.63 $3.49 $3.63 $3.60 883
2016-07-08 $3.66 $3.67 $3.53 $3.65 $3.62 4,500
2016-07-07 $3.69 $3.69 $3.69 $3.69 $3.66 100
2016-07-06 $3.66 $3.67 $3.49 $3.67 $3.64 2,695
2016-07-05 $3.48 $3.48 $3.48 $3.48 $3.45 49
2016-07-01 $3.46 $3.61 $3.46 $3.48 $3.45 579
2016-06-30 $3.45 $3.45 $3.43 $3.45 $3.42 5,732
2016-06-29 $3.43 $3.43 $3.43 $3.43 $3.40 150
2016-06-28 $3.42 $3.42 $3.42 $3.42 $3.39 438
2016-06-27 $3.41 $3.41 $3.36 $3.36 $3.34 2,866
2016-06-24 $3.57 $3.57 $3.57 $3.57 $3.54 424
2016-06-23 $3.59 $3.59 $3.59 $3.59 $3.57 0
2016-06-22 $3.59 $3.59 $3.59 $3.59 $3.57 26
2016-06-21 $3.59 $3.59 $3.59 $3.59 $3.57 135
2016-06-20 $3.59 $3.65 $3.59 $3.65 $3.62 501
2016-06-17 $3.66 $3.67 $3.65 $3.67 $3.64 10,357
2016-06-16 $3.56 $3.56 $3.56 $3.56 $3.53 0
2016-06-15 $3.56 $3.56 $3.56 $3.56 $3.53 502
2016-06-14 $3.52 $3.53 $3.52 $3.52 $3.49 4,590
2016-06-13 $3.52 $3.80 $3.52 $3.80 $3.77 35
2016-06-10 $3.80 $3.80 $3.80 $3.80 $3.77 82
2016-06-09 $3.74 $3.80 $3.74 $3.80 $3.77 475
2016-06-08 $3.80 $3.80 $3.71 $3.80 $3.77 700
2016-06-07 $3.80 $3.80 $3.78 $3.80 $3.77 926
2016-06-06 $3.80 $3.80 $3.78 $3.80 $3.77 1,200
2016-06-03 $3.74 $3.80 $3.74 $3.80 $3.77 250
2016-06-02 $3.87 $3.87 $3.80 $3.80 $3.77 700
2016-06-01 $3.79 $3.87 $3.79 $3.87 $3.84 322
2016-05-31 $3.88 $3.88 $3.86 $3.86 $3.83 815
2016-05-27 $3.86 $3.88 $3.86 $3.88 $3.85 200
2016-05-26 $3.88 $3.88 $3.74 $3.88 $3.85 600
2016-05-25 $3.88 $3.88 $3.88 $3.88 $3.85 1,900
2016-05-24 $3.88 $3.88 $3.87 $3.88 $3.85 1,111
2016-05-23 $3.69 $3.90 $3.69 $3.88 $3.85 1,478
2016-05-20 $3.89 $3.89 $3.71 $3.89 $3.86 624
2016-05-19 $3.83 $3.83 $3.75 $3.75 $3.72 560
2016-05-18 $4.02 $4.02 $3.78 $3.90 $3.87 3,800
2016-05-17 $4.08 $4.09 $4.03 $4.07 $4.04 2,060
2016-05-16 $4.20 $4.20 $4.15 $4.20 $4.17 2,201
2016-05-13 $4.24 $4.24 $4.24 $4.24 $4.21 0
2016-05-12 $4.26 $4.29 $4.24 $4.24 $4.21 8,476
2016-05-11 $4.20 $4.20 $4.12 $4.12 $4.09 1,125
2016-05-10 $4.23 $4.23 $4.09 $4.09 $4.06 2,070
2016-05-09 $4.05 $4.17 $4.05 $4.17 $4.14 244
2016-05-06 $4.25 $4.25 $4.11 $4.25 $4.22 1,432
2016-05-05 $4.25 $4.25 $4.25 $4.25 $4.22 100
2016-05-04 $4.20 $4.20 $4.20 $4.20 $4.17 206
2016-05-03 $4.14 $4.14 $4.14 $4.14 $4.11 367
2016-05-02 $4.20 $4.25 $4.20 $4.25 $4.22 6,226
2016-04-29 $4.20 $4.30 $4.20 $4.30 $4.27 1,390
2016-04-28 $4.40 $4.41 $4.33 $4.35 $4.32 3,277
2016-04-27 $4.24 $4.33 $4.23 $4.24 $4.21 3,407
2016-04-26 $4.46 $4.46 $4.26 $4.38 $4.35 1,153
2016-04-25 $4.46 $4.46 $4.46 $4.46 $4.43 162
2016-04-22 $4.44 $4.44 $4.28 $4.28 $4.25 1,020
2016-04-21 $4.41 $4.42 $4.30 $4.40 $4.37 7,848
2016-04-20 $4.36 $4.46 $4.36 $4.46 $4.43 2,740
2016-04-19 $4.36 $4.50 $4.36 $4.43 $4.40 2,230
2016-04-18 $4.56 $4.56 $4.49 $4.49 $4.46 601
2016-04-15 $4.45 $4.50 $4.41 $4.50 $4.47 7,967
2016-04-14 $4.53 $4.54 $4.35 $4.42 $4.39 1,678
2016-04-13 $4.50 $4.55 $4.49 $4.52 $4.49 1,957
2016-04-12 $4.73 $4.73 $4.57 $4.66 $4.63 4,775
2016-04-11 $4.30 $4.30 $4.30 $4.30 $4.27 180
2016-04-08 $4.15 $4.19 $4.14 $4.14 $4.11 550
2016-04-07 $4.43 $4.67 $4.25 $4.60 $4.57 2,161
2016-04-06 $4.39 $4.79 $4.35 $4.70 $4.67 2,666
2016-04-05 $5.31 $5.34 $5.30 $5.30 $5.26 6,929
2016-04-04 $4.74 $4.82 $4.74 $4.79 $4.75 2,337
2016-04-01 $4.59 $4.71 $4.59 $4.71 $4.68 11,413
2016-03-31 $4.48 $4.59 $4.48 $4.50 $4.47 18,694
2016-03-30 $4.48 $4.48 $4.48 $4.48 $4.45 105
2016-03-29 $4.30 $4.37 $4.30 $4.36 $4.33 55,502
2016-03-28 $4.31 $4.35 $4.31 $4.31 $4.28 34,748
2016-03-24 $4.40 $4.40 $4.25 $4.32 $4.29 12,681
2016-03-23 $4.32 $4.32 $4.32 $4.32 $4.29 315
2016-03-22 $4.33 $4.40 $4.33 $4.40 $4.37 1,661
2016-03-21 $4.42 $4.46 $4.39 $4.44 $4.41 3,479
2016-03-18 $4.46 $4.46 $4.45 $4.46 $4.43 2,848
2016-03-17 $4.46 $4.46 $4.41 $4.43 $4.40 1,541
2016-03-16 $4.46 $4.46 $4.40 $4.46 $4.43 4,229
2016-03-15 $4.43 $4.47 $4.43 $4.46 $4.43 12,394
2016-03-14 $4.38 $4.38 $4.35 $4.38 $4.35 526
2016-03-11 $4.32 $4.38 $4.32 $4.38 $4.35 6,472
2016-03-10 $4.50 $4.50 $4.38 $4.38 $4.35 201
2016-03-09 $4.19 $4.21 $4.19 $4.20 $4.17 4,600
2016-03-08 $4.37 $4.37 $4.37 $4.37 $4.34 6,488
2016-03-07 $4.19 $4.19 $4.19 $4.19 $4.16 10,261
2016-03-04 $4.38 $4.38 $4.36 $4.36 $4.33 10,705
2016-03-03 $4.23 $4.30 $4.19 $4.30 $4.27 24,040
2016-03-02 $3.70 $3.70 $3.70 $3.70 $3.67 7,484
2016-03-01 $3.67 $3.83 $3.67 $3.83 $3.80 1,716
2016-02-29 $3.83 $3.83 $3.83 $3.83 $3.80 0
2016-02-26 $3.83 $3.83 $3.83 $3.83 $3.80 4,248
2016-02-25 $3.80 $3.80 $3.80 $3.80 $3.77 302
2016-02-24 $3.88 $3.88 $3.81 $3.81 $3.78 2,770
2016-02-23 $3.51 $3.51 $3.51 $3.51 $3.48 18
2016-02-22 $3.51 $3.51 $3.51 $3.51 $3.48 110
2016-02-19 $3.73 $3.73 $3.73 $3.73 $3.70 100
2016-02-18 $3.51 $3.84 $3.51 $3.84 $3.81 9,145
2016-02-17 $3.35 $3.37 $3.33 $3.33 $3.31 17,524
2016-02-16 $3.25 $3.29 $3.25 $3.27 $3.25 6,592
2016-02-12 $2.98 $2.98 $2.98 $2.98 $2.96 570
2016-02-11 $2.97 $3.00 $2.96 $3.00 $2.98 1,670
2016-02-10 $2.98 $3.00 $2.98 $2.98 $2.96 10,144
2016-02-09 $3.02 $3.02 $3.02 $3.02 $3.00 181
2016-02-08 $3.05 $3.05 $3.00 $3.00 $2.98 2,750
2016-02-05 $3.22 $3.22 $3.22 $3.22 $3.20 39
2016-02-04 $3.22 $3.22 $3.22 $3.22 $3.20 0
2016-02-03 $3.22 $3.22 $3.22 $3.22 $3.20 312
2016-02-02 $3.07 $3.22 $3.07 $3.22 $3.20 1,033
2016-02-01 $3.07 $3.07 $3.07 $3.07 $3.05 8,553
2016-01-29 $3.00 $3.19 $3.00 $3.08 $3.06 14,456
2016-01-28 $2.98 $3.05 $2.98 $3.00 $2.98 6,395
2016-01-27 $3.01 $3.09 $2.94 $2.94 $2.92 2,282
2016-01-26 $3.01 $3.13 $3.01 $3.12 $3.10 837
2016-01-25 $3.12 $3.12 $3.00 $3.05 $3.03 30,109
2016-01-22 $3.14 $3.23 $3.04 $3.23 $3.21 10,440
2016-01-21 $2.91 $3.08 $2.91 $3.07 $3.05 25,744
2016-01-20 $3.13 $3.13 $2.96 $2.96 $2.94 3,203
2016-01-19 $3.11 $3.12 $3.11 $3.12 $3.10 17,361
2016-01-15 $3.36 $3.36 $3.36 $3.36 $3.34 0
2016-01-14 $3.31 $3.36 $3.31 $3.36 $3.34 1,696
2016-01-13 $3.50 $3.50 $3.41 $3.44 $3.41 709
2016-01-12 $3.44 $3.51 $3.43 $3.51 $3.48 2,044
2016-01-11 $3.45 $3.45 $3.39 $3.39 $3.36 445
2016-01-08 $3.39 $3.39 $3.38 $3.38 $3.35 391
2016-01-07 $3.45 $3.46 $3.45 $3.46 $3.43 405
2016-01-06 $3.45 $3.47 $3.45 $3.45 $3.42 2,268
2016-01-05 $3.51 $3.62 $3.51 $3.57 $3.54 1,767
2016-01-04 $3.60 $3.60 $3.52 $3.52 $3.49 6,825
2015-12-31 $3.70 $3.80 $3.67 $3.67 $3.64 13,655
2015-12-30 $3.61 $3.78 $3.61 $3.75 $3.72 12,412
2015-12-29 $3.63 $3.81 $3.63 $3.80 $3.77 8,350
2015-12-28 $3.70 $3.75 $3.70 $3.70 $3.67 14,889
2015-12-24 $3.72 $3.78 $3.69 $3.77 $3.74 3,025
2015-12-23 $3.72 $3.83 $3.72 $3.75 $3.72 22,973
2015-12-22 $3.75 $3.80 $3.75 $3.80 $3.77 13,084
2015-12-21 $3.60 $3.80 $3.60 $3.75 $3.72 40,229

Hong Kong Technology Venture Company Ltd (HKTVY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.