LGL Group Inc (LGL) Exchange: NYSE MKT

Data as of May 16, 2022

$10.52 ($-0.07) -0.71%

LGL Group Inc - Daily Information
Click for more stock information on LGL Group Inc.
Daily Information Data
Date May 16, 2022
Open $10.48
Previous Close $10.52
High $10.52
Low $10.48
Adjusted Open $10.48
Previous Adjusted Close $10.52
Adjusted High $10.52
Adjusted Low $10.48

About LGL Group Inc (LGL)

The LGL Group, Inc. is a producer of industrial and commercial products and services that is focused on the design and manufacture of electronic components and subsystems. The Company operates through its principal subsidiary, M-tron Industries, Inc. (Mtron), which includes the operations of its subsidiary, M-tron Industries, Ltd., as well as the operations of its subsidiary, Piezo Technology, Inc. (PTI) and PTI's subsidiary Piezo Technology India Private Ltd. MtronPTI's frequency control devices consist of packaged quartz crystals, crystal oscillators and electronic filters. MtronPTI markets and sells its products through a variety of channels and agents. MtronPTI's operations are located in Orlando, Florida, Yankton, South Dakota, and Noida, India.

Historical Stock Data for LGL Group Inc (LGL)

Date Open High Low Close Adj.Close Volume
2022-05-06 $10.48 $10.52 $10.48 $10.52 $10.52 304
2022-05-05 $10.66 $10.85 $10.58 $10.59 $10.59 4,171
2022-05-04 $10.25 $10.66 $10.25 $10.66 $10.66 1,005
2022-05-03 $10.57 $10.57 $10.19 $10.35 $10.35 11,312
2022-05-02 $10.66 $10.66 $10.41 $10.41 $10.41 3,916
2022-04-29 $10.77 $10.77 $10.54 $10.66 $10.66 5,921
2022-04-28 $10.85 $10.85 $10.67 $10.83 $10.83 6,102
2022-04-27 $10.74 $10.85 $10.66 $10.85 $10.85 5,021
2022-04-26 $10.87 $10.87 $10.67 $10.67 $10.67 573
2022-04-25 $10.86 $11.11 $10.84 $11.11 $11.11 1,419
2022-04-22 $11.11 $11.11 $11.11 $11.11 $11.11 676
2022-04-21 $10.98 $11.12 $10.78 $11.12 $11.12 2,000
2022-04-20 $11.00 $11.11 $10.88 $11.05 $11.05 3,929
2022-04-19 $10.87 $11.00 $10.70 $11.00 $11.00 4,114
2022-04-18 $11.00 $11.02 $10.63 $10.69 $10.69 4,464
2022-04-14 $10.75 $10.99 $10.57 $10.99 $10.99 1,315
2022-04-13 $11.00 $11.00 $10.85 $10.85 $10.85 5,971
2022-04-12 $10.87 $11.00 $10.87 $11.00 $11.00 3,172
2022-04-11 $10.85 $10.90 $10.85 $10.90 $10.90 6,106
2022-04-08 $10.95 $11.00 $10.90 $10.90 $10.90 2,271
2022-04-07 $10.93 $10.93 $10.80 $10.86 $10.86 2,987
2022-04-06 $10.98 $10.98 $10.51 $10.98 $10.98 3,689
2022-04-05 $10.79 $10.97 $10.64 $10.68 $10.68 2,484
2022-04-04 $10.52 $10.88 $10.50 $10.51 $10.51 6,983
2022-04-01 $10.70 $10.98 $10.51 $10.51 $10.51 1,404
2022-03-31 $10.64 $10.98 $10.60 $10.95 $10.95 3,115
2022-03-30 $10.63 $10.95 $10.63 $10.93 $10.93 4,541
2022-03-29 $11.05 $11.20 $10.60 $10.71 $10.71 5,092
2022-03-28 $11.30 $11.30 $10.85 $11.26 $11.26 10,218
2022-03-25 $10.65 $11.50 $10.50 $11.40 $11.40 24,544
2022-03-24 $10.49 $10.81 $10.46 $10.68 $10.68 3,131
2022-03-23 $10.59 $10.60 $10.50 $10.50 $10.50 2,393
2022-03-22 $10.45 $10.64 $10.45 $10.64 $10.64 2,269
2022-03-21 $10.83 $10.83 $10.30 $10.64 $10.64 6,188
2022-03-18 $10.52 $10.83 $10.32 $10.83 $10.83 9,261
2022-03-17 $10.51 $10.70 $10.46 $10.50 $10.50 12,120
2022-03-16 $10.32 $10.48 $10.32 $10.35 $10.35 2,819
2022-03-15 $10.47 $10.52 $10.34 $10.34 $10.34 2,482
2022-03-14 $10.47 $10.64 $10.47 $10.47 $10.47 3,383
2022-03-11 $10.32 $10.32 $10.32 $10.32 $10.32 1,177
2022-03-10 $10.55 $10.79 $10.55 $10.65 $10.65 1,401
2022-03-09 $10.35 $10.73 $10.35 $10.73 $10.73 2,024
2022-03-08 $10.37 $10.65 $10.35 $10.35 $10.35 5,575
2022-03-07 $10.41 $10.50 $10.40 $10.40 $10.40 7,197
2022-03-04 $10.81 $10.81 $10.40 $10.50 $10.50 2,193
2022-03-03 $10.25 $10.52 $10.25 $10.50 $10.50 2,734
2022-03-02 $10.50 $10.50 $10.30 $10.32 $10.32 2,139
2022-03-01 $10.59 $10.59 $10.14 $10.45 $10.45 5,086
2022-02-28 $10.43 $10.75 $10.34 $10.34 $10.34 8,040
2022-02-25 $10.74 $10.74 $10.34 $10.67 $10.67 9,048
2022-02-24 $10.72 $10.81 $10.26 $10.72 $10.72 5,468
2022-02-23 $10.34 $10.66 $10.20 $10.50 $10.50 3,089
2022-02-22 $10.71 $10.77 $10.35 $10.77 $10.77 6,785
2022-02-18 $10.63 $10.63 $10.53 $10.59 $10.59 4,738
2022-02-17 $10.51 $10.52 $10.37 $10.41 $10.41 6,370
2022-02-16 $10.52 $10.52 $10.45 $10.48 $10.48 14,114
2022-02-15 $10.33 $10.66 $10.33 $10.53 $10.53 2,861
2022-02-14 $10.43 $10.66 $10.40 $10.40 $10.40 3,667
2022-02-11 $10.85 $10.85 $10.52 $10.52 $10.52 12,642
2022-02-10 $10.75 $10.85 $10.72 $10.76 $10.76 7,483
2022-02-09 $10.46 $10.67 $10.45 $10.48 $10.48 2,188
2022-02-08 $10.74 $10.74 $10.44 $10.68 $10.68 1,672
2022-02-07 $10.53 $10.74 $10.33 $10.74 $10.74 5,488
2022-02-04 $10.34 $10.79 $10.34 $10.74 $10.74 2,283
2022-02-03 $10.42 $10.70 $10.22 $10.50 $10.50 5,188
2022-02-02 $10.60 $10.85 $10.31 $10.64 $10.64 19,552
2022-02-01 $10.10 $10.88 $10.10 $10.57 $10.57 30,409
2022-01-31 $10.24 $10.47 $10.00 $10.40 $10.40 12,739
2022-01-28 $9.98 $10.05 $9.86 $10.05 $10.05 1,148
2022-01-27 $10.20 $10.53 $10.03 $10.05 $10.05 5,587
2022-01-26 $10.00 $10.72 $10.00 $10.55 $10.55 21,780
2022-01-25 $10.18 $10.18 $9.80 $10.03 $10.03 6,144
2022-01-24 $10.01 $10.47 $9.54 $10.18 $10.18 74,888
2022-01-21 $10.42 $10.42 $9.91 $10.00 $10.00 13,646
2022-01-20 $9.85 $10.84 $9.85 $10.13 $10.13 11,085
2022-01-19 $10.13 $10.13 $9.51 $9.84 $9.84 10,610
2022-01-18 $10.52 $10.64 $10.05 $10.10 $10.10 10,567
2022-01-14 $10.58 $10.58 $10.52 $10.52 $10.52 5,771
2022-01-13 $10.86 $10.86 $10.55 $10.55 $10.55 12,039
2022-01-12 $10.61 $10.81 $10.61 $10.81 $10.81 2,190
2022-01-11 $10.55 $11.00 $10.55 $10.82 $10.82 12,614
2022-01-10 $10.76 $11.04 $10.76 $11.04 $11.04 2,959
2022-01-07 $10.83 $11.05 $10.75 $11.05 $11.05 16,502
2022-01-06 $11.00 $11.00 $10.82 $10.87 $10.87 2,810
2022-01-05 $10.97 $11.14 $10.75 $10.77 $10.77 9,025
2022-01-04 $10.91 $11.29 $10.91 $11.29 $11.29 1,344
2022-01-03 $11.40 $11.44 $10.86 $11.16 $11.16 6,948
2021-12-31 $11.50 $11.65 $11.37 $11.40 $11.40 3,102
2021-12-30 $11.30 $11.65 $11.30 $11.57 $11.57 5,287
2021-12-29 $11.86 $11.86 $11.49 $11.65 $11.65 9,523
2021-12-28 $11.85 $11.85 $11.75 $11.84 $11.84 2,776
2021-12-27 $12.44 $12.44 $11.45 $11.46 $11.46 16,112
2021-12-23 $10.64 $11.50 $10.60 $11.50 $11.50 23,341
2021-12-22 $10.55 $10.60 $10.53 $10.58 $10.58 7,763
2021-12-21 $10.40 $10.65 $10.25 $10.50 $10.50 9,190
2021-12-20 $10.44 $10.51 $9.95 $10.33 $10.33 9,266
2021-12-17 $10.56 $10.78 $10.47 $10.78 $10.78 4,852
2021-12-16 $10.86 $10.87 $10.50 $10.50 $10.50 18,219
2021-12-15 $10.71 $10.92 $10.21 $10.66 $10.66 24,540
2021-12-14 $10.70 $10.70 $10.70 $10.70 $10.70 306
2021-12-13 $11.24 $11.24 $10.70 $10.70 $10.70 8,968
2021-12-10 $10.64 $11.19 $10.64 $11.00 $11.00 5,324
2021-12-09 $11.16 $11.23 $10.80 $10.80 $10.80 6,628
2021-12-08 $11.11 $11.39 $11.11 $11.13 $11.13 3,052
2021-12-07 $11.25 $11.36 $11.00 $11.23 $11.23 11,584
2021-12-06 $11.22 $11.37 $11.16 $11.35 $11.35 5,170
2021-12-03 $11.43 $11.53 $11.25 $11.38 $11.38 4,935
2021-12-02 $11.78 $11.85 $11.39 $11.44 $11.44 7,296
2021-12-01 $12.00 $12.05 $11.83 $11.83 $11.83 17,740
2021-11-30 $12.05 $12.17 $11.88 $11.94 $11.94 6,506
2021-11-29 $12.13 $12.25 $11.94 $12.03 $12.03 9,415
2021-11-26 $12.20 $12.22 $11.96 $12.05 $12.05 5,942
2021-11-24 $12.09 $12.38 $12.00 $12.10 $12.10 6,202
2021-11-23 $12.07 $12.24 $12.00 $12.12 $12.12 4,520
2021-11-22 $11.83 $12.30 $11.83 $12.13 $12.13 20,745
2021-11-19 $11.77 $12.38 $11.77 $11.82 $11.82 7,509
2021-11-18 $12.04 $12.26 $11.82 $12.10 $12.10 8,776
2021-11-17 $12.25 $12.25 $11.99 $12.00 $12.00 2,071
2021-11-16 $12.79 $12.79 $11.99 $12.05 $12.05 10,937
2021-11-15 $10.81 $11.69 $10.81 $11.68 $11.68 9,085
2021-11-12 $11.94 $11.94 $11.50 $11.84 $11.84 6,175
2021-11-11 $11.78 $11.93 $11.70 $11.93 $11.93 9,239
2021-11-10 $12.05 $12.05 $11.71 $11.85 $11.85 4,454
2021-11-09 $12.28 $12.28 $12.05 $12.10 $12.10 2,516
2021-11-08 $12.00 $12.45 $12.00 $12.06 $12.06 2,472
2021-11-05 $11.96 $12.19 $11.96 $11.96 $11.96 646
2021-11-04 $11.90 $12.44 $11.70 $12.35 $12.35 48,825
2021-11-03 $11.86 $12.25 $11.40 $11.90 $11.90 23,142
2021-11-02 $12.63 $12.66 $11.84 $12.27 $12.27 13,561
2021-11-01 $12.75 $12.75 $12.65 $12.73 $12.73 1,860
2021-10-29 $12.87 $12.87 $12.66 $12.66 $12.66 684
2021-10-28 $12.78 $12.80 $12.66 $12.66 $12.66 1,601
2021-10-27 $13.18 $13.18 $12.66 $12.78 $12.78 3,538
2021-10-26 $13.00 $13.00 $12.69 $12.69 $12.69 1,360
2021-10-25 $12.92 $12.99 $12.73 $12.99 $12.99 6,381
2021-10-22 $12.67 $12.90 $12.65 $12.90 $12.90 5,189
2021-10-21 $12.72 $13.13 $12.55 $12.95 $12.95 21,490
2021-10-20 $12.80 $12.87 $12.65 $12.68 $12.68 6,227
2021-10-19 $12.80 $12.80 $12.61 $12.68 $12.68 5,681
2021-10-18 $12.85 $12.85 $12.52 $12.81 $12.81 2,040
2021-10-15 $12.95 $13.10 $12.70 $12.72 $12.72 10,844
2021-10-14 $12.95 $13.09 $12.72 $13.08 $13.08 4,645
2021-10-13 $12.93 $13.03 $12.93 $12.95 $12.95 2,834
2021-10-12 $13.22 $13.47 $12.98 $13.26 $13.26 12,695
2021-10-11 $12.79 $12.90 $12.42 $12.81 $12.81 8,302
2021-10-08 $13.15 $13.54 $13.12 $13.21 $13.21 2,049
2021-10-07 $13.60 $13.60 $13.31 $13.35 $13.35 5,677
2021-10-06 $13.91 $13.91 $13.74 $13.74 $13.74 2,329
2021-10-05 $14.10 $14.20 $13.63 $13.95 $13.95 7,736
2021-10-04 $13.49 $13.97 $13.25 $13.77 $13.77 41,779
2021-10-01 $13.41 $13.45 $12.63 $12.91 $12.91 16,424
2021-09-30 $12.88 $13.80 $12.88 $13.79 $13.79 20,858
2021-09-29 $12.42 $12.72 $12.31 $12.44 $12.44 20,537
2021-09-28 $12.07 $12.41 $12.04 $12.38 $12.38 4,635
2021-09-27 $12.72 $12.72 $11.51 $12.23 $12.23 24,781
2021-09-24 $12.17 $12.45 $12.16 $12.40 $12.40 7,637
2021-09-23 $12.14 $12.50 $11.77 $12.05 $12.05 20,297
2021-09-22 $14.00 $14.00 $11.87 $12.18 $12.18 65,677
2021-09-21 $14.02 $14.48 $13.39 $13.79 $13.79 59,364
2021-09-20 $13.50 $14.15 $13.46 $14.09 $14.09 37,912
2021-09-17 $14.49 $14.49 $13.35 $13.73 $13.73 70,394
2021-09-16 $13.00 $14.20 $12.75 $14.19 $14.19 72,232
2021-09-15 $12.74 $13.00 $12.65 $12.97 $12.97 61,260
2021-09-14 $12.35 $12.60 $12.30 $12.59 $12.59 16,142
2021-09-13 $12.19 $12.40 $11.90 $12.35 $12.35 13,446
2021-09-10 $11.63 $12.01 $11.63 $12.00 $12.00 24,553
2021-09-09 $11.92 $11.99 $11.59 $11.65 $11.65 4,695
2021-09-08 $11.78 $12.04 $11.70 $11.95 $11.95 12,257
2021-09-07 $11.60 $12.42 $11.60 $12.24 $12.24 21,621
2021-09-03 $12.11 $12.66 $11.55 $11.60 $11.60 34,256
2021-09-02 $11.23 $11.80 $11.23 $11.70 $11.70 10,948
2021-09-01 $11.22 $11.64 $11.15 $11.64 $11.64 4,552
2021-08-31 $10.99 $11.51 $10.83 $11.16 $11.16 36,528
2021-08-30 $11.17 $11.61 $10.75 $10.96 $10.96 22,132
2021-08-27 $10.50 $12.06 $10.50 $11.25 $11.25 46,810
2021-08-26 $10.47 $10.70 $10.30 $10.70 $10.70 20,450
2021-08-25 $10.65 $10.70 $10.23 $10.30 $10.30 6,668
2021-08-24 $10.46 $10.71 $10.22 $10.37 $10.37 6,529
2021-08-23 $10.74 $11.00 $10.51 $10.57 $10.57 5,756
2021-08-20 $10.46 $10.75 $10.41 $10.75 $10.75 6,569
2021-08-19 $10.50 $10.50 $10.41 $10.43 $10.43 6,158
2021-08-18 $10.43 $11.00 $10.41 $10.41 $10.41 31,771
2021-08-17 $10.46 $10.47 $10.41 $10.41 $10.41 10,317
2021-08-16 $10.51 $10.51 $10.42 $10.42 $10.42 2,568
2021-08-13 $10.70 $10.70 $10.50 $10.51 $10.51 1,483
2021-08-12 $10.60 $10.90 $10.21 $10.45 $10.45 22,238
2021-08-11 $10.28 $10.76 $10.16 $10.76 $10.76 16,305
2021-08-10 $10.60 $10.60 $10.06 $10.28 $10.28 22,506
2021-08-09 $10.18 $10.74 $9.94 $10.10 $10.10 36,917
2021-08-06 $10.24 $10.93 $10.03 $10.41 $10.41 49,192
2021-08-05 $10.00 $10.96 $9.90 $10.01 $10.01 74,821
2021-08-04 $10.23 $10.30 $10.07 $10.07 $10.07 5,420
2021-08-03 $10.30 $10.31 $10.25 $10.30 $10.30 2,065
2021-08-02 $10.46 $10.46 $10.28 $10.28 $10.28 3,456
2021-07-30 $10.49 $10.60 $10.30 $10.36 $10.36 3,335
2021-07-29 $10.31 $10.53 $10.31 $10.37 $10.37 3,075
2021-07-28 $10.16 $10.34 $10.16 $10.34 $10.34 888
2021-07-27 $10.32 $10.74 $10.15 $10.18 $10.18 24,923
2021-07-26 $10.55 $10.72 $10.21 $10.32 $10.32 58,649
2021-07-23 $10.54 $10.74 $10.35 $10.67 $10.67 20,295
2021-07-22 $10.45 $10.50 $10.45 $10.50 $10.50 709
2021-07-21 $10.90 $11.33 $10.20 $10.26 $10.26 71,568
2021-07-20 $10.30 $10.70 $10.30 $10.43 $10.43 7,141
2021-07-19 $10.30 $10.70 $10.22 $10.46 $10.46 4,763
2021-07-16 $10.37 $10.53 $10.22 $10.22 $10.22 6,331
2021-07-15 $10.44 $10.44 $10.36 $10.44 $10.44 4,328
2021-07-14 $10.51 $10.59 $10.40 $10.40 $10.40 7,494
2021-07-13 $10.26 $10.54 $10.26 $10.52 $10.52 9,405
2021-07-12 $10.19 $10.30 $10.19 $10.20 $10.20 5,020
2021-07-09 $10.25 $10.31 $10.20 $10.30 $10.30 9,915
2021-07-08 $10.33 $10.49 $10.20 $10.31 $10.31 4,604
2021-07-07 $10.28 $10.36 $10.20 $10.20 $10.20 2,339
2021-07-06 $10.45 $10.61 $10.26 $10.60 $10.60 1,700
2021-07-02 $10.29 $10.73 $10.28 $10.30 $10.30 37,098
2021-07-01 $10.50 $10.50 $10.29 $10.29 $10.29 1,114
2021-06-30 $10.50 $10.68 $10.40 $10.41 $10.41 3,196
2021-06-29 $10.48 $10.72 $10.36 $10.50 $10.50 6,755
2021-06-28 $10.20 $10.48 $10.20 $10.48 $10.48 20,659
2021-06-25 $10.40 $10.50 $10.20 $10.20 $10.20 21,000
2021-06-24 $10.54 $10.55 $10.47 $10.47 $10.47 3,845
2021-06-23 $10.56 $10.67 $10.41 $10.67 $10.67 4,323
2021-06-22 $10.70 $10.70 $10.40 $10.42 $10.42 4,502
2021-06-21 $10.68 $10.75 $10.54 $10.70 $10.70 3,627
2021-06-18 $10.60 $10.88 $10.60 $10.88 $10.88 1,484
2021-06-17 $10.79 $10.80 $10.60 $10.80 $10.80 9,119
2021-06-16 $10.89 $10.92 $10.65 $10.92 $10.92 7,617
2021-06-15 $10.65 $10.68 $10.64 $10.67 $10.67 1,230
2021-06-14 $10.90 $10.90 $10.51 $10.78 $10.78 2,814
2021-06-11 $10.95 $11.28 $10.54 $10.90 $10.90 161,643
2021-06-10 $10.86 $11.22 $10.86 $11.22 $11.22 5,734
2021-06-09 $10.96 $10.96 $10.96 $10.96 $10.96 169
2021-06-08 $10.90 $11.07 $10.90 $10.96 $10.96 1,872
2021-06-07 $11.21 $11.35 $10.80 $10.80 $10.80 12,753
2021-06-04 $11.35 $11.44 $11.00 $11.21 $11.21 19,989
2021-06-03 $11.35 $11.35 $11.15 $11.30 $11.30 9,503
2021-06-02 $11.00 $11.35 $11.00 $11.21 $11.21 4,075
2021-06-01 $11.17 $11.40 $11.17 $11.33 $11.33 3,104
2021-05-28 $11.29 $11.38 $11.15 $11.15 $11.15 2,733
2021-05-27 $11.08 $11.43 $10.92 $10.92 $10.92 11,626
2021-05-26 $10.95 $11.80 $10.82 $11.01 $11.01 28,628
2021-05-25 $10.95 $11.18 $10.95 $10.99 $10.99 8,808
2021-05-24 $10.93 $11.11 $10.76 $11.11 $11.11 23,654
2021-05-21 $11.00 $11.00 $10.64 $10.75 $10.75 6,679
2021-05-20 $10.82 $11.21 $10.54 $10.85 $10.85 42,640
2021-05-19 $11.10 $11.40 $10.41 $10.71 $10.71 106,259
2021-05-18 $10.91 $11.94 $10.78 $11.08 $11.08 133,308
2021-05-17 $10.86 $10.99 $10.75 $10.75 $10.75 5,678
2021-05-14 $11.00 $11.02 $10.86 $10.86 $10.86 12,299
2021-05-13 $11.01 $11.87 $11.00 $11.05 $11.05 51,112
2021-05-12 $12.29 $12.29 $11.66 $11.69 $11.69 5,098
2021-05-11 $12.05 $12.70 $12.05 $12.49 $12.49 12,026
2021-05-10 $11.06 $12.50 $11.01 $12.20 $12.20 52,783
2021-05-07 $11.09 $11.10 $10.99 $11.05 $11.05 4,273
2021-05-06 $10.97 $11.10 $10.87 $11.00 $11.00 3,475
2021-05-05 $10.76 $11.07 $10.75 $11.07 $11.07 1,523
2021-05-04 $10.98 $10.98 $10.58 $10.75 $10.75 5,973
2021-05-03 $11.25 $11.25 $10.97 $11.03 $11.03 5,810
2021-04-30 $11.10 $11.25 $11.10 $11.25 $11.25 15,969
2021-04-29 $11.00 $11.50 $10.86 $11.05 $11.05 19,959
2021-04-28 $10.94 $11.03 $10.85 $10.85 $10.85 608
2021-04-27 $11.00 $11.14 $10.95 $10.95 $10.95 21,807
2021-04-26 $10.78 $10.97 $10.77 $10.95 $10.95 4,386
2021-04-23 $10.59 $10.64 $10.54 $10.64 $10.64 3,787
2021-04-22 $10.57 $10.57 $10.52 $10.53 $10.53 5,340
2021-04-21 $10.67 $10.67 $10.40 $10.60 $10.60 11,877
2021-04-20 $10.59 $10.62 $10.52 $10.52 $10.52 2,863
2021-04-19 $10.75 $10.75 $10.52 $10.59 $10.59 7,452
2021-04-16 $10.72 $10.78 $10.70 $10.78 $10.78 6,041
2021-04-15 $11.03 $11.03 $10.77 $10.78 $10.78 6,676
2021-04-14 $10.62 $10.83 $10.58 $10.83 $10.83 4,446
2021-04-13 $11.04 $11.04 $10.53 $10.82 $10.82 7,375
2021-04-12 $11.55 $11.55 $10.40 $11.06 $11.06 27,627
2021-04-09 $11.40 $11.65 $10.90 $11.17 $11.17 66,765
2021-04-08 $11.25 $12.21 $11.19 $11.47 $11.47 34,265
2021-04-07 $11.35 $12.14 $11.05 $11.46 $11.46 39,483
2021-04-06 $11.20 $11.95 $11.00 $11.17 $11.17 25,615
2021-04-05 $11.13 $11.84 $11.00 $11.40 $11.40 25,543
2021-04-01 $10.90 $11.21 $10.90 $10.99 $10.99 3,431
2021-03-31 $10.77 $11.03 $10.58 $10.99 $10.99 10,779
2021-03-30 $11.01 $11.02 $10.20 $10.99 $10.99 17,373
2021-03-29 $11.26 $11.57 $10.53 $11.30 $11.30 24,221
2021-03-26 $11.67 $11.78 $10.99 $11.28 $11.28 7,804
2021-03-25 $12.14 $12.28 $10.36 $11.27 $11.27 71,762
2021-03-24 $12.46 $12.75 $11.82 $11.82 $11.82 34,588
2021-03-23 $13.86 $14.17 $12.70 $12.84 $12.84 48,965
2021-03-22 $11.92 $13.48 $11.92 $12.97 $12.97 35,865
2021-03-19 $12.61 $12.75 $11.93 $12.27 $12.27 37,160
2021-03-18 $13.52 $14.03 $12.36 $12.36 $12.36 41,314
2021-03-17 $14.21 $14.47 $13.80 $13.85 $13.85 18,015
2021-03-16 $13.89 $14.48 $13.89 $14.20 $14.20 11,429
2021-03-15 $14.00 $14.50 $13.65 $13.87 $13.87 25,009
2021-03-12 $12.87 $14.14 $12.70 $13.80 $13.80 14,423
2021-03-11 $12.78 $13.27 $12.27 $12.90 $12.90 16,833
2021-03-10 $13.00 $13.19 $12.44 $12.44 $12.44 15,728
2021-03-09 $11.97 $12.10 $11.87 $11.93 $11.93 6,452
2021-03-08 $12.27 $12.27 $11.95 $12.14 $12.14 4,315
2021-03-05 $11.97 $12.19 $11.80 $11.85 $11.85 5,168
2021-03-04 $12.64 $12.79 $12.12 $12.33 $12.33 9,424
2021-03-03 $12.81 $12.99 $12.67 $12.91 $12.91 9,954
2021-03-02 $12.40 $13.11 $12.21 $12.67 $12.67 13,838
2021-03-01 $11.83 $13.22 $11.80 $13.13 $13.13 35,827
2021-02-26 $11.38 $11.89 $11.30 $11.53 $11.53 19,468
2021-02-25 $11.50 $11.77 $11.33 $11.33 $11.33 5,282
2021-02-24 $11.40 $11.46 $11.26 $11.26 $11.26 2,130
2021-02-23 $11.16 $11.44 $11.00 $11.30 $11.30 6,073
2021-02-22 $11.11 $11.30 $11.02 $11.28 $11.28 3,629
2021-02-19 $11.10 $11.18 $11.00 $11.11 $11.11 5,730
2021-02-18 $11.20 $11.20 $11.00 $11.01 $11.01 2,604
2021-02-17 $11.14 $11.41 $11.14 $11.25 $11.25 4,258
2021-02-16 $11.10 $11.12 $10.85 $11.12 $11.12 8,267
2021-02-12 $10.69 $11.22 $10.66 $11.22 $11.22 8,933
2021-02-11 $11.01 $11.05 $10.63 $11.00 $11.00 15,095
2021-02-10 $10.72 $11.13 $10.72 $11.05 $11.05 7,995
2021-02-09 $10.68 $10.89 $10.39 $10.75 $10.75 16,007
2021-02-08 $10.37 $10.74 $10.27 $10.60 $10.60 19,831
2021-02-05 $10.41 $10.41 $10.23 $10.33 $10.33 13,167
2021-02-04 $10.01 $10.38 $10.01 $10.37 $10.37 9,464
2021-02-03 $10.07 $10.39 $10.01 $10.03 $10.03 8,621
2021-02-02 $10.19 $10.24 $10.02 $10.16 $10.16 4,916
2021-02-01 $10.20 $10.48 $9.91 $10.24 $10.24 13,135
2021-01-29 $10.47 $10.47 $10.17 $10.17 $10.17 1,526
2021-01-28 $10.44 $10.56 $10.08 $10.36 $10.36 8,521
2021-01-27 $10.87 $10.87 $10.00 $10.48 $10.48 19,439
2021-01-26 $11.02 $11.09 $10.90 $10.91 $10.91 6,598
2021-01-25 $11.02 $11.14 $10.74 $10.99 $10.99 12,305
2021-01-22 $11.33 $11.33 $11.01 $11.09 $11.09 3,070
2021-01-21 $11.00 $11.21 $11.00 $11.16 $11.16 5,477
2021-01-20 $11.25 $11.25 $10.91 $10.99 $10.99 15,523
2021-01-19 $11.33 $11.37 $11.00 $11.07 $11.07 14,987
2021-01-15 $11.20 $11.25 $11.10 $11.22 $11.22 8,101
2021-01-14 $11.15 $11.24 $11.11 $11.24 $11.24 5,598
2021-01-13 $11.02 $11.37 $11.02 $11.18 $11.18 7,934
2021-01-12 $10.81 $11.34 $10.81 $10.98 $10.98 16,144
2021-01-11 $11.38 $11.50 $10.81 $10.81 $10.81 13,952
2021-01-08 $11.84 $11.84 $11.42 $11.42 $11.42 11,281
2021-01-07 $12.26 $12.32 $11.13 $11.43 $11.43 10,287
2021-01-06 $11.30 $11.30 $10.61 $10.80 $10.80 9,945
2021-01-05 $11.70 $11.70 $11.15 $11.17 $11.17 14,511
2021-01-04 $12.54 $12.54 $11.75 $11.75 $11.75 5,416
2020-12-31 $12.46 $12.80 $11.92 $12.54 $12.54 29,723
2020-12-30 $11.25 $12.49 $11.24 $12.25 $12.25 28,389
2020-12-29 $10.89 $11.15 $10.77 $11.15 $11.15 6,228
2020-12-28 $10.19 $10.84 $10.19 $10.84 $10.84 25,149
2020-12-24 $10.00 $10.00 $9.90 $9.96 $9.96 2,089
2020-12-23 $9.76 $10.10 $9.72 $10.00 $10.00 7,967
2020-12-22 $9.54 $9.65 $9.54 $9.65 $9.65 8,911
2020-12-21 $9.81 $9.81 $9.65 $9.66 $9.66 2,471
2020-12-18 $9.81 $9.87 $9.81 $9.82 $9.82 4,806
2020-12-17 $9.81 $9.87 $9.81 $9.81 $9.81 7,143
2020-12-16 $9.84 $9.99 $9.81 $9.85 $9.85 6,524
2020-12-15 $9.97 $9.97 $9.77 $9.87 $9.87 4,142
2020-12-14 $10.16 $10.16 $9.75 $10.00 $10.00 8,884
2020-12-11 $10.08 $10.16 $10.07 $10.16 $10.16 3,163
2020-12-10 $9.98 $10.08 $9.82 $9.98 $9.98 9,701
2020-12-09 $9.97 $10.12 $9.97 $10.05 $10.05 5,000
2020-12-08 $10.00 $10.10 $9.90 $9.90 $9.90 5,450
2020-12-07 $9.79 $10.05 $9.75 $10.00 $10.00 4,542
2020-12-04 $10.17 $10.25 $9.78 $9.78 $9.78 36,903
2020-12-03 $10.10 $10.30 $10.10 $10.13 $10.13 9,798
2020-12-02 $9.71 $10.07 $9.66 $10.07 $10.07 11,515
2020-12-01 $9.65 $9.70 $9.54 $9.66 $9.66 5,327
2020-11-30 $9.65 $9.65 $9.56 $9.64 $9.64 2,809
2020-11-27 $9.38 $9.68 $9.38 $9.65 $9.65 8,352
2020-11-25 $9.50 $9.50 $9.20 $9.50 $9.50 15,648
2020-11-24 $9.10 $9.48 $9.10 $9.48 $9.48 35,382
2020-11-23 $8.95 $9.13 $8.86 $9.00 $9.00 6,924
2020-11-20 $8.82 $9.18 $8.82 $9.02 $9.02 5,304
2020-11-19 $8.89 $8.89 $8.82 $8.84 $8.84 7,396
2020-11-18 $9.18 $9.18 $8.77 $8.89 $8.89 8,012
2020-11-17 $9.11 $9.34 $9.11 $9.27 $9.27 4,100
2020-11-16 $9.13 $9.70 $9.03 $9.28 $9.28 15,753
2020-11-13 $9.25 $9.25 $8.76 $9.00 $9.00 26,880
2020-11-12 $9.78 $9.78 $9.25 $9.48 $9.48 8,255
2020-11-11 $9.96 $9.99 $9.77 $9.79 $9.79 5,889
2020-11-10 $9.95 $9.95 $9.51 $9.85 $9.85 3,905
2020-11-09 $10.66 $10.66 $10.02 $10.02 $10.02 21,607
2020-11-06 $10.59 $10.59 $10.00 $10.30 $10.30 13,584
2020-11-05 $10.69 $10.75 $10.46 $10.51 $10.51 12,524
2020-11-04 $10.39 $10.86 $10.05 $10.62 $10.62 44,535
2020-11-03 $9.63 $10.44 $9.52 $10.43 $10.43 21,968
2020-11-02 $9.66 $9.66 $9.60 $9.60 $9.60 5,000
2020-10-30 $9.51 $9.71 $9.51 $9.61 $9.61 9,349
2020-10-29 $9.56 $9.74 $9.41 $9.46 $9.46 2,177
2020-10-28 $9.80 $9.80 $9.46 $9.66 $9.66 14,835
2020-10-27 $9.56 $9.94 $9.30 $9.94 $9.94 22,614
2020-10-26 $9.05 $9.45 $9.02 $9.15 $9.15 8,424
2020-10-23 $9.34 $9.40 $9.05 $9.17 $9.17 2,741
2020-10-22 $9.20 $9.38 $9.02 $9.35 $9.35 6,250
2020-10-21 $9.20 $9.31 $9.16 $9.16 $9.16 2,117
2020-10-20 $9.54 $9.54 $9.11 $9.21 $9.21 2,934
2020-10-19 $9.54 $9.77 $9.32 $9.37 $9.37 13,554
2020-10-16 $9.10 $9.66 $9.05 $9.66 $9.66 17,441
2020-10-15 $9.05 $9.05 $9.02 $9.05 $9.05 2,137
2020-10-14 $9.02 $9.15 $9.02 $9.04 $9.04 2,255
2020-10-13 $9.06 $9.06 $9.02 $9.02 $9.02 18,180
2020-10-12 $9.07 $9.19 $9.02 $9.02 $9.02 6,820
2020-10-09 $8.82 $9.20 $8.82 $9.04 $9.04 23,393
2020-10-08 $8.75 $8.81 $8.69 $8.81 $8.81 2,571
2020-10-07 $8.76 $8.85 $8.65 $8.70 $8.70 13,550
2020-10-06 $8.77 $8.86 $8.67 $8.67 $8.67 4,004
2020-10-05 $8.61 $8.79 $8.61 $8.67 $8.67 6,840
2020-10-02 $8.60 $8.81 $8.60 $8.61 $8.61 2,070
2020-10-01 $8.65 $8.81 $8.65 $8.70 $8.70 4,243
2020-09-30 $8.99 $8.99 $8.87 $8.92 $8.92 6,433
2020-09-29 $8.77 $8.84 $8.69 $8.80 $8.80 2,301
2020-09-28 $8.35 $8.99 $8.35 $8.93 $8.93 10,936
2020-09-25 $8.53 $8.95 $8.51 $8.90 $8.90 15,409
2020-09-24 $8.69 $8.96 $8.69 $8.81 $8.81 4,722
2020-09-23 $9.12 $9.40 $9.00 $9.00 $9.00 19,344
2020-09-22 $8.71 $9.07 $8.71 $9.00 $9.00 3,801
2020-09-21 $8.90 $8.90 $8.53 $8.74 $8.74 13,544
2020-09-18 $8.47 $8.97 $8.47 $8.97 $8.97 22,633
2020-09-17 $8.21 $8.66 $8.21 $8.59 $8.59 17,073
2020-09-16 $8.29 $8.99 $8.29 $8.57 $8.57 35,604
2020-09-15 $8.30 $8.32 $8.21 $8.27 $8.27 28,742
2020-09-14 $8.28 $8.35 $8.21 $8.32 $8.32 13,607
2020-09-11 $8.30 $8.39 $8.25 $8.27 $8.27 11,817
2020-09-10 $8.37 $8.48 $8.21 $8.21 $8.21 7,865
2020-09-09 $8.21 $8.45 $8.21 $8.43 $8.43 4,108
2020-09-08 $8.50 $8.90 $8.21 $8.21 $8.21 11,305
2020-09-04 $8.35 $8.57 $8.33 $8.50 $8.50 26,031
2020-09-03 $8.30 $8.42 $8.21 $8.25 $8.25 11,450
2020-09-02 $8.29 $8.37 $8.29 $8.32 $8.32 5,414
2020-09-01 $8.23 $8.39 $8.21 $8.29 $8.29 11,379
2020-08-31 $8.21 $8.31 $8.21 $8.24 $8.24 12,385
2020-08-28 $8.39 $8.45 $8.22 $8.22 $8.22 7,837
2020-08-27 $8.25 $8.32 $8.21 $8.29 $8.29 25,451
2020-08-26 $8.30 $8.49 $8.30 $8.30 $8.30 17,556
2020-08-25 $8.22 $8.39 $8.22 $8.24 $8.24 40,984
2020-08-24 $8.54 $8.54 $8.14 $8.15 $8.15 41,086
2020-08-21 $8.57 $8.60 $8.51 $8.57 $8.57 7,682
2020-08-20 $8.57 $8.84 $8.56 $8.56 $8.56 11,899
2020-08-19 $8.61 $8.86 $8.56 $8.56 $8.56 10,707
2020-08-18 $8.58 $8.64 $8.56 $8.56 $8.56 12,121
2020-08-17 $8.67 $8.75 $8.26 $8.51 $8.51 27,579
2020-08-14 $8.48 $8.69 $8.42 $8.67 $8.67 39,376
2020-08-13 $8.55 $8.59 $8.20 $8.53 $8.53 47,142
2020-08-12 $9.55 $9.74 $7.97 $8.56 $8.56 70,919
2020-08-11 $9.50 $9.96 $9.48 $9.93 $9.93 14,387
2020-08-10 $10.00 $10.00 $9.31 $9.40 $9.40 13,831
2020-08-07 $9.36 $10.00 $9.36 $9.99 $9.99 32,250
2020-08-06 $9.33 $9.51 $9.32 $9.37 $9.37 7,461
2020-08-05 $10.00 $10.09 $9.50 $9.51 $9.51 21,428
2020-08-04 $9.60 $10.25 $9.60 $10.25 $10.25 34,961
2020-08-03 $8.83 $9.75 $8.83 $9.65 $9.65 37,387
2020-07-31 $8.97 $8.97 $8.61 $8.73 $8.73 13,450
2020-07-30 $8.53 $8.72 $8.53 $8.70 $8.70 31,759
2020-07-29 $8.76 $8.76 $8.63 $8.65 $8.65 22,843
2020-07-28 $8.56 $8.65 $8.53 $8.60 $8.60 17,707
2020-07-27 $8.59 $8.67 $8.56 $8.57 $8.57 10,674
2020-07-24 $8.69 $8.69 $8.52 $8.52 $8.52 9,088
2020-07-23 $8.62 $8.87 $8.58 $8.62 $8.62 10,696
2020-07-22 $8.55 $8.73 $8.55 $8.63 $8.63 35,089
2020-07-21 $8.45 $8.59 $8.45 $8.54 $8.54 19,209
2020-07-20 $8.50 $8.50 $8.37 $8.45 $8.45 14,895
2020-07-17 $8.57 $8.59 $8.43 $8.48 $8.48 51,100
2020-07-16 $8.53 $8.54 $8.40 $8.49 $8.49 10,000
2020-07-15 $8.49 $8.75 $8.36 $8.56 $8.56 31,800
2020-07-14 $8.15 $8.47 $8.09 $8.43 $8.43 9,300
2020-07-13 $8.14 $8.40 $8.03 $8.28 $8.28 22,500
2020-07-10 $8.15 $8.28 $8.00 $8.19 $8.19 3,600
2020-07-09 $8.07 $8.19 $8.02 $8.15 $8.15 11,900
2020-07-08 $8.09 $8.32 $8.03 $8.09 $8.09 17,600
2020-07-07 $8.21 $8.37 $8.02 $8.03 $8.03 6,600
2020-07-06 $8.33 $8.45 $8.25 $8.25 $8.25 9,600
2020-07-02 $8.44 $8.47 $8.31 $8.33 $8.33 10,200
2020-07-01 $8.50 $8.50 $8.34 $8.43 $8.43 5,300
2020-06-30 $8.35 $8.50 $8.27 $8.50 $8.50 23,800
2020-06-29 $7.92 $8.17 $7.91 $8.15 $8.15 15,200
2020-06-26 $7.92 $7.98 $7.82 $7.95 $7.95 14,828
2020-06-25 $7.97 $8.00 $7.83 $7.98 $7.98 6,089
2020-06-24 $7.97 $8.00 $7.83 $7.96 $7.96 14,547
2020-06-23 $8.12 $8.20 $7.91 $7.93 $7.93 24,850
2020-06-22 $8.30 $8.30 $8.00 $8.05 $8.05 23,957
2020-06-19 $8.29 $8.29 $8.16 $8.16 $8.16 11,860
2020-06-18 $8.25 $8.25 $8.21 $8.22 $8.22 7,936
2020-06-17 $8.35 $8.39 $8.20 $8.20 $8.20 14,109
2020-06-16 $8.37 $8.48 $8.14 $8.25 $8.25 24,972
2020-06-15 $8.10 $8.46 $8.05 $8.25 $8.25 22,460
2020-06-12 $8.36 $8.46 $8.21 $8.21 $8.21 6,512
2020-06-11 $8.25 $8.48 $8.05 $8.18 $8.18 27,195
2020-06-10 $8.70 $8.70 $8.31 $8.53 $8.53 25,504
2020-06-09 $8.60 $8.65 $8.41 $8.62 $8.62 18,548
2020-06-08 $8.60 $8.89 $8.53 $8.72 $8.72 34,218
2020-06-05 $8.84 $8.95 $8.30 $8.35 $8.35 89,930
2020-06-04 $8.76 $8.76 $8.55 $8.75 $8.75 11,662
2020-06-03 $8.30 $8.80 $8.25 $8.80 $8.80 10,649
2020-06-02 $8.40 $8.50 $8.18 $8.40 $8.40 14,896
2020-06-01 $8.66 $8.67 $8.50 $8.50 $8.50 6,442
2020-05-29 $8.59 $8.88 $8.59 $8.60 $8.60 2,236
2020-05-28 $8.90 $8.90 $8.56 $8.58 $8.58 6,349
2020-05-27 $8.38 $8.75 $8.35 $8.50 $8.50 20,203
2020-05-26 $8.34 $8.43 $8.20 $8.38 $8.38 22,396
2020-05-22 $8.48 $8.49 $8.02 $8.15 $8.15 28,575
2020-05-21 $8.75 $8.75 $8.40 $8.40 $8.40 10,385
2020-05-20 $8.83 $8.83 $8.33 $8.54 $8.54 90,252
2020-05-19 $8.62 $8.73 $8.62 $8.72 $8.72 3,313
2020-05-18 $8.85 $8.85 $8.52 $8.65 $8.65 10,379
2020-05-15 $8.42 $8.88 $8.42 $8.74 $8.74 10,423
2020-05-14 $9.10 $9.10 $8.50 $8.62 $8.62 10,868
2020-05-13 $9.65 $9.65 $8.80 $8.84 $8.84 15,993
2020-05-12 $9.55 $9.69 $9.33 $9.69 $9.69 13,197
2020-05-11 $8.95 $9.73 $8.95 $9.50 $9.50 15,788
2020-05-08 $9.01 $9.01 $8.80 $8.85 $8.85 11,254
2020-05-07 $8.78 $9.00 $8.76 $9.00 $9.00 7,664
2020-05-06 $8.82 $8.82 $8.55 $8.58 $8.58 4,713
2020-05-05 $8.53 $8.85 $8.41 $8.72 $8.72 26,901
2020-05-04 $9.20 $9.36 $8.49 $8.55 $8.55 24,718
2020-05-01 $9.64 $9.81 $8.66 $9.39 $9.39 25,907
2020-04-30 $10.09 $10.18 $9.72 $9.86 $9.86 7,108
2020-04-29 $9.70 $9.91 $9.50 $9.70 $9.70 10,834
2020-04-28 $9.00 $9.74 $9.00 $9.08 $9.08 15,557
2020-04-27 $8.94 $9.11 $8.69 $8.78 $8.78 26,579
2020-04-24 $8.73 $8.73 $8.50 $8.63 $8.63 4,289
2020-04-23 $8.90 $8.90 $8.65 $8.79 $8.79 7,040
2020-04-22 $8.48 $8.87 $8.48 $8.87 $8.87 5,569
2020-04-21 $8.55 $8.63 $8.18 $8.40 $8.40 10,102
2020-04-20 $8.53 $8.90 $8.53 $8.73 $8.73 7,142
2020-04-17 $8.99 $8.99 $8.28 $8.28 $8.28 8,935
2020-04-16 $9.01 $9.32 $8.60 $8.65 $8.65 8,765
2020-04-15 $8.27 $9.02 $8.27 $8.90 $8.90 11,853
2020-04-14 $8.16 $8.88 $8.16 $8.72 $8.72 7,804
2020-04-13 $8.60 $8.85 $8.16 $8.16 $8.16 25,177
2020-04-09 $8.63 $9.40 $8.52 $8.65 $8.65 32,704
2020-04-08 $8.78 $8.91 $8.40 $8.55 $8.55 13,359
2020-04-07 $8.76 $9.00 $8.50 $8.60 $8.60 10,790
2020-04-06 $8.32 $8.60 $8.30 $8.40 $8.40 12,876
2020-04-03 $8.36 $8.36 $8.18 $8.24 $8.24 9,392
2020-04-02 $8.40 $8.40 $7.61 $8.09 $8.09 20,843
2020-04-01 $8.79 $8.80 $8.14 $8.28 $8.28 18,037
2020-03-31 $9.37 $9.40 $8.63 $8.93 $8.93 34,880
2020-03-30 $9.47 $9.60 $8.82 $9.08 $9.08 24,752
2020-03-27 $8.56 $9.40 $8.56 $9.01 $9.01 9,864
2020-03-26 $9.21 $9.25 $8.56 $8.62 $8.62 22,943
2020-03-25 $9.00 $9.37 $8.53 $8.88 $8.88 14,028
2020-03-24 $8.10 $8.80 $8.09 $8.72 $8.72 21,085
2020-03-23 $7.93 $8.00 $7.36 $7.89 $7.89 37,744
2020-03-20 $8.20 $8.20 $7.69 $7.94 $7.94 34,488
2020-03-19 $7.71 $8.25 $7.65 $8.20 $8.20 19,418
2020-03-18 $8.50 $8.70 $7.60 $7.71 $7.71 41,386
2020-03-17 $8.92 $9.85 $8.55 $8.86 $8.86 32,717
2020-03-16 $9.01 $9.47 $8.73 $8.98 $8.98 21,928
2020-03-13 $9.74 $10.00 $9.32 $9.92 $9.92 13,766
2020-03-12 $9.61 $10.00 $9.32 $9.41 $9.41 47,888
2020-03-11 $10.50 $10.50 $9.77 $10.01 $10.01 14,040
2020-03-10 $10.54 $10.85 $10.13 $10.51 $10.51 30,260
2020-03-09 $10.76 $11.00 $10.18 $10.54 $10.54 31,627
2020-03-06 $11.11 $11.40 $11.11 $11.15 $11.15 11,625
2020-03-05 $11.39 $11.90 $11.20 $11.30 $11.30 16,344
2020-03-04 $11.58 $11.70 $11.48 $11.54 $11.54 20,002
2020-03-03 $11.98 $12.26 $11.11 $11.41 $11.41 35,336
2020-03-02 $11.49 $11.78 $11.32 $11.71 $11.71 39,459
2020-02-28 $10.76 $12.17 $10.76 $11.60 $11.60 69,285
2020-02-27 $11.49 $11.80 $11.00 $11.36 $11.36 51,653
2020-02-26 $11.79 $12.20 $11.50 $11.60 $11.60 37,463
2020-02-25 $12.96 $12.97 $11.75 $11.94 $11.94 50,948
2020-02-24 $13.11 $13.46 $12.02 $12.48 $12.48 55,291
2020-02-21 $15.03 $15.16 $13.00 $13.82 $13.82 66,100
2020-02-20 $15.20 $15.90 $15.01 $15.05 $15.05 10,937
2020-02-19 $14.39 $15.27 $14.39 $14.92 $14.92 115,695
2020-02-18 $14.31 $14.39 $14.17 $14.39 $14.39 103,970
2020-02-14 $14.20 $14.33 $14.12 $14.25 $14.25 7,105
2020-02-13 $14.31 $14.47 $14.30 $14.30 $14.30 4,418
2020-02-12 $14.06 $14.49 $14.06 $14.38 $14.38 9,231
2020-02-11 $13.96 $14.32 $13.96 $14.20 $14.20 11,235
2020-02-10 $14.01 $14.25 $14.00 $14.22 $14.22 9,188
2020-02-07 $14.36 $14.44 $14.00 $14.20 $14.20 10,557
2020-02-06 $14.63 $14.64 $14.41 $14.41 $14.41 5,100
2020-02-05 $14.45 $14.79 $14.44 $14.45 $14.45 5,758
2020-02-04 $14.15 $14.75 $14.15 $14.44 $14.44 6,581
2020-02-03 $14.01 $14.05 $13.92 $13.92 $13.92 3,400
2020-01-31 $14.20 $14.29 $13.90 $13.90 $13.90 9,028
2020-01-30 $14.00 $14.19 $13.88 $14.12 $14.12 7,998
2020-01-29 $13.85 $14.51 $13.85 $13.99 $13.99 10,773
2020-01-28 $14.00 $14.03 $13.81 $14.03 $14.03 2,316
2020-01-27 $14.14 $14.14 $13.80 $13.96 $13.96 22,999
2020-01-24 $14.77 $14.77 $14.10 $14.19 $14.19 15,171
2020-01-23 $15.00 $15.19 $14.40 $14.50 $14.50 25,873
2020-01-22 $14.85 $16.55 $14.84 $15.43 $15.43 88,110
2020-01-21 $14.75 $14.76 $14.54 $14.76 $14.76 8,945
2020-01-17 $14.30 $14.60 $14.30 $14.48 $14.48 6,960
2020-01-16 $14.61 $14.77 $14.30 $14.30 $14.30 8,703
2020-01-15 $14.37 $14.52 $14.23 $14.35 $14.35 11,523
2020-01-14 $14.20 $14.58 $14.14 $14.58 $14.58 15,005
2020-01-13 $14.03 $14.27 $14.03 $14.21 $14.21 16,934
2020-01-10 $14.01 $14.23 $14.01 $14.04 $14.04 18,117
2020-01-09 $14.02 $14.35 $14.02 $14.03 $14.03 16,882
2020-01-08 $14.55 $14.55 $14.03 $14.05 $14.05 11,204
2020-01-07 $14.40 $14.71 $14.26 $14.50 $14.50 6,068
2020-01-06 $14.19 $14.60 $14.04 $14.39 $14.39 16,067
2020-01-03 $14.71 $14.99 $14.20 $14.22 $14.22 23,584
2020-01-02 $14.99 $14.99 $14.62 $14.71 $14.71 13,472
2019-12-31 $14.92 $15.23 $14.64 $15.00 $15.00 8,693
2019-12-30 $15.70 $15.70 $14.84 $15.05 $15.05 25,233
2019-12-27 $15.50 $15.63 $15.33 $15.49 $15.49 5,046
2019-12-26 $15.48 $15.71 $15.32 $15.50 $15.50 8,573
2019-12-24 $15.50 $15.72 $15.49 $15.49 $15.49 8,721
2019-12-23 $14.60 $15.61 $14.55 $15.19 $15.19 26,394
2019-12-20 $14.91 $15.27 $14.50 $14.53 $14.53 29,289
2019-12-19 $15.07 $15.38 $14.74 $14.97 $14.97 25,711
2019-12-18 $15.85 $15.85 $15.02 $15.25 $15.25 37,051
2019-12-17 $15.42 $15.74 $15.28 $15.73 $15.73 28,355
2019-12-16 $14.80 $15.86 $14.27 $15.35 $15.35 38,964
2019-12-13 $14.38 $14.65 $14.38 $14.65 $14.65 8,531
2019-12-12 $14.64 $14.64 $14.40 $14.52 $14.52 12,621
2019-12-11 $14.39 $14.60 $14.30 $14.57 $14.57 4,803
2019-12-10 $14.76 $15.00 $14.30 $14.49 $14.49 34,091
2019-12-09 $14.43 $15.10 $14.32 $14.89 $14.89 68,359
2019-12-06 $14.10 $14.45 $14.09 $14.20 $14.20 11,084
2019-12-05 $13.92 $14.00 $13.66 $13.98 $13.98 6,850
2019-12-04 $13.53 $13.85 $13.28 $13.53 $13.53 9,681
2019-12-03 $13.58 $13.58 $12.79 $13.48 $13.48 11,043
2019-12-02 $14.14 $14.14 $13.62 $13.62 $13.62 8,067
2019-11-29 $13.93 $13.93 $13.56 $13.80 $13.80 7,204
2019-11-27 $14.38 $14.75 $13.84 $14.03 $14.03 28,458
2019-11-26 $14.60 $14.87 $14.23 $14.35 $14.35 44,849
2019-11-25 $13.80 $14.74 $13.80 $14.40 $14.40 68,875
2019-11-22 $12.90 $13.96 $12.85 $13.80 $13.80 44,029
2019-11-21 $13.04 $13.04 $12.83 $12.83 $12.83 14,274
2019-11-20 $13.08 $13.15 $12.86 $12.89 $12.89 17,707
2019-11-19 $12.72 $13.63 $12.72 $13.10 $13.10 85,225
2019-11-18 $12.12 $13.00 $12.12 $12.56 $12.56 43,821
2019-11-15 $11.95 $12.12 $11.85 $12.12 $12.12 8,774
2019-11-14 $11.61 $12.12 $11.61 $11.94 $11.94 7,892
2019-11-13 $11.61 $12.35 $11.45 $11.85 $11.85 52,058
2019-11-12 $12.98 $12.98 $12.32 $12.48 $12.48 40,517
2019-11-11 $12.70 $12.90 $12.62 $12.84 $12.84 11,409
2019-11-08 $12.49 $12.70 $12.37 $12.62 $12.62 6,259
2019-11-07 $13.00 $13.11 $11.76 $12.72 $12.72 33,695
2019-11-06 $12.82 $12.82 $11.70 $12.50 $12.50 18,277
2019-11-05 $13.23 $13.23 $12.60 $12.60 $12.60 25,345
2019-11-04 $11.71 $13.17 $11.71 $12.74 $12.74 87,394
2019-11-01 $10.70 $11.72 $10.66 $11.64 $11.64 69,820
2019-10-31 $10.45 $10.70 $10.41 $10.65 $10.65 47,857
2019-10-30 $10.33 $10.44 $10.20 $10.24 $10.24 7,578
2019-10-29 $10.19 $10.35 $10.18 $10.23 $10.23 10,810
2019-10-28 $10.12 $10.19 $10.07 $10.19 $10.19 1,847
2019-10-25 $10.15 $10.26 $10.15 $10.19 $10.19 1,786
2019-10-24 $10.08 $10.12 $10.05 $10.05 $10.05 3,638
2019-10-23 $9.93 $10.30 $9.93 $10.20 $10.20 3,975
2019-10-22 $10.21 $10.21 $10.07 $10.07 $10.07 669
2019-10-21 $10.03 $10.39 $10.03 $10.07 $10.07 1,631
2019-10-18 $10.15 $10.16 $9.99 $10.07 $10.07 11,651
2019-10-17 $10.10 $10.40 $10.06 $10.06 $10.06 9,341
2019-10-16 $10.20 $10.49 $10.04 $10.30 $10.30 22,779
2019-10-15 $10.10 $10.13 $10.10 $10.13 $10.13 481
2019-10-14 $10.22 $10.23 $10.11 $10.11 $10.11 1,739
2019-10-11 $10.20 $10.22 $10.02 $10.20 $10.20 4,517
2019-10-10 $10.19 $10.43 $10.06 $10.30 $10.30 31,078
2019-10-09 $10.25 $10.25 $10.03 $10.21 $10.21 730
2019-10-08 $10.15 $10.21 $10.13 $10.19 $10.19 6,140
2019-10-07 $10.08 $10.50 $9.92 $10.01 $10.01 7,231
2019-10-04 $10.04 $10.13 $9.99 $10.04 $10.04 3,677
2019-10-03 $10.18 $10.19 $9.97 $10.05 $10.05 5,417
2019-10-02 $10.23 $10.23 $9.94 $9.94 $9.94 18,151
2019-10-01 $10.28 $10.38 $10.20 $10.35 $10.35 5,931
2019-09-30 $9.95 $10.32 $9.95 $10.29 $10.29 10,542
2019-09-27 $10.42 $10.45 $9.93 $9.98 $9.98 12,931
2019-09-26 $10.11 $10.51 $9.90 $10.51 $10.51 10,645
2019-09-25 $9.85 $10.38 $9.85 $10.21 $10.21 68,335
2019-09-24 $9.73 $9.92 $9.73 $9.85 $9.85 5,268
2019-09-23 $9.92 $9.92 $9.81 $9.89 $9.89 7,747
2019-09-20 $9.68 $9.88 $9.65 $9.88 $9.88 21,461
2019-09-19 $9.55 $9.75 $9.55 $9.61 $9.61 3,337
2019-09-18 $9.70 $9.70 $9.63 $9.63 $9.63 4,077
2019-09-17 $9.60 $9.80 $9.60 $9.78 $9.78 6,530
2019-09-16 $9.96 $10.00 $9.75 $9.80 $9.80 8,059
2019-09-13 $9.88 $10.00 $9.75 $9.95 $9.95 8,112
2019-09-12 $9.92 $10.00 $9.85 $9.85 $9.85 4,974
2019-09-11 $9.55 $9.80 $9.52 $9.80 $9.80 6,456
2019-09-10 $9.63 $9.69 $9.43 $9.62 $9.62 26,838
2019-09-09 $9.85 $9.85 $9.42 $9.56 $9.56 37,699
2019-09-06 $9.80 $9.90 $9.69 $9.83 $9.83 7,545
2019-09-05 $9.81 $9.97 $9.70 $9.75 $9.75 5,445
2019-09-04 $9.89 $9.89 $9.75 $9.80 $9.80 6,186
2019-09-03 $9.62 $9.75 $9.59 $9.71 $9.71 9,843
2019-08-30 $9.60 $9.75 $9.55 $9.75 $9.75 5,997
2019-08-29 $9.82 $9.96 $9.54 $9.64 $9.64 13,980
2019-08-28 $9.75 $9.83 $9.65 $9.68 $9.68 19,762
2019-08-27 $9.96 $9.99 $9.67 $9.88 $9.88 9,416
2019-08-26 $10.14 $10.14 $9.67 $9.78 $9.78 24,652
2019-08-23 $10.51 $10.51 $10.04 $10.24 $10.24 15,958
2019-08-22 $10.86 $10.90 $10.01 $10.45 $10.45 132,394
2019-08-21 $9.50 $10.72 $9.50 $10.68 $10.68 153,279
2019-08-20 $9.39 $9.52 $9.37 $9.42 $9.42 29,778
2019-08-19 $9.29 $9.40 $9.11 $9.40 $9.40 17,554
2019-08-16 $8.98 $9.30 $8.98 $9.28 $9.28 9,475
2019-08-15 $9.05 $9.05 $8.78 $8.88 $8.88 11,067
2019-08-14 $9.02 $9.10 $8.82 $8.90 $8.90 22,840
2019-08-13 $9.46 $9.46 $8.98 $9.16 $9.16 18,264
2019-08-12 $8.98 $9.49 $8.96 $9.46 $9.46 16,287
2019-08-09 $9.26 $9.26 $8.78 $9.07 $9.07 50,429
2019-08-08 $9.59 $9.89 $9.11 $9.31 $9.31 73,105
2019-08-07 $8.35 $8.52 $8.27 $8.41 $8.41 16,155
2019-08-06 $8.47 $8.47 $8.25 $8.37 $8.37 2,119
2019-08-05 $8.49 $8.49 $8.10 $8.10 $8.10 7,440
2019-08-02 $8.35 $8.40 $8.35 $8.35 $8.35 1,655
2019-08-01 $8.11 $8.54 $8.10 $8.24 $8.24 4,304
2019-07-31 $8.22 $8.55 $8.22 $8.24 $8.24 10,267
2019-07-30 $8.34 $8.38 $8.15 $8.23 $8.23 6,675
2019-07-29 $8.22 $8.51 $8.13 $8.13 $8.13 2,333
2019-07-26 $7.99 $8.43 $7.96 $8.07 $8.07 2,262
2019-07-25 $8.34 $8.34 $7.70 $8.02 $8.02 11,078
2019-07-24 $8.38 $8.44 $8.34 $8.34 $8.34 1,821
2019-07-23 $8.17 $8.27 $8.10 $8.27 $8.27 6,768
2019-07-22 $8.40 $8.50 $8.08 $8.18 $8.18 11,280
2019-07-19 $8.45 $8.50 $8.44 $8.45 $8.45 7,117
2019-07-18 $8.42 $8.46 $8.40 $8.45 $8.45 4,018
2019-07-17 $8.50 $8.50 $8.44 $8.50 $8.50 3,208
2019-07-16 $8.43 $8.55 $8.40 $8.40 $8.40 12,207
2019-07-15 $8.14 $8.47 $8.14 $8.44 $8.44 1,439
2019-07-12 $8.49 $8.49 $8.14 $8.14 $8.14 3,905
2019-07-11 $8.42 $8.47 $8.04 $8.19 $8.19 15,461
2019-07-10 $8.43 $8.43 $8.30 $8.37 $8.37 14,343
2019-07-09 $8.20 $8.32 $8.09 $8.17 $8.17 13,871
2019-07-08 $8.20 $8.20 $8.06 $8.06 $8.06 759
2019-07-05 $8.00 $8.20 $8.00 $8.13 $8.13 8,956
2019-07-03 $7.95 $8.05 $7.95 $7.96 $7.96 15,607
2019-07-02 $8.04 $8.08 $7.70 $7.90 $7.90 22,861
2019-07-01 $8.13 $8.14 $7.85 $8.04 $8.04 12,813
2019-06-28 $7.80 $8.15 $7.70 $8.15 $8.15 20,553
2019-06-27 $8.04 $8.04 $7.76 $7.83 $7.83 4,117
2019-06-26 $7.85 $7.92 $7.85 $7.85 $7.85 2,818
2019-06-25 $7.95 $7.98 $7.75 $7.79 $7.79 7,063
2019-06-24 $8.01 $8.11 $7.80 $7.85 $7.85 6,065
2019-06-21 $8.10 $8.20 $8.00 $8.00 $8.00 1,173
2019-06-20 $7.95 $8.00 $7.86 $8.00 $8.00 1,721
2019-06-19 $8.16 $8.19 $7.81 $7.96 $7.96 5,504
2019-06-18 $8.17 $8.19 $7.86 $7.86 $7.86 6,633
2019-06-17 $7.99 $8.29 $7.80 $7.97 $7.97 35,331
2019-06-14 $8.46 $8.46 $7.97 $7.97 $7.97 9,890
2019-06-13 $8.15 $8.48 $8.15 $8.15 $8.15 1,283
2019-06-12 $8.04 $8.10 $8.01 $8.10 $8.10 3,765
2019-06-11 $7.94 $7.97 $7.90 $7.94 $7.94 10,607
2019-06-10 $7.90 $8.10 $7.90 $7.90 $7.90 26,587
2019-06-07 $8.44 $8.44 $7.85 $7.90 $7.90 24,955
2019-06-06 $8.44 $8.44 $7.95 $8.34 $8.34 35,227
2019-06-05 $8.22 $8.47 $8.12 $8.35 $8.35 1,764
2019-06-04 $8.50 $8.50 $8.10 $8.12 $8.12 26,317
2019-06-03 $8.05 $8.71 $8.05 $8.50 $8.50 10,284
2019-05-31 $8.04 $8.27 $7.92 $7.92 $7.92 4,520
2019-05-30 $8.82 $8.82 $8.18 $8.18 $8.18 34,399
2019-05-29 $8.91 $9.07 $8.80 $8.99 $8.99 7,374
2019-05-28 $9.20 $9.27 $9.04 $9.04 $9.04 12,492
2019-05-24 $9.00 $9.09 $8.91 $9.09 $9.09 3,403
2019-05-23 $8.86 $9.30 $8.86 $9.09 $9.09 19,779
2019-05-22 $9.24 $9.43 $8.93 $8.95 $8.95 7,382
2019-05-21 $9.05 $9.50 $8.94 $9.15 $9.15 31,212
2019-05-20 $9.25 $9.45 $9.05 $9.10 $9.10 30,586
2019-05-17 $8.88 $9.51 $8.83 $9.49 $9.49 49,016
2019-05-16 $8.65 $9.40 $8.60 $9.12 $9.12 36,495
2019-05-15 $8.68 $8.70 $8.37 $8.61 $8.61 2,825
2019-05-14 $8.61 $8.70 $8.58 $8.60 $8.60 12,009
2019-05-13 $8.99 $8.99 $8.03 $8.70 $8.70 26,599
2019-05-10 $8.95 $9.65 $8.72 $9.01 $9.01 73,943
2019-05-09 $7.68 $8.85 $7.68 $8.72 $8.72 157,026
2019-05-08 $7.48 $7.48 $7.31 $7.34 $7.34 9,738
2019-05-07 $7.34 $7.39 $7.32 $7.36 $7.36 3,284
2019-05-06 $7.45 $7.45 $7.35 $7.35 $7.35 2,019
2019-05-03 $7.47 $7.47 $7.47 $7.47 $7.47 330
2019-05-02 $7.39 $7.39 $7.23 $7.23 $7.23 2,758
2019-05-01 $7.19 $7.30 $7.19 $7.30 $7.30 2,892
2019-04-30 $7.25 $7.29 $7.15 $7.20 $7.20 11,727
2019-04-29 $7.15 $7.24 $7.15 $7.22 $7.22 9,707
2019-04-26 $7.10 $7.20 $7.01 $7.14 $7.14 5,876
2019-04-25 $7.17 $7.17 $7.09 $7.09 $7.09 6,855
2019-04-24 $7.04 $7.15 $7.02 $7.02 $7.02 10,060
2019-04-23 $7.10 $7.10 $6.94 $7.04 $7.04 4,147
2019-04-22 $6.89 $6.94 $6.89 $6.94 $6.94 3,470
2019-04-18 $6.80 $6.80 $6.80 $6.80 $6.80 1,119
2019-04-17 $6.81 $6.86 $6.78 $6.79 $6.79 6,044
2019-04-16 $7.16 $7.16 $6.90 $6.99 $6.99 3,070
2019-04-15 $6.98 $7.06 $6.98 $7.03 $7.03 12,719
2019-04-12 $6.74 $6.98 $6.71 $6.80 $6.80 2,381
2019-04-11 $6.75 $6.83 $6.62 $6.75 $6.75 71,884
2019-04-10 $7.00 $7.00 $6.95 $6.95 $6.95 3,649
2019-04-09 $7.05 $7.10 $6.94 $7.10 $7.10 8,992
2019-04-08 $7.19 $7.19 $7.11 $7.12 $7.12 4,695
2019-04-05 $7.25 $7.25 $7.00 $7.11 $7.11 4,194
2019-04-04 $7.05 $7.25 $7.05 $7.25 $7.25 12,180
2019-04-03 $6.67 $7.09 $6.67 $7.05 $7.05 85,849
2019-04-02 $6.84 $6.98 $6.67 $6.98 $6.98 10,704
2019-04-01 $6.64 $6.64 $6.64 $6.64 $6.64 1,394
2019-03-29 $6.90 $6.90 $6.52 $6.54 $6.54 3,086
2019-03-28 $6.82 $6.90 $6.80 $6.90 $6.90 4,165
2019-03-27 $6.80 $6.80 $6.80 $6.80 $6.80 18
2019-03-26 $6.79 $6.83 $6.79 $6.80 $6.80 2,039
2019-03-25 $6.50 $6.87 $6.46 $6.72 $6.72 20,097
2019-03-22 $6.51 $6.59 $6.50 $6.59 $6.59 5,625
2019-03-21 $6.62 $6.70 $6.58 $6.58 $6.58 1,695
2019-03-20 $6.60 $6.61 $6.60 $6.61 $6.61 3,399
2019-03-19 $6.61 $6.91 $6.58 $6.58 $6.58 18,336
2019-03-18 $6.54 $6.72 $6.54 $6.58 $6.58 12,484
2019-03-15 $6.90 $6.93 $6.75 $6.75 $6.75 2,281
2019-03-14 $7.00 $7.03 $6.30 $6.87 $6.87 69,174
2019-03-13 $7.32 $7.32 $7.13 $7.17 $7.17 8,430
2019-03-12 $7.30 $7.49 $7.30 $7.32 $7.32 3,008
2019-03-11 $7.13 $7.29 $7.12 $7.20 $7.20 9,954
2019-03-08 $7.25 $7.25 $7.08 $7.08 $7.08 14,803
2019-03-07 $7.16 $7.26 $7.09 $7.26 $7.26 9,234
2019-03-06 $7.13 $7.28 $7.05 $7.05 $7.05 5,257
2019-03-05 $7.13 $7.22 $7.13 $7.14 $7.14 5,120
2019-03-04 $7.21 $7.21 $7.01 $7.14 $7.14 4,573
2019-03-01 $7.24 $7.25 $7.00 $7.11 $7.11 7,425
2019-02-28 $7.28 $7.31 $7.17 $7.19 $7.19 7,019
2019-02-27 $7.20 $7.28 $7.20 $7.28 $7.28 1,400
2019-02-26 $7.40 $7.40 $7.26 $7.30 $7.30 20,300
2019-02-25 $7.45 $7.50 $7.38 $7.40 $7.40 16,252
2019-02-22 $7.04 $7.54 $7.04 $7.35 $7.35 43,631
2019-02-21 $6.87 $7.06 $6.87 $7.03 $7.03 4,637
2019-02-20 $6.85 $6.90 $6.84 $6.90 $6.90 5,751
2019-02-19 $6.82 $6.95 $6.82 $6.94 $6.94 2,526
2019-02-15 $7.02 $7.02 $6.90 $6.90 $6.90 1,339
2019-02-14 $6.83 $7.12 $6.83 $6.90 $6.90 14,775
2019-02-13 $6.90 $7.00 $6.87 $6.89 $6.89 3,480
2019-02-12 $6.90 $6.98 $6.84 $6.91 $6.91 9,106
2019-02-11 $7.05 $7.05 $6.83 $6.83 $6.83 7,830
2019-02-08 $6.82 $7.13 $6.82 $7.13 $7.13 1,370
2019-02-07 $6.85 $6.86 $6.85 $6.86 $6.86 1,145
2019-02-06 $7.09 $7.15 $7.07 $7.09 $7.09 4,483
2019-02-05 $7.00 $7.06 $6.82 $7.00 $7.00 6,123
2019-02-04 $7.05 $7.09 $6.83 $7.09 $7.09 4,215
2019-02-01 $7.09 $7.22 $6.94 $7.05 $7.05 2,223
2019-01-31 $6.79 $7.19 $6.79 $7.19 $7.19 3,161
2019-01-30 $7.07 $7.07 $6.78 $6.79 $6.79 6,406
2019-01-29 $7.16 $7.16 $7.11 $7.12 $7.12 6,998
2019-01-28 $7.17 $7.17 $6.77 $7.14 $7.14 8,421
2019-01-25 $7.08 $7.20 $6.68 $7.18 $7.18 29,469
2019-01-24 $6.99 $7.10 $6.92 $7.08 $7.08 9,058
2019-01-23 $6.92 $6.96 $6.84 $6.88 $6.88 8,673
2019-01-22 $6.89 $6.94 $6.80 $6.80 $6.80 3,495
2019-01-18 $6.90 $6.92 $6.78 $6.91 $6.91 13,445
2019-01-17 $6.90 $6.94 $6.81 $6.81 $6.81 7,455
2019-01-16 $6.85 $6.92 $6.85 $6.90 $6.90 10,153
2019-01-15 $6.88 $6.89 $6.80 $6.89 $6.89 6,741
2019-01-14 $6.67 $6.88 $6.65 $6.88 $6.88 7,371
2019-01-11 $6.85 $6.90 $6.78 $6.82 $6.82 20,825
2019-01-10 $6.74 $6.87 $6.73 $6.87 $6.87 4,277
2019-01-09 $6.75 $6.90 $6.45 $6.71 $6.71 20,993
2019-01-08 $6.65 $6.90 $6.65 $6.76 $6.76 10,087
2019-01-07 $6.58 $6.85 $6.58 $6.70 $6.70 15,477
2019-01-04 $6.50 $6.71 $6.40 $6.71 $6.71 12,759
2019-01-03 $6.45 $6.60 $6.20 $6.59 $6.59 41,247
2019-01-02 $6.16 $6.45 $6.00 $6.45 $6.45 21,689
2018-12-31 $5.86 $6.19 $5.86 $6.10 $6.10 8,054
2018-12-28 $6.00 $6.07 $5.95 $6.04 $6.04 8,639
2018-12-27 $6.01 $6.06 $6.00 $6.00 $6.00 1,340
2018-12-26 $5.88 $6.16 $5.88 $6.10 $6.10 1,701
2018-12-24 $5.79 $5.95 $5.76 $5.86 $5.86 49,833
2018-12-21 $5.95 $5.99 $5.85 $5.99 $5.99 4,489
2018-12-20 $6.06 $6.15 $5.90 $6.04 $6.04 22,231
2018-12-19 $6.10 $6.49 $6.10 $6.14 $6.14 3,395
2018-12-18 $6.22 $6.29 $6.10 $6.10 $6.10 8,251
2018-12-17 $6.35 $6.40 $6.18 $6.18 $6.18 28,412
2018-12-14 $6.27 $6.38 $6.27 $6.32 $6.32 8,164
2018-12-13 $6.31 $6.44 $6.31 $6.44 $6.44 4,531
2018-12-12 $6.25 $6.49 $6.25 $6.33 $6.33 10,178
2018-12-11 $6.25 $6.25 $6.25 $6.25 $6.25 425
2018-12-10 $6.40 $6.40 $6.23 $6.23 $6.23 1,546
2018-12-07 $6.24 $6.38 $6.24 $6.36 $6.36 3,061
2018-12-06 $6.21 $6.21 $6.21 $6.21 $6.21 235
2018-12-04 $6.39 $6.43 $6.39 $6.40 $6.40 3,956
2018-12-03 $6.40 $6.40 $6.40 $6.40 $6.40 303
2018-11-30 $6.50 $6.50 $6.38 $6.38 $6.38 5,008
2018-11-29 $6.35 $6.50 $6.35 $6.50 $6.50 1,623
2018-11-28 $6.35 $6.58 $6.32 $6.34 $6.34 8,178
2018-11-27 $6.45 $6.45 $6.20 $6.30 $6.30 20,531
2018-11-26 $6.55 $6.55 $6.40 $6.45 $6.45 8,694
2018-11-23 $6.70 $6.70 $6.70 $6.70 $6.70 118
2018-11-21 $6.43 $6.67 $6.43 $6.57 $6.57 940
2018-11-20 $6.50 $6.51 $6.16 $6.33 $6.33 8,670
2018-11-19 $6.54 $6.62 $6.53 $6.62 $6.62 10,051
2018-11-16 $6.61 $6.70 $6.51 $6.69 $6.69 4,465
2018-11-15 $6.75 $6.79 $6.68 $6.70 $6.70 17,087
2018-11-14 $6.84 $6.93 $6.84 $6.93 $6.93 2,617
2018-11-13 $6.97 $6.97 $6.75 $6.84 $6.84 3,484
2018-11-12 $6.93 $7.00 $6.85 $6.85 $6.85 6,880
2018-11-09 $7.00 $7.10 $6.83 $6.85 $6.85 23,679
2018-11-08 $7.07 $7.25 $6.95 $7.06 $7.06 35,340
2018-11-07 $6.50 $6.89 $6.20 $6.43 $6.43 51,896
2018-11-06 $6.30 $6.53 $6.18 $6.53 $6.53 4,297
2018-11-05 $6.50 $6.50 $6.28 $6.28 $6.28 4,544
2018-11-02 $6.25 $6.27 $6.10 $6.25 $6.25 7,835
2018-11-01 $6.15 $6.25 $6.15 $6.18 $6.18 12,494
2018-10-31 $6.01 $6.20 $6.01 $6.10 $6.10 2,326
2018-10-30 $6.14 $6.19 $6.02 $6.02 $6.02 9,552
2018-10-29 $6.35 $6.40 $6.20 $6.26 $6.26 5,865
2018-10-26 $6.64 $6.70 $6.12 $6.26 $6.26 25,200
2018-10-25 $6.68 $6.71 $6.64 $6.64 $6.64 2,905
2018-10-24 $6.70 $6.74 $6.70 $6.70 $6.70 1,458
2018-10-23 $6.70 $6.78 $6.70 $6.70 $6.70 1,344
2018-10-22 $6.75 $6.75 $6.75 $6.75 $6.75 47
2018-10-19 $6.93 $6.93 $6.75 $6.75 $6.75 2,612
2018-10-18 $6.84 $6.85 $6.84 $6.84 $6.84 417
2018-10-17 $6.86 $6.89 $6.80 $6.84 $6.84 3,179
2018-10-16 $6.85 $6.94 $6.85 $6.90 $6.90 4,838
2018-10-15 $6.97 $6.97 $6.80 $6.80 $6.80 2,485
2018-10-12 $6.80 $6.87 $6.80 $6.85 $6.85 4,839
2018-10-11 $6.83 $6.98 $6.80 $6.80 $6.80 10,031
2018-10-10 $6.94 $7.04 $6.83 $6.83 $6.83 6,186
2018-10-09 $7.06 $7.10 $6.90 $6.90 $6.90 3,036
2018-10-08 $6.91 $6.97 $6.91 $6.94 $6.94 1,495
2018-10-05 $7.21 $7.21 $6.93 $7.00 $7.00 8,488
2018-10-04 $7.21 $7.21 $7.04 $7.15 $7.15 1,214
2018-10-03 $7.10 $7.19 $7.00 $7.19 $7.19 4,346
2018-10-02 $6.86 $7.23 $6.86 $7.22 $7.22 5,609
2018-10-01 $7.10 $7.24 $6.84 $6.84 $6.84 5,336
2018-09-28 $7.10 $7.10 $7.10 $7.10 $7.10 559
2018-09-27 $7.07 $7.07 $6.95 $7.05 $7.05 3,627
2018-09-26 $6.95 $7.09 $6.90 $7.00 $7.00 7,151
2018-09-25 $6.77 $7.21 $6.77 $6.90 $6.90 7,437
2018-09-24 $7.12 $7.12 $6.82 $6.91 $6.91 16,704
2018-09-21 $7.27 $7.27 $7.01 $7.01 $7.01 6,840
2018-09-20 $7.17 $7.27 $7.17 $7.27 $7.27 2,338
2018-09-19 $7.29 $7.41 $7.29 $7.33 $7.33 3,394
2018-09-18 $7.35 $7.37 $7.29 $7.29 $7.29 2,208
2018-09-17 $7.50 $7.50 $7.29 $7.45 $7.45 15,813
2018-09-14 $7.48 $7.48 $7.16 $7.31 $7.31 6,941
2018-09-13 $7.15 $7.15 $7.02 $7.02 $7.02 5,098
2018-09-12 $7.13 $7.14 $6.98 $6.99 $6.99 1,502
2018-09-11 $7.10 $7.15 $7.00 $7.00 $7.00 6,600
2018-09-10 $7.00 $7.23 $6.73 $7.10 $7.10 42,187
2018-09-07 $7.21 $7.31 $6.70 $6.95 $6.95 14,111
2018-09-06 $7.42 $7.43 $7.24 $7.27 $7.27 6,004
2018-09-05 $7.64 $7.64 $7.20 $7.35 $7.35 7,590
2018-09-04 $7.51 $7.63 $7.46 $7.48 $7.48 5,063
2018-08-31 $7.53 $7.65 $7.40 $7.62 $7.62 9,489
2018-08-30 $7.38 $7.65 $7.21 $7.65 $7.65 5,077
2018-08-29 $7.78 $7.78 $7.52 $7.54 $7.54 11,539
2018-08-28 $7.95 $7.95 $7.49 $7.85 $7.85 9,424
2018-08-27 $7.86 $8.00 $7.85 $7.94 $7.94 53,694
2018-08-24 $7.64 $7.93 $7.62 $7.80 $7.80 41,010
2018-08-23 $7.45 $7.73 $7.42 $7.60 $7.60 28,937
2018-08-22 $7.47 $7.48 $7.40 $7.40 $7.40 5,807
2018-08-21 $7.45 $7.50 $7.36 $7.43 $7.43 13,457
2018-08-20 $7.46 $7.48 $7.24 $7.38 $7.38 14,008
2018-08-17 $7.15 $7.49 $7.14 $7.42 $7.42 10,979
2018-08-16 $7.01 $7.23 $6.88 $7.20 $7.20 17,236
2018-08-15 $7.34 $7.34 $7.11 $7.20 $7.20 15,084
2018-08-14 $7.55 $7.55 $7.30 $7.38 $7.38 30,501
2018-08-13 $7.22 $7.55 $7.22 $7.55 $7.55 84,442
2018-08-10 $7.18 $7.28 $6.70 $7.22 $7.22 92,504
2018-08-09 $6.85 $7.24 $6.68 $7.18 $7.18 129,924
2018-08-08 $6.60 $6.70 $6.60 $6.68 $6.68 51,248
2018-08-07 $6.33 $6.70 $6.33 $6.62 $6.62 80,224
2018-08-06 $5.82 $6.34 $5.82 $6.32 $6.32 71,262
2018-08-03 $5.86 $5.90 $5.78 $5.84 $5.84 73,132
2018-08-02 $5.90 $5.90 $5.80 $5.83 $5.83 15,521
2018-08-01 $5.76 $6.02 $5.72 $5.90 $5.90 106,392
2018-07-31 $5.36 $5.58 $5.31 $5.45 $5.45 40,484
2018-07-30 $5.80 $5.80 $5.45 $5.45 $5.45 8,070
2018-07-27 $5.31 $5.31 $5.21 $5.30 $5.30 4,068
2018-07-26 $5.28 $5.36 $5.28 $5.30 $5.30 3,107
2018-07-25 $5.32 $5.32 $5.24 $5.30 $5.30 4,000
2018-07-24 $5.32 $5.42 $5.31 $5.42 $5.42 1,332
2018-07-23 $5.22 $5.39 $5.22 $5.39 $5.39 2,260
2018-07-20 $5.41 $5.47 $5.40 $5.40 $5.40 17,031
2018-07-19 $5.32 $5.48 $5.30 $5.41 $5.41 33,075
2018-07-18 $5.32 $5.32 $5.26 $5.27 $5.27 1,987
2018-07-17 $5.32 $5.32 $5.32 $5.32 $5.32 2,826
2018-07-16 $5.35 $5.35 $5.32 $5.32 $5.32 12,943
2018-07-13 $5.27 $5.35 $5.27 $5.35 $5.35 5,910
2018-07-12 $5.35 $5.35 $5.35 $5.35 $5.35 175
2018-07-11 $5.30 $5.30 $5.30 $5.30 $5.30 2,997
2018-07-10 $5.22 $5.39 $5.22 $5.33 $5.33 10,784
2018-07-09 $5.19 $5.23 $5.17 $5.21 $5.21 5,163
2018-07-06 $5.20 $5.25 $5.20 $5.22 $5.22 9,679
2018-07-05 $5.20 $5.23 $5.20 $5.23 $5.23 1,639
2018-07-03 $5.16 $5.25 $5.16 $5.22 $5.22 9,043
2018-07-02 $5.14 $5.20 $5.11 $5.18 $5.18 32,184
2018-06-29 $5.15 $5.19 $5.10 $5.17 $5.17 25,124
2018-06-28 $5.16 $5.19 $5.16 $5.19 $5.19 742
2018-06-27 $5.23 $5.23 $5.15 $5.17 $5.17 9,835
2018-06-26 $5.25 $5.33 $5.25 $5.30 $5.30 13,352
2018-06-25 $5.33 $5.33 $5.21 $5.24 $5.24 6,239
2018-06-22 $5.22 $5.32 $5.22 $5.32 $5.32 909
2018-06-21 $5.22 $5.24 $5.18 $5.20 $5.20 10,408
2018-06-20 $5.24 $5.24 $5.21 $5.21 $5.21 11,752
2018-06-19 $5.25 $5.33 $5.23 $5.23 $5.23 4,422
2018-06-18 $5.38 $5.43 $5.23 $5.23 $5.23 2,778
2018-06-15 $5.23 $5.32 $5.21 $5.21 $5.21 6,409
2018-06-14 $5.23 $5.29 $5.23 $5.23 $5.23 5,324
2018-06-13 $5.32 $5.33 $5.22 $5.22 $5.22 16,776
2018-06-12 $5.32 $5.33 $5.30 $5.30 $5.30 5,867
2018-06-11 $5.36 $5.36 $5.28 $5.28 $5.28 6,576
2018-06-08 $5.40 $5.40 $5.34 $5.34 $5.34 3,402
2018-06-07 $5.39 $5.40 $5.39 $5.40 $5.40 1,175
2018-06-06 $5.40 $5.40 $5.33 $5.33 $5.33 2,097
2018-06-05 $5.35 $5.44 $5.33 $5.40 $5.40 8,363
2018-06-04 $5.35 $5.35 $5.32 $5.35 $5.35 12,654
2018-06-01 $5.35 $5.35 $5.31 $5.35 $5.35 5,967
2018-05-31 $5.35 $5.35 $5.32 $5.35 $5.35 21,443
2018-05-30 $5.39 $5.41 $5.34 $5.35 $5.35 12,890
2018-05-29 $5.41 $5.42 $5.41 $5.41 $5.41 713
2018-05-25 $5.34 $5.43 $5.31 $5.38 $5.38 6,413
2018-05-24 $5.36 $5.48 $5.35 $5.44 $5.44 8,870
2018-05-23 $5.41 $5.50 $5.35 $5.49 $5.49 10,993
2018-05-22 $5.39 $5.47 $5.39 $5.43 $5.43 16,437
2018-05-21 $5.55 $5.59 $5.45 $5.45 $5.45 4,160
2018-05-18 $5.38 $5.56 $5.38 $5.54 $5.54 2,558
2018-05-17 $5.38 $5.38 $5.38 $5.38 $5.38 0
2018-05-16 $5.36 $5.54 $5.35 $5.38 $5.38 5,096
2018-05-15 $5.36 $5.47 $5.35 $5.36 $5.36 1,852
2018-05-14 $5.55 $5.55 $5.36 $5.41 $5.41 1,831
2018-05-11 $5.45 $5.49 $5.42 $5.45 $5.45 10,434
2018-05-10 $5.25 $5.32 $5.23 $5.32 $5.32 1,913
2018-05-09 $5.30 $5.30 $5.30 $5.30 $5.30 124
2018-05-08 $5.27 $5.30 $5.26 $5.30 $5.30 1,761
2018-05-07 $5.29 $5.29 $5.29 $5.29 $5.29 633
2018-05-04 $5.29 $5.29 $5.29 $5.29 $5.29 544
2018-05-03 $5.29 $5.29 $5.29 $5.29 $5.29 176
2018-05-02 $5.31 $5.32 $5.28 $5.29 $5.29 3,601
2018-05-01 $5.34 $5.52 $5.31 $5.34 $5.34 28,633
2018-04-30 $5.45 $5.45 $5.45 $5.45 $5.45 21
2018-04-27 $5.54 $5.54 $5.45 $5.45 $5.45 334
2018-04-26 $5.40 $5.40 $5.40 $5.40 $5.40 13,460
2018-04-25 $5.45 $5.45 $5.45 $5.45 $5.45 3,293
2018-04-24 $5.40 $5.41 $5.40 $5.40 $5.40 1,159
2018-04-23 $5.40 $5.45 $5.40 $5.45 $5.45 1,836
2018-04-20 $5.45 $5.45 $5.45 $5.45 $5.45 862
2018-04-19 $5.50 $5.50 $5.48 $5.48 $5.48 573
2018-04-18 $5.53 $5.53 $5.50 $5.50 $5.50 1,134
2018-04-17 $5.53 $5.53 $5.53 $5.53 $5.53 179
2018-04-16 $5.54 $5.55 $5.48 $5.54 $5.54 1,592
2018-04-13 $5.50 $5.53 $5.50 $5.51 $5.51 8,381
2018-04-12 $5.52 $5.53 $5.52 $5.53 $5.53 248
2018-04-11 $5.40 $5.49 $5.36 $5.37 $5.37 6,588
2018-04-10 $5.40 $5.40 $5.35 $5.35 $5.35 3,491
2018-04-09 $5.55 $5.56 $5.33 $5.33 $5.33 2,138
2018-04-06 $5.54 $5.54 $5.54 $5.54 $5.54 831
2018-04-05 $5.44 $5.50 $5.41 $5.50 $5.50 3,162
2018-04-04 $5.40 $5.45 $5.40 $5.44 $5.44 4,744
2018-04-03 $5.44 $5.49 $5.40 $5.41 $5.41 1,314
2018-04-02 $5.44 $5.60 $5.44 $5.44 $5.44 2,432
2018-03-29 $5.58 $5.65 $5.58 $5.59 $5.59 1,037
2018-03-28 $5.62 $5.62 $5.49 $5.58 $5.58 6,707
2018-03-27 $5.46 $5.67 $5.46 $5.64 $5.64 6,206
2018-03-26 $5.43 $5.50 $5.37 $5.48 $5.48 1,943
2018-03-23 $5.41 $5.50 $5.41 $5.50 $5.50 3,915
2018-03-22 $5.40 $5.50 $5.40 $5.50 $5.50 4,891
2018-03-21 $5.24 $5.38 $5.24 $5.38 $5.38 5,113
2018-03-20 $5.24 $5.24 $5.24 $5.24 $5.24 401
2018-03-19 $5.33 $5.35 $5.24 $5.24 $5.24 712
2018-03-16 $5.30 $5.35 $5.30 $5.34 $5.34 4,227
2018-03-15 $5.30 $5.30 $5.30 $5.30 $5.30 1,025
2018-03-14 $5.34 $5.34 $5.31 $5.31 $5.31 687
2018-03-13 $5.30 $5.35 $5.29 $5.31 $5.31 4,437
2018-03-12 $5.34 $5.34 $5.29 $5.29 $5.29 1,743
2018-03-09 $5.32 $5.40 $5.32 $5.37 $5.37 400
2018-03-08 $5.39 $5.39 $5.39 $5.39 $5.39 154
2018-03-07 $5.47 $5.49 $5.32 $5.32 $5.32 1,218
2018-03-06 $5.48 $5.49 $5.34 $5.34 $5.34 909
2018-03-05 $5.39 $5.48 $5.39 $5.48 $5.48 1,404
2018-03-02 $5.29 $5.47 $5.29 $5.47 $5.47 3,605
2018-03-01 $5.36 $5.40 $5.28 $5.33 $5.33 33,841
2018-02-28 $5.40 $5.40 $5.40 $5.40 $5.40 1,223
2018-02-27 $5.39 $5.40 $5.38 $5.40 $5.40 6,298
2018-02-26 $5.46 $5.48 $5.40 $5.40 $5.40 26,932
2018-02-23 $5.44 $5.46 $5.44 $5.46 $5.46 4,246
2018-02-22 $5.46 $5.46 $5.46 $5.46 $5.46 113
2018-02-21 $5.44 $5.46 $5.44 $5.44 $5.44 3,344
2018-02-20 $5.51 $5.51 $5.40 $5.44 $5.44 18,357
2018-02-16 $5.52 $5.53 $5.51 $5.51 $5.51 4,000
2018-02-15 $5.53 $5.67 $5.53 $5.55 $5.55 31,220
2018-02-14 $5.54 $5.54 $5.52 $5.54 $5.54 5,259
2018-02-13 $5.54 $5.58 $5.51 $5.53 $5.53 5,689
2018-02-12 $5.57 $5.58 $5.53 $5.58 $5.58 3,916
2018-02-09 $5.60 $5.60 $5.53 $5.54 $5.54 4,845
2018-02-08 $5.62 $5.62 $5.60 $5.60 $5.60 2,105
2018-02-07 $5.61 $5.61 $5.61 $5.61 $5.61 915
2018-02-06 $5.57 $5.58 $5.57 $5.58 $5.58 2,405
2018-02-05 $5.64 $5.64 $5.57 $5.57 $5.57 17,123
2018-02-02 $5.69 $5.69 $5.67 $5.67 $5.67 1,255
2018-02-01 $5.77 $5.77 $5.77 $5.77 $5.77 9
2018-01-31 $5.77 $5.77 $5.77 $5.77 $5.77 100
2018-01-30 $5.69 $5.72 $5.69 $5.71 $5.71 2,730
2018-01-29 $5.86 $5.86 $5.70 $5.71 $5.71 11,924
2018-01-26 $5.78 $5.85 $5.78 $5.82 $5.82 4,555
2018-01-25 $5.73 $5.73 $5.73 $5.73 $5.73 16
2018-01-24 $5.70 $5.77 $5.70 $5.73 $5.73 2,042
2018-01-23 $5.70 $5.73 $5.70 $5.70 $5.70 2,386
2018-01-22 $5.78 $5.78 $5.78 $5.78 $5.78 120
2018-01-19 $5.70 $5.80 $5.70 $5.80 $5.80 8,945
2018-01-18 $5.74 $5.74 $5.72 $5.72 $5.72 4,724
2018-01-17 $5.70 $5.74 $5.70 $5.72 $5.72 733
2018-01-16 $5.74 $5.74 $5.70 $5.70 $5.70 857
2018-01-12 $5.74 $5.74 $5.69 $5.72 $5.72 2,366
2018-01-11 $5.73 $5.73 $5.73 $5.73 $5.73 2,660
2018-01-10 $5.72 $5.76 $5.71 $5.74 $5.74 4,524
2018-01-09 $5.65 $5.72 $5.65 $5.72 $5.72 7,128
2018-01-08 $5.61 $5.76 $5.60 $5.76 $5.76 6,058
2018-01-05 $5.74 $5.74 $5.60 $5.62 $5.62 2,771
2018-01-04 $5.57 $5.72 $5.57 $5.71 $5.71 8,239
2018-01-03 $5.84 $5.84 $5.57 $5.57 $5.57 7,617
2018-01-02 $5.65 $5.80 $5.65 $5.75 $5.75 7,907
2017-12-29 $5.62 $5.62 $5.62 $5.62 $5.62 321
2017-12-28 $5.82 $5.82 $5.60 $5.60 $5.60 2,573
2017-12-27 $5.57 $5.75 $5.57 $5.74 $5.74 1,991
2017-12-26 $5.70 $5.71 $5.52 $5.54 $5.54 10,568
2017-12-22 $5.70 $5.70 $5.70 $5.70 $5.70 61
2017-12-21 $5.72 $5.75 $5.62 $5.70 $5.70 5,730
2017-12-20 $5.71 $5.75 $5.62 $5.70 $5.70 8,725
2017-12-19 $5.55 $5.74 $5.55 $5.56 $5.56 3,023
2017-12-18 $5.65 $5.78 $5.52 $5.52 $5.52 6,052
2017-12-15 $5.65 $5.79 $5.65 $5.74 $5.74 2,622
2017-12-14 $5.73 $5.78 $5.52 $5.52 $5.52 9,068
2017-12-13 $5.62 $5.76 $5.52 $5.72 $5.72 18,510
2017-12-12 $5.49 $5.70 $5.49 $5.50 $5.50 17,609
2017-12-11 $5.55 $5.55 $5.50 $5.54 $5.54 4,402
2017-12-08 $5.51 $5.60 $5.35 $5.60 $5.60 15,125
2017-12-07 $5.52 $5.64 $5.51 $5.55 $5.55 6,492
2017-12-06 $5.57 $5.69 $5.51 $5.52 $5.52 24,685
2017-12-05 $5.65 $5.65 $5.57 $5.58 $5.58 7,447
2017-12-04 $5.63 $5.76 $5.58 $5.74 $5.74 3,475
2017-12-01 $5.78 $5.78 $5.55 $5.63 $5.63 1,882
2017-11-30 $5.75 $5.79 $5.57 $5.66 $5.66 5,377
2017-11-29 $5.79 $5.79 $5.66 $5.69 $5.69 13,754
2017-11-28 $5.88 $5.90 $5.74 $5.77 $5.77 14,675
2017-11-27 $5.81 $5.92 $5.80 $5.84 $5.84 6,035
2017-11-24 $5.81 $5.81 $5.78 $5.78 $5.78 5,730
2017-11-22 $5.80 $5.92 $5.75 $5.75 $5.75 11,337
2017-11-21 $5.95 $5.98 $5.80 $5.80 $5.80 7,091
2017-11-20 $5.75 $5.90 $5.75 $5.89 $5.89 6,274
2017-11-17 $5.52 $5.89 $5.51 $5.76 $5.76 22,731
2017-11-16 $5.49 $5.56 $5.47 $5.50 $5.50 14,529
2017-11-15 $5.46 $5.50 $5.46 $5.50 $5.50 5,457
2017-11-14 $5.65 $5.74 $5.48 $5.49 $5.49 11,096
2017-11-13 $5.59 $5.60 $5.53 $5.60 $5.60 7,779
2017-11-10 $5.73 $5.80 $5.49 $5.59 $5.59 35,051
2017-11-09 $6.08 $6.08 $5.68 $5.68 $5.68 22,235
2017-11-08 $5.83 $6.11 $5.83 $6.06 $6.06 23,507
2017-11-07 $5.84 $5.86 $5.75 $5.81 $5.81 8,414
2017-11-06 $5.86 $5.94 $5.75 $5.85 $5.85 4,385
2017-11-03 $6.05 $6.05 $5.90 $5.96 $5.96 8,932
2017-11-02 $6.08 $6.13 $5.91 $5.96 $5.96 3,754
2017-11-01 $5.87 $6.05 $5.87 $5.95 $5.95 10,517
2017-10-31 $6.02 $6.04 $5.87 $6.00 $6.00 6,539
2017-10-30 $6.05 $6.17 $5.98 $5.98 $5.98 20,616
2017-10-27 $6.07 $6.10 $6.00 $6.08 $6.08 20,902
2017-10-26 $5.70 $5.93 $5.65 $5.93 $5.93 27,348
2017-10-25 $5.71 $5.76 $5.65 $5.67 $5.67 9,427
2017-10-24 $5.85 $5.97 $5.65 $5.66 $5.66 17,118
2017-10-23 $5.60 $6.20 $5.60 $5.85 $5.85 33,332
2017-10-20 $5.80 $5.85 $5.56 $5.56 $5.56 71,008
2017-10-19 $5.82 $5.89 $5.73 $5.79 $5.79 13,176
2017-10-18 $5.93 $5.94 $5.81 $5.82 $5.82 19,234
2017-10-17 $6.24 $6.27 $5.85 $5.90 $5.90 40,116
2017-10-16 $6.12 $6.30 $6.12 $6.29 $6.29 7,820
2017-10-13 $6.12 $6.15 $6.12 $6.13 $6.13 1,644
2017-10-12 $6.38 $6.38 $6.10 $6.10 $6.10 33,502
2017-10-11 $6.37 $6.37 $6.20 $6.35 $6.35 10,898
2017-10-10 $6.31 $6.31 $6.20 $6.23 $6.23 9,307
2017-10-09 $6.49 $6.58 $6.21 $6.21 $6.21 53,873
2017-10-06 $6.15 $6.70 $6.15 $6.40 $6.40 78,385
2017-10-05 $5.80 $5.80 $5.73 $5.74 $5.74 5,578
2017-10-04 $5.75 $5.85 $5.75 $5.79 $5.79 13,194
2017-10-03 $5.78 $5.88 $5.70 $5.70 $5.70 24,138
2017-10-02 $5.62 $6.11 $5.62 $5.75 $5.75 90,910
2017-09-29 $5.55 $5.62 $5.55 $5.61 $5.61 15,423
2017-09-28 $5.55 $5.63 $5.55 $5.60 $5.60 1,751
2017-09-27 $5.68 $5.68 $5.55 $5.62 $5.62 24,165
2017-09-26 $5.60 $5.83 $5.60 $5.68 $5.68 39,897
2017-09-25 $5.50 $5.70 $5.50 $5.60 $5.60 79,023
2017-09-22 $5.30 $5.49 $5.26 $5.26 $5.26 16,639
2017-09-21 $5.41 $5.46 $5.22 $5.22 $5.22 12,585
2017-09-20 $5.38 $5.38 $5.35 $5.35 $5.35 3,395
2017-09-19 $5.44 $5.44 $5.43 $5.43 $5.43 4,560
2017-09-18 $5.25 $5.25 $5.25 $5.25 $5.25 275
2017-09-15 $5.30 $5.30 $5.30 $5.30 $5.30 2,785
2017-09-14 $5.32 $5.35 $5.32 $5.35 $5.35 3,063
2017-09-13 $5.30 $5.49 $5.30 $5.32 $5.32 11,428
2017-09-12 $5.31 $5.32 $5.30 $5.31 $5.31 2,850
2017-09-11 $5.29 $5.49 $5.25 $5.30 $5.30 3,212
2017-09-08 $5.25 $5.40 $5.25 $5.40 $5.40 6,329
2017-09-07 $5.19 $5.60 $5.16 $5.19 $5.19 5,095
2017-09-06 $5.19 $5.35 $5.19 $5.19 $5.19 3,130
2017-09-05 $5.18 $5.55 $5.18 $5.19 $5.19 6,846
2017-09-01 $5.27 $5.31 $5.15 $5.15 $5.15 602
2017-08-31 $5.30 $5.30 $5.19 $5.19 $5.19 3,134
2017-08-30 $5.20 $5.20 $5.20 $5.20 $5.20 700
2017-08-29 $5.20 $5.35 $5.20 $5.30 $5.30 2,972
2017-08-28 $5.28 $5.40 $5.27 $5.35 $5.35 22,157
2017-08-25 $5.22 $5.33 $5.22 $5.33 $5.33 17,871
2017-08-24 $5.47 $5.47 $5.33 $5.34 $5.34 1,913
2017-08-23 $5.38 $5.50 $5.38 $5.38 $5.38 3,526
2017-08-22 $5.23 $5.50 $5.22 $5.50 $5.50 16,314
2017-08-21 $5.02 $5.18 $5.02 $5.15 $5.15 2,843
2017-08-18 $4.85 $5.09 $4.78 $5.00 $5.00 29,046
2017-08-17 $4.40 $5.09 $4.39 $4.86 $4.86 163,600
2017-08-16 $4.36 $4.36 $4.31 $4.31 $4.31 643
2017-08-15 $4.31 $4.31 $4.31 $4.31 $4.31 530
2017-08-14 $4.38 $4.38 $4.33 $4.33 $4.33 827
2017-08-11 $4.75 $4.75 $4.25 $4.38 $4.38 7,369
2017-08-10 $4.57 $4.79 $4.57 $4.73 $4.73 1,340
2017-08-09 $4.56 $4.80 $4.55 $4.73 $4.73 26,780
2017-08-08 $4.59 $4.65 $4.58 $4.60 $4.60 3,765
2017-08-07 $4.60 $4.61 $4.59 $4.61 $4.61 549
2017-08-04 $4.57 $4.60 $4.55 $4.59 $4.59 1,508
2017-08-03 $4.63 $4.63 $4.62 $4.62 $4.62 5,060
2017-08-02 $4.64 $4.65 $4.55 $4.55 $4.55 5,500
2017-08-01 $4.56 $4.56 $4.56 $4.56 $4.56 100
2017-07-31 $4.60 $4.63 $4.57 $4.57 $4.57 6,105
2017-07-28 $4.63 $4.63 $4.56 $4.59 $4.59 1,516
2017-07-27 $4.65 $4.65 $4.56 $4.57 $4.57 11,171
2017-07-26 $4.62 $5.54 $4.61 $4.61 $4.61 1,455
2017-07-25 $4.65 $4.65 $4.55 $4.55 $4.55 1,309
2017-07-24 $4.62 $4.62 $4.57 $4.57 $4.57 6,365
2017-07-21 $4.57 $4.64 $4.57 $4.61 $4.61 3,647
2017-07-20 $4.57 $4.63 $4.57 $4.57 $4.57 3,462
2017-07-19 $4.65 $4.66 $4.64 $4.66 $4.66 377
2017-07-18 $4.62 $4.79 $4.56 $4.64 $4.64 32,362
2017-07-17 $4.67 $4.80 $4.59 $4.71 $4.71 31,387
2017-07-14 $4.78 $4.79 $4.72 $4.78 $4.78 2,166
2017-07-13 $4.79 $4.79 $4.73 $4.73 $4.73 2,115
2017-07-12 $4.80 $4.80 $4.70 $4.74 $4.74 5,457
2017-07-11 $4.73 $4.80 $4.68 $4.68 $4.68 35,668
2017-07-10 $4.66 $4.84 $4.66 $4.73 $4.73 37,836
2017-07-07 $4.73 $4.79 $4.73 $4.79 $4.79 336
2017-07-06 $4.74 $4.79 $4.70 $4.70 $4.70 6,752
2017-07-05 $4.77 $4.80 $4.72 $4.76 $4.76 2,600
2017-07-03 $4.82 $4.82 $4.73 $4.78 $4.78 1,456
2017-06-30 $4.80 $4.82 $4.78 $4.82 $4.82 4,160
2017-06-29 $4.76 $4.80 $4.76 $4.80 $4.80 824
2017-06-28 $4.75 $4.76 $4.73 $4.74 $4.74 9,223
2017-06-27 $4.78 $4.79 $4.72 $4.73 $4.73 4,380
2017-06-26 $4.78 $4.82 $4.73 $4.78 $4.78 6,027
2017-06-23 $4.70 $4.89 $4.65 $4.76 $4.76 62,631
2017-06-22 $4.84 $4.84 $4.66 $4.66 $4.66 8,230
2017-06-21 $4.65 $4.87 $4.64 $4.86 $4.86 25,231
2017-06-20 $4.77 $4.87 $4.66 $4.66 $4.66 7,997
2017-06-19 $4.86 $4.88 $4.69 $4.71 $4.71 4,718
2017-06-16 $4.80 $4.84 $4.66 $4.84 $4.84 18,776
2017-06-15 $4.74 $4.87 $4.67 $4.86 $4.86 5,409
2017-06-14 $4.81 $4.89 $4.69 $4.75 $4.75 7,840
2017-06-13 $4.75 $4.86 $4.71 $4.74 $4.74 4,583
2017-06-12 $4.94 $4.94 $4.74 $4.77 $4.77 1,725
2017-06-09 $4.79 $4.89 $4.73 $4.76 $4.76 20,338
2017-06-08 $4.78 $4.95 $4.70 $4.73 $4.73 23,409
2017-06-07 $4.71 $4.86 $4.67 $4.71 $4.71 35,176
2017-06-06 $4.80 $4.82 $4.67 $4.75 $4.75 24,663
2017-06-05 $4.71 $4.94 $4.71 $4.80 $4.80 28,702
2017-06-02 $4.83 $4.83 $4.70 $4.71 $4.71 16,482
2017-06-01 $4.79 $4.88 $4.69 $4.69 $4.69 2,882
2017-05-31 $4.70 $4.77 $4.69 $4.75 $4.75 6,569
2017-05-30 $4.80 $4.80 $4.66 $4.68 $4.68 16,975
2017-05-26 $4.77 $4.79 $4.77 $4.78 $4.78 14,066
2017-05-25 $4.90 $4.90 $4.75 $4.76 $4.76 22,266
2017-05-24 $4.90 $4.94 $4.76 $4.86 $4.86 124,934
2017-05-23 $4.90 $4.91 $4.74 $4.85 $4.85 7,829
2017-05-22 $4.83 $4.94 $4.82 $4.83 $4.83 6,215
2017-05-19 $4.78 $5.03 $4.78 $4.81 $4.81 1,824
2017-05-18 $4.79 $4.88 $4.71 $4.73 $4.73 16,700
2017-05-17 $4.86 $4.86 $4.86 $4.86 $4.86 10
2017-05-16 $4.89 $5.05 $4.77 $4.86 $4.86 8,126
2017-05-15 $4.90 $4.95 $4.76 $4.95 $4.95 4,305
2017-05-12 $4.88 $4.88 $4.78 $4.87 $4.87 6,400
2017-05-11 $4.89 $4.99 $4.71 $4.98 $4.98 25,500
2017-05-10 $4.80 $4.88 $4.51 $4.63 $4.63 36,500
2017-05-09 $4.75 $4.80 $4.62 $4.71 $4.71 26,500
2017-05-08 $4.88 $4.88 $4.60 $4.67 $4.67 22,300
2017-05-05 $4.59 $4.72 $4.59 $4.69 $4.69 13,800
2017-05-04 $4.75 $4.75 $4.58 $4.63 $4.63 14,200
2017-05-03 $5.09 $5.09 $4.73 $4.73 $4.73 27,800
2017-05-02 $4.78 $5.01 $4.57 $4.78 $4.78 29,800
2017-05-01 $4.80 $5.12 $4.65 $4.65 $4.65 16,100
2017-04-28 $4.80 $4.82 $4.75 $4.75 $4.75 29,000
2017-04-27 $4.70 $4.78 $4.45 $4.70 $4.70 53,600
2017-04-26 $4.72 $4.74 $4.55 $4.70 $4.70 48,700
2017-04-25 $4.79 $4.90 $4.60 $4.85 $4.85 127,700
2017-04-24 $4.88 $4.97 $4.72 $4.81 $4.81 34,500
2017-04-21 $5.03 $5.24 $4.85 $4.85 $4.85 30,200
2017-04-20 $5.02 $5.09 $4.95 $4.96 $4.96 42,700
2017-04-19 $5.17 $5.18 $4.90 $5.18 $5.18 21,600
2017-04-18 $5.10 $5.17 $5.03 $5.10 $5.10 5,600
2017-04-17 $5.09 $5.18 $5.00 $5.11 $5.11 39,500
2017-04-13 $4.99 $5.28 $4.85 $5.09 $5.09 51,000
2017-04-12 $4.90 $4.97 $4.85 $4.95 $4.95 28,200
2017-04-11 $4.90 $5.06 $4.90 $4.96 $4.96 9,900
2017-04-10 $4.86 $5.09 $4.85 $4.91 $4.91 29,000
2017-04-07 $5.05 $5.28 $4.80 $5.21 $5.21 73,700
2017-04-06 $5.27 $5.40 $4.73 $4.88 $4.88 26,600
2017-04-05 $5.10 $5.37 $5.05 $5.09 $5.09 6,200
2017-04-04 $5.23 $5.25 $5.17 $5.21 $5.21 3,700
2017-04-03 $5.19 $5.23 $5.16 $5.20 $5.20 8,800
2017-03-31 $5.10 $5.10 $5.05 $5.08 $5.08 2,500
2017-03-30 $5.10 $5.10 $5.04 $5.04 $5.04 3,700
2017-03-29 $5.02 $5.07 $5.02 $5.03 $5.03 3,000
2017-03-28 $5.03 $5.06 $4.79 $4.90 $4.90 9,300
2017-03-27 $4.89 $5.12 $4.89 $5.07 $5.07 1,300
2017-03-24 $4.80 $5.10 $4.70 $4.72 $4.72 25,600
2017-03-23 $4.87 $4.89 $4.74 $4.75 $4.75 8,100
2017-03-22 $4.81 $4.97 $4.64 $4.82 $4.82 19,900
2017-03-21 $5.00 $5.49 $4.92 $4.92 $4.92 55,200
2017-03-20 $5.01 $5.41 $5.01 $5.28 $5.28 8,100
2017-03-17 $4.99 $4.99 $4.99 $4.99 $4.99 80
2017-03-16 $4.87 $4.99 $4.65 $4.99 $4.99 4,100
2017-03-15 $4.78 $4.78 $4.78 $4.78 $4.78 200
2017-03-14 $4.80 $4.89 $4.77 $4.81 $4.81 5,900
2017-03-13 $4.92 $4.92 $4.77 $4.78 $4.78 7,800
2017-03-10 $4.99 $5.00 $4.99 $5.00 $5.00 2,000
2017-03-09 $5.13 $5.21 $5.01 $5.02 $5.02 1,300
2017-03-08 $4.90 $5.05 $4.90 $4.92 $4.92 2,800
2017-03-07 $5.30 $5.42 $4.73 $4.85 $4.85 22,600
2017-03-06 $5.10 $5.13 $5.05 $5.13 $5.13 5,900
2017-03-03 $5.48 $5.48 $5.25 $5.28 $5.28 5,100
2017-03-02 $5.37 $5.38 $5.37 $5.38 $5.38 600
2017-03-01 $5.35 $5.35 $5.35 $5.35 $5.35 400
2017-02-28 $5.47 $5.47 $5.39 $5.39 $5.39 600
2017-02-27 $5.10 $5.31 $5.10 $5.25 $5.25 900
2017-02-24 $5.03 $5.26 $5.00 $5.24 $5.24 2,900
2017-02-23 $4.88 $5.16 $4.87 $5.16 $5.16 7,300
2017-02-22 $4.72 $4.90 $4.72 $4.79 $4.79 3,600
2017-02-21 $4.70 $4.70 $4.69 $4.70 $4.70 4,400
2017-02-17 $4.87 $4.87 $4.73 $4.73 $4.73 700
2017-02-16 $4.87 $4.87 $4.87 $4.87 $4.87 1,100
2017-02-15 $4.74 $4.99 $4.74 $4.76 $4.76 1,300
2017-02-14 $4.72 $4.85 $4.66 $4.73 $4.73 14,300
2017-02-13 $4.69 $4.80 $4.68 $4.71 $4.71 5,900
2017-02-10 $4.88 $5.05 $4.65 $4.94 $4.94 10,700
2017-02-09 $4.77 $4.88 $4.75 $4.88 $4.88 2,700
2017-02-08 $4.80 $4.81 $4.73 $4.75 $4.75 5,300
2017-02-07 $4.97 $4.97 $4.61 $4.85 $4.85 7,100
2017-02-06 $5.00 $5.02 $4.80 $4.89 $4.89 9,000
2017-02-03 $4.92 $5.06 $4.90 $4.92 $4.92 14,500
2017-02-02 $4.98 $5.04 $4.80 $4.80 $4.80 6,400
2017-02-01 $4.90 $4.93 $4.76 $4.93 $4.93 3,800
2017-01-31 $4.53 $4.82 $4.51 $4.66 $4.66 16,500
2017-01-30 $4.50 $4.73 $4.48 $4.69 $4.69 3,200
2017-01-27 $4.51 $4.64 $4.40 $4.64 $4.64 8,200
2017-01-26 $4.73 $4.73 $4.45 $4.58 $4.58 13,600
2017-01-25 $4.50 $4.75 $4.48 $4.74 $4.74 5,900
2017-01-24 $4.51 $4.56 $4.40 $4.56 $4.56 4,500
2017-01-23 $4.60 $4.62 $4.55 $4.55 $4.55 7,200
2017-01-20 $4.75 $4.75 $4.75 $4.75 $4.75 24
2017-01-19 $4.75 $4.75 $4.75 $4.75 $4.75 1
2017-01-18 $4.75 $4.75 $4.75 $4.75 $4.75 0
2017-01-17 $4.75 $4.75 $4.75 $4.75 $4.75 21
2017-01-13 $4.75 $4.75 $4.75 $4.75 $4.75 12
2017-01-12 $4.75 $4.75 $4.75 $4.75 $4.75 5
2017-01-11 $4.63 $4.75 $4.61 $4.75 $4.75 600
2017-01-10 $4.81 $4.95 $4.50 $4.83 $4.83 7,900
2017-01-09 $4.55 $4.93 $4.55 $4.93 $4.93 2,600
2017-01-06 $4.61 $4.62 $4.40 $4.62 $4.62 4,300
2017-01-05 $4.72 $4.86 $4.70 $4.75 $4.75 1,700
2017-01-04 $5.02 $5.02 $5.02 $5.02 $5.02 0
2017-01-03 $5.02 $5.02 $5.02 $5.02 $5.02 0
2016-12-30 $5.02 $5.02 $5.02 $5.02 $5.02 200
2016-12-29 $4.94 $4.94 $4.73 $4.73 $4.73 500
2016-12-28 $4.90 $5.06 $4.90 $4.93 $4.93 2,200
2016-12-27 $5.05 $5.05 $5.05 $5.05 $5.05 2
2016-12-23 $5.05 $5.05 $5.05 $5.05 $5.05 44
2016-12-22 $5.05 $5.05 $5.05 $5.05 $5.05 200
2016-12-21 $5.05 $5.05 $5.05 $5.05 $5.05 400
2016-12-20 $5.05 $5.07 $5.05 $5.07 $5.07 400
2016-12-19 $4.89 $5.09 $4.78 $5.09 $5.09 5,600
2016-12-16 $4.90 $4.90 $4.90 $4.90 $4.90 3
2016-12-15 $4.90 $4.90 $4.90 $4.90 $4.90 80
2016-12-14 $4.90 $4.90 $4.90 $4.90 $4.90 0
2016-12-13 $4.93 $4.95 $4.80 $4.90 $4.90 3,500
2016-12-12 $4.88 $5.07 $4.75 $4.89 $4.89 4,700
2016-12-09 $5.50 $5.83 $4.74 $4.74 $4.74 16,000
2016-12-08 $5.23 $5.23 $5.05 $5.05 $5.05 500
2016-12-07 $5.25 $5.25 $5.25 $5.25 $5.25 500
2016-12-06 $5.23 $5.25 $5.22 $5.22 $5.22 3,600
2016-12-05 $5.14 $5.19 $4.95 $5.18 $5.18 3,200
2016-12-02 $4.73 $4.89 $4.73 $4.89 $4.89 1,100
2016-12-01 $4.75 $4.75 $4.71 $4.73 $4.73 1,000
2016-11-30 $4.87 $4.87 $4.87 $4.87 $4.87 100
2016-11-29 $4.84 $4.84 $4.84 $4.84 $4.84 2
2016-11-28 $4.85 $4.85 $4.80 $4.84 $4.84 1,900
2016-11-25 $4.85 $4.85 $4.85 $4.85 $4.85 25
2016-11-23 $4.70 $4.85 $4.50 $4.85 $4.85 2,300
2016-11-22 $4.85 $4.85 $4.84 $4.85 $4.85 400
2016-11-21 $4.86 $4.86 $4.72 $4.72 $4.72 1,200
2016-11-18 $4.78 $4.78 $4.61 $4.62 $4.62 1,600
2016-11-17 $4.63 $4.69 $4.62 $4.69 $4.69 1,200
2016-11-16 $4.49 $4.49 $4.49 $4.49 $4.49 49
2016-11-15 $4.59 $4.59 $4.49 $4.49 $4.49 600
2016-11-14 $4.48 $4.48 $4.31 $4.31 $4.31 400
2016-11-11 $4.05 $4.23 $4.05 $4.15 $4.15 7,900
2016-11-10 $3.70 $3.70 $3.70 $3.70 $3.70 300
2016-11-09 $3.65 $3.85 $3.65 $3.85 $3.85 7,300
2016-11-08 $3.65 $3.65 $3.62 $3.62 $3.62 4,400
2016-11-07 $3.82 $3.87 $3.82 $3.87 $3.87 1,200
2016-11-04 $4.10 $4.10 $4.10 $4.10 $4.10 500
2016-11-03 $4.22 $4.22 $4.20 $4.20 $4.20 4,300
2016-11-02 $4.17 $4.25 $4.17 $4.25 $4.25 900
2016-11-01 $4.15 $4.15 $4.15 $4.15 $4.15 0
2016-10-31 $4.15 $4.15 $4.15 $4.15 $4.15 0
2016-10-28 $4.15 $4.15 $4.15 $4.15 $4.15 900
2016-10-27 $4.16 $4.16 $4.15 $4.15 $4.15 2,500
2016-10-26 $4.10 $4.10 $4.10 $4.10 $4.10 22
2016-10-25 $4.10 $4.10 $4.10 $4.10 $4.10 14
2016-10-24 $4.12 $4.13 $4.10 $4.10 $4.10 600
2016-10-21 $4.00 $4.14 $4.00 $4.10 $4.10 1,000
2016-10-20 $4.13 $4.13 $4.13 $4.13 $4.13 7
2016-10-19 $4.13 $4.13 $4.13 $4.13 $4.13 0
2016-10-18 $4.13 $4.13 $4.13 $4.13 $4.13 20
2016-10-17 $4.13 $4.13 $4.13 $4.13 $4.13 0
2016-10-14 $4.07 $4.31 $4.07 $4.13 $4.13 2,100
2016-10-13 $4.40 $4.40 $4.40 $4.40 $4.40 51
2016-10-12 $4.40 $4.40 $4.40 $4.40 $4.40 3
2016-10-11 $4.40 $4.40 $4.40 $4.40 $4.40 0
2016-10-10 $4.40 $4.40 $4.40 $4.40 $4.40 93
2016-10-07 $4.40 $4.40 $4.40 $4.40 $4.40 500
2016-10-06 $4.40 $4.40 $4.40 $4.40 $4.40 200
2016-10-05 $4.31 $4.31 $4.31 $4.31 $4.31 400
2016-10-04 $4.28 $4.28 $4.28 $4.28 $4.28 80
2016-10-03 $4.28 $4.28 $4.28 $4.28 $4.28 29
2016-09-30 $4.28 $4.28 $4.28 $4.28 $4.28 200
2016-09-29 $4.25 $4.25 $4.25 $4.25 $4.25 500
2016-09-28 $4.10 $4.20 $4.09 $4.18 $4.18 4,900
2016-09-27 $4.05 $4.05 $4.05 $4.05 $4.05 0
2016-09-26 $4.05 $4.05 $4.05 $4.05 $4.05 58
2016-09-23 $4.08 $4.09 $4.05 $4.05 $4.05 3,300
2016-09-22 $4.07 $4.13 $4.06 $4.12 $4.12 1,800
2016-09-21 $4.06 $4.06 $4.06 $4.06 $4.06 16
2016-09-20 $4.06 $4.06 $4.06 $4.06 $4.06 0
2016-09-19 $4.06 $4.06 $4.06 $4.06 $4.06 0
2016-09-16 $4.06 $4.06 $4.06 $4.06 $4.06 32
2016-09-15 $4.06 $4.06 $4.06 $4.06 $4.06 800
2016-09-14 $4.10 $4.10 $4.10 $4.10 $4.10 80
2016-09-13 $4.10 $4.10 $4.10 $4.10 $4.10 82
2016-09-12 $4.10 $4.10 $4.10 $4.10 $4.10 4
2016-09-09 $4.10 $4.10 $4.10 $4.10 $4.10 2,400
2016-09-08 $4.05 $4.10 $4.05 $4.10 $4.10 500
2016-09-07 $4.00 $4.27 $4.00 $4.05 $4.05 800
2016-09-06 $4.05 $4.19 $4.05 $4.10 $4.10 1,900
2016-09-02 $4.05 $4.05 $3.90 $3.90 $3.90 3,300
2016-09-01 $4.00 $4.00 $4.00 $4.00 $4.00 200
2016-08-31 $3.95 $3.95 $3.95 $3.95 $3.95 0
2016-08-30 $3.96 $3.97 $3.95 $3.95 $3.95 1,700
2016-08-29 $3.90 $3.90 $3.90 $3.90 $3.90 600
2016-08-26 $3.71 $3.87 $3.71 $3.72 $3.72 7,900
2016-08-25 $3.56 $3.76 $3.55 $3.76 $3.76 1,200
2016-08-24 $3.87 $3.87 $3.75 $3.76 $3.76 4,600
2016-08-23 $4.00 $4.36 $3.81 $3.90 $3.90 24,000
2016-08-22 $4.00 $4.00 $4.00 $4.00 $4.00 0
2016-08-19 $4.00 $4.00 $4.00 $4.00 $4.00 200
2016-08-18 $4.04 $4.04 $4.04 $4.04 $4.04 68
2016-08-17 $4.21 $4.21 $4.02 $4.04 $4.04 1,000
2016-08-16 $4.03 $4.03 $4.03 $4.03 $4.03 75
2016-08-15 $4.21 $4.21 $4.03 $4.03 $4.03 400
2016-08-12 $4.20 $4.28 $4.20 $4.24 $4.24 5,500
2016-08-11 $4.00 $4.25 $4.00 $4.16 $4.16 6,300
2016-08-10 $3.90 $3.90 $3.76 $3.90 $3.90 600
2016-08-09 $3.75 $3.75 $3.75 $3.75 $3.75 1,000
2016-08-08 $3.67 $3.69 $3.67 $3.68 $3.68 2,400
2016-08-05 $3.67 $3.67 $3.67 $3.67 $3.67 300
2016-08-04 $3.53 $3.65 $3.53 $3.65 $3.65 2,300
2016-08-03 $3.51 $3.53 $3.51 $3.53 $3.53 400
2016-08-02 $3.59 $3.59 $3.59 $3.59 $3.59 0
2016-08-01 $3.57 $3.59 $3.57 $3.59 $3.59 300
2016-07-29 $3.52 $3.55 $3.38 $3.53 $3.53 4,600
2016-07-28 $3.56 $3.62 $3.56 $3.62 $3.62 4,300
2016-07-27 $3.45 $3.55 $3.45 $3.55 $3.55 10,000
2016-07-26 $3.45 $3.45 $3.45 $3.45 $3.45 300
2016-07-25 $3.33 $3.42 $3.33 $3.42 $3.42 4,900
2016-07-22 $3.25 $3.33 $3.25 $3.33 $3.33 500
2016-07-21 $3.15 $3.15 $3.15 $3.15 $3.15 100
2016-07-20 $3.16 $3.16 $3.16 $3.16 $3.16 0
2016-07-19 $3.36 $3.36 $3.16 $3.16 $3.16 300
2016-07-18 $3.20 $3.26 $3.12 $3.26 $3.26 5,200
2016-07-15 $3.29 $3.29 $3.29 $3.29 $3.29 0
2016-07-14 $3.30 $3.30 $3.29 $3.29 $3.29 600
2016-07-13 $3.38 $3.38 $3.38 $3.38 $3.38 600
2016-07-12 $3.49 $3.49 $3.49 $3.49 $3.49 21
2016-07-11 $3.49 $3.49 $3.49 $3.49 $3.49 1
2016-07-08 $3.49 $3.49 $3.49 $3.49 $3.49 1
2016-07-07 $3.49 $3.49 $3.49 $3.49 $3.49 0
2016-07-06 $3.45 $3.49 $3.45 $3.49 $3.49 1,100
2016-07-05 $3.28 $3.28 $3.28 $3.28 $3.28 0
2016-07-01 $3.28 $3.28 $3.28 $3.28 $3.28 24
2016-06-30 $3.27 $3.35 $3.25 $3.28 $3.28 2,100
2016-06-29 $3.24 $3.24 $3.24 $3.24 $3.24 42
2016-06-28 $3.24 $3.24 $3.24 $3.24 $3.24 3
2016-06-27 $3.12 $3.24 $3.12 $3.24 $3.24 3,800
2016-06-24 $3.05 $3.22 $3.05 $3.22 $3.22 1,300
2016-06-23 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-06-22 $3.31 $3.45 $3.31 $3.40 $3.40 4,900
2016-06-21 $3.23 $3.23 $3.23 $3.23 $3.23 97
2016-06-20 $3.24 $3.24 $3.23 $3.23 $3.23 800
2016-06-17 $3.29 $3.29 $3.29 $3.29 $3.29 23
2016-06-16 $3.29 $3.29 $3.29 $3.29 $3.29 5
2016-06-15 $3.29 $3.29 $3.29 $3.29 $3.29 5
2016-06-14 $3.24 $3.40 $3.24 $3.29 $3.29 2,800
2016-06-13 $3.28 $3.28 $3.28 $3.28 $3.28 600
2016-06-10 $3.36 $3.36 $3.36 $3.36 $3.36 0
2016-06-09 $3.38 $3.41 $3.36 $3.36 $3.36 600
2016-06-08 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-06-07 $3.40 $3.40 $3.40 $3.40 $3.40 10
2016-06-06 $3.40 $3.40 $3.40 $3.40 $3.40 1
2016-06-03 $3.40 $3.40 $3.40 $3.40 $3.40 1
2016-06-02 $3.33 $3.47 $3.31 $3.40 $3.40 1,200
2016-06-01 $3.50 $3.50 $3.50 $3.50 $3.50 61
2016-05-31 $3.46 $3.50 $3.35 $3.50 $3.50 600
2016-05-27 $3.73 $3.73 $3.30 $3.30 $3.30 1,400
2016-05-26 $3.72 $3.72 $3.48 $3.53 $3.53 500
2016-05-25 $3.50 $3.50 $3.50 $3.50 $3.50 200
2016-05-24 $3.51 $3.51 $3.51 $3.51 $3.51 0
2016-05-23 $3.61 $3.61 $3.51 $3.51 $3.51 400
2016-05-20 $3.41 $3.41 $3.41 $3.41 $3.41 59
2016-05-19 $3.44 $3.55 $3.31 $3.41 $3.41 24,300
2016-05-18 $3.30 $3.36 $3.28 $3.36 $3.36 500
2016-05-17 $3.48 $3.48 $3.48 $3.48 $3.48 86
2016-05-16 $3.25 $3.48 $3.25 $3.48 $3.48 4,100
2016-05-13 $3.24 $3.25 $3.23 $3.25 $3.25 500
2016-05-12 $3.51 $3.51 $3.51 $3.51 $3.51 0
2016-05-11 $3.45 $3.51 $3.45 $3.51 $3.51 800
2016-05-10 $3.44 $3.44 $3.44 $3.44 $3.44 1,000
2016-05-09 $3.25 $3.25 $3.25 $3.25 $3.25 10
2016-05-06 $3.25 $3.25 $3.15 $3.25 $3.25 9,200
2016-05-05 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-05-04 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-05-03 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-05-02 $3.40 $3.41 $3.40 $3.40 $3.40 1,100
2016-04-29 $3.50 $3.50 $3.50 $3.50 $3.50 3
2016-04-28 $3.51 $3.51 $3.50 $3.50 $3.50 600
2016-04-27 $3.83 $3.83 $3.65 $3.65 $3.65 2,000
2016-04-26 $3.83 $3.83 $3.83 $3.83 $3.83 100
2016-04-25 $3.65 $3.65 $3.65 $3.65 $3.65 6
2016-04-22 $3.69 $3.69 $3.59 $3.65 $3.65 1,500
2016-04-21 $3.60 $3.74 $3.60 $3.63 $3.63 7,900
2016-04-20 $3.47 $3.68 $3.47 $3.52 $3.52 6,300
2016-04-19 $3.47 $3.47 $3.36 $3.36 $3.36 500
2016-04-18 $3.40 $3.40 $3.40 $3.40 $3.40 800
2016-04-15 $3.25 $3.39 $3.25 $3.39 $3.39 1,100
2016-04-14 $3.30 $3.34 $3.30 $3.33 $3.33 800
2016-04-13 $3.23 $3.23 $3.23 $3.23 $3.23 16
2016-04-12 $3.23 $3.23 $3.23 $3.23 $3.23 0
2016-04-11 $3.16 $3.23 $3.15 $3.23 $3.23 1,100
2016-04-08 $3.44 $3.44 $3.44 $3.44 $3.44 0
2016-04-07 $3.44 $3.44 $3.44 $3.44 $3.44 0
2016-04-06 $3.44 $3.44 $3.44 $3.44 $3.44 0
2016-04-05 $3.44 $3.44 $3.44 $3.44 $3.44 0
2016-04-04 $3.20 $3.44 $3.20 $3.44 $3.44 300
2016-04-01 $3.29 $3.29 $3.29 $3.29 $3.29 0
2016-03-31 $3.29 $3.29 $3.29 $3.29 $3.29 0
2016-03-30 $3.29 $3.29 $3.28 $3.29 $3.29 1,000
2016-03-29 $3.29 $3.42 $3.27 $3.29 $3.29 5,300
2016-03-28 $3.29 $3.29 $3.20 $3.27 $3.27 2,400
2016-03-24 $3.22 $3.22 $3.22 $3.22 $3.22 100
2016-03-23 $3.28 $3.29 $2.86 $3.22 $3.22 4,900
2016-03-22 $3.25 $3.25 $3.25 $3.25 $3.25 200
2016-03-21 $3.28 $3.29 $3.25 $3.29 $3.29 1,900
2016-03-18 $3.15 $3.28 $3.15 $3.28 $3.28 3,800
2016-03-17 $3.25 $3.25 $3.25 $3.25 $3.25 80
2016-03-16 $3.25 $3.25 $3.25 $3.25 $3.25 0
2016-03-15 $3.25 $3.25 $3.25 $3.25 $3.25 400
2016-03-14 $3.01 $3.24 $3.01 $3.24 $3.24 1,800
2016-03-11 $3.35 $3.35 $3.21 $3.21 $3.21 5,700
2016-03-10 $3.35 $3.37 $3.33 $3.37 $3.37 700
2016-03-09 $3.28 $3.45 $3.28 $3.43 $3.43 8,400
2016-03-08 $3.44 $3.44 $3.43 $3.43 $3.43 1,200
2016-03-07 $3.45 $3.50 $3.45 $3.45 $3.45 1,200
2016-03-04 $3.45 $3.45 $3.45 $3.45 $3.45 52
2016-03-03 $3.27 $3.45 $3.27 $3.45 $3.45 4,100
2016-03-02 $3.30 $3.30 $3.24 $3.28 $3.28 3,800
2016-03-01 $3.37 $3.49 $3.23 $3.23 $3.23 5,600
2016-02-29 $3.60 $3.60 $3.60 $3.60 $3.60 0
2016-02-26 $3.65 $3.78 $3.36 $3.60 $3.60 10,300
2016-02-25 $3.55 $3.55 $3.55 $3.55 $3.55 0
2016-02-24 $3.55 $3.55 $3.55 $3.55 $3.55 8
2016-02-23 $3.55 $3.55 $3.55 $3.55 $3.55 0
2016-02-22 $3.55 $3.55 $3.55 $3.55 $3.55 300
2016-02-19 $3.61 $3.61 $3.61 $3.61 $3.61 141
2016-02-18 $3.61 $3.61 $3.61 $3.61 $3.61 0
2016-02-17 $3.61 $3.61 $3.61 $3.61 $3.61 40
2016-02-16 $3.61 $3.61 $3.61 $3.61 $3.61 0
2016-02-12 $3.61 $3.61 $3.61 $3.61 $3.61 500
2016-02-11 $3.73 $3.73 $3.73 $3.73 $3.73 0
2016-02-10 $3.73 $3.73 $3.73 $3.73 $3.73 0
2016-02-09 $3.73 $3.73 $3.73 $3.73 $3.73 0
2016-02-08 $3.73 $3.73 $3.73 $3.73 $3.73 100
2016-02-05 $3.82 $3.82 $3.79 $3.79 $3.79 400
2016-02-04 $3.77 $3.77 $3.77 $3.77 $3.77 0
2016-02-03 $3.49 $3.80 $3.49 $3.77 $3.77 2,200
2016-02-02 $3.55 $3.70 $3.52 $3.70 $3.70 2,000
2016-02-01 $3.49 $3.60 $3.49 $3.60 $3.60 8,300
2016-01-29 $3.63 $3.65 $3.63 $3.63 $3.63 5,300
2016-01-28 $3.91 $3.91 $3.62 $3.63 $3.63 7,200
2016-01-27 $3.68 $4.09 $3.68 $4.08 $4.08 11,200
2016-01-26 $3.69 $3.69 $3.54 $3.54 $3.54 600
2016-01-25 $3.55 $3.67 $3.55 $3.67 $3.67 300
2016-01-22 $3.55 $3.58 $3.49 $3.54 $3.54 6,500
2016-01-21 $3.45 $3.67 $3.40 $3.45 $3.45 3,700
2016-01-20 $3.56 $3.56 $3.44 $3.51 $3.51 4,500
2016-01-19 $3.69 $3.69 $3.69 $3.69 $3.69 5
2016-01-15 $3.58 $3.69 $3.55 $3.69 $3.69 2,600
2016-01-14 $3.67 $3.67 $3.67 $3.67 $3.67 15
2016-01-13 $3.69 $3.69 $3.43 $3.67 $3.67 3,100
2016-01-12 $3.53 $3.64 $3.53 $3.64 $3.64 400
2016-01-11 $3.64 $3.64 $3.64 $3.64 $3.64 0
2016-01-08 $3.54 $3.64 $3.42 $3.64 $3.64 5,500
2016-01-07 $3.71 $3.71 $3.71 $3.71 $3.71 10
2016-01-06 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-01-05 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-01-04 $3.51 $3.71 $3.51 $3.71 $3.71 2,600
2015-12-31 $3.73 $3.73 $3.62 $3.70 $3.70 1,800
2015-12-30 $3.85 $3.85 $3.75 $3.80 $3.80 2,100
2015-12-29 $3.73 $3.85 $3.73 $3.80 $3.80 6,700
2015-12-28 $3.80 $3.87 $3.51 $3.53 $3.53 5,300
2015-12-24 $3.93 $3.95 $3.93 $3.95 $3.95 700
2015-12-23 $3.95 $3.95 $3.89 $3.95 $3.95 1,300
2015-12-22 $3.89 $3.95 $3.87 $3.95 $3.95 12,800
2015-12-21 $3.80 $3.80 $3.80 $3.80 $3.80 2,100
2015-12-18 $3.76 $3.80 $3.72 $3.75 $3.75 2,700
2015-12-17 $3.80 $3.80 $3.80 $3.80 $3.80 600
2015-12-16 $3.90 $3.90 $3.73 $3.81 $3.81 2,400
2015-12-15 $3.93 $3.93 $3.86 $3.86 $3.86 3,000
2015-12-14 $3.86 $3.91 $3.86 $3.86 $3.86 21,400
2015-12-11 $3.95 $3.95 $3.91 $3.94 $3.94 900
2015-12-10 $3.89 $3.95 $3.87 $3.95 $3.95 600
2015-12-09 $3.95 $3.95 $3.95 $3.95 $3.95 100
2015-12-08 $3.92 $3.92 $3.92 $3.92 $3.92 2
2015-12-07 $3.95 $3.95 $3.92 $3.92 $3.92 1,200
2015-12-04 $3.97 $3.97 $3.97 $3.97 $3.97 300
2015-12-03 $3.98 $3.98 $3.98 $3.98 $3.98 100
2015-12-02 $3.92 $3.92 $3.92 $3.92 $3.92 0
2015-12-01 $3.92 $3.92 $3.92 $3.92 $3.92 2
2015-11-30 $3.92 $3.92 $3.92 $3.92 $3.92 50
2015-11-27 $3.92 $3.92 $3.92 $3.92 $3.92 300
2015-11-25 $3.92 $3.93 $3.85 $3.92 $3.92 2,000
2015-11-24 $3.85 $4.00 $3.85 $4.00 $4.00 400
2015-11-23 $3.90 $4.00 $3.90 $4.00 $4.00 700
2015-11-20 $4.00 $4.00 $3.95 $3.95 $3.95 300
2015-11-19 $4.00 $4.03 $4.00 $4.03 $4.03 1,200
2015-11-18 $4.03 $4.03 $3.80 $3.91 $3.91 1,600
2015-11-17 $4.02 $4.02 $4.02 $4.02 $4.02 46
2015-11-16 $3.93 $4.02 $3.90 $4.02 $4.02 1,300
2015-11-13 $3.89 $3.94 $3.89 $3.94 $3.94 300
2015-11-12 $4.01 $4.01 $4.01 $4.01 $4.01 100
2015-11-11 $4.01 $4.01 $4.01 $4.01 $4.01 400
2015-11-10 $4.04 $4.04 $4.04 $4.04 $4.04 0
2015-11-09 $4.14 $4.14 $4.04 $4.04 $4.04 200
2015-11-06 $4.15 $4.15 $4.15 $4.15 $4.15 300
2015-11-05 $3.91 $3.91 $3.91 $3.91 $3.91 0
2015-11-04 $3.97 $3.97 $3.91 $3.91 $3.91 800
2015-11-03 $3.70 $4.08 $3.70 $4.07 $4.07 6,200
2015-11-02 $4.04 $4.10 $3.85 $4.10 $4.10 700
2015-10-30 $3.82 $3.82 $3.82 $3.82 $3.82 200
2015-10-29 $3.93 $3.93 $3.93 $3.93 $3.93 0
2015-10-28 $3.93 $3.93 $3.93 $3.93 $3.93 0
2015-10-27 $3.80 $3.95 $3.80 $3.93 $3.93 1,500
2015-10-26 $3.81 $4.00 $3.81 $3.83 $3.83 2,900
2015-10-23 $3.90 $4.06 $3.90 $4.06 $4.06 600
2015-10-22 $4.00 $4.09 $3.80 $4.07 $4.07 4,400
2015-10-21 $3.60 $3.90 $3.60 $3.90 $3.90 5,600
2015-10-20 $3.73 $3.73 $3.73 $3.73 $3.73 100
2015-10-19 $3.61 $3.70 $3.61 $3.70 $3.70 600
2015-10-16 $3.98 $4.00 $3.69 $3.82 $3.82 7,400
2015-10-15 $3.70 $3.88 $3.70 $3.88 $3.88 900
2015-10-14 $3.81 $3.81 $3.81 $3.81 $3.81 0
2015-10-13 $3.81 $3.81 $3.81 $3.81 $3.81 72
2015-10-12 $3.81 $3.81 $3.81 $3.81 $3.81 0
2015-10-09 $3.81 $3.81 $3.81 $3.81 $3.81 1,000
2015-10-08 $3.81 $3.81 $3.81 $3.81 $3.81 100
2015-10-07 $3.70 $3.81 $3.70 $3.75 $3.75 1,000
2015-10-06 $3.83 $3.83 $3.70 $3.70 $3.70 1,000
2015-10-05 $3.85 $3.85 $3.85 $3.85 $3.85 28
2015-10-02 $3.81 $4.01 $3.62 $3.85 $3.85 9,200
2015-10-01 $3.64 $4.03 $3.53 $3.79 $3.79 44,800
2015-09-30 $3.56 $3.56 $3.48 $3.48 $3.48 1,200
2015-09-29 $3.52 $3.62 $3.52 $3.62 $3.62 1,300
2015-09-28 $3.60 $3.63 $3.60 $3.60 $3.60 1,100
2015-09-25 $4.00 $4.00 $3.80 $3.80 $3.80 500
2015-09-24 $3.80 $3.95 $3.80 $3.95 $3.95 1,600
2015-09-23 $3.69 $3.69 $3.69 $3.69 $3.69 200
2015-09-22 $3.90 $3.90 $3.86 $3.86 $3.86 300
2015-09-21 $3.68 $3.74 $3.68 $3.74 $3.74 500
2015-09-18 $3.77 $3.77 $3.42 $3.42 $3.42 400
2015-09-17 $3.78 $3.78 $3.78 $3.78 $3.78 100
2015-09-16 $3.60 $3.60 $3.60 $3.60 $3.60 53
2015-09-15 $3.60 $3.60 $3.60 $3.60 $3.60 200
2015-09-14 $3.50 $3.53 $3.50 $3.53 $3.53 1,100
2015-09-11 $3.47 $3.63 $3.47 $3.61 $3.61 6,200
2015-09-10 $3.79 $3.79 $3.77 $3.77 $3.77 600
2015-09-09 $3.78 $3.78 $3.78 $3.78 $3.78 20
2015-09-08 $3.78 $3.78 $3.78 $3.78 $3.78 100
2015-09-04 $3.82 $3.82 $3.82 $3.82 $3.82 22
2015-09-03 $3.61 $3.82 $3.61 $3.82 $3.82 300
2015-09-02 $3.75 $3.93 $3.70 $3.70 $3.70 5,300
2015-09-01 $3.89 $3.89 $3.73 $3.73 $3.73 300
2015-08-31 $3.70 $3.77 $3.51 $3.66 $3.66 2,800
2015-08-28 $3.70 $3.75 $3.70 $3.75 $3.75 400
2015-08-27 $3.70 $3.70 $3.70 $3.70 $3.70 200
2015-08-26 $3.70 $3.71 $3.70 $3.70 $3.70 2,300
2015-08-25 $3.73 $3.82 $3.45 $3.72 $3.72 3,500
2015-08-24 $3.76 $3.76 $3.42 $3.68 $3.68 1,000
2015-08-21 $3.44 $3.67 $3.43 $3.55 $3.55 3,000
2015-08-20 $3.71 $3.71 $3.45 $3.45 $3.45 1,200
2015-08-19 $3.62 $3.71 $3.62 $3.71 $3.71 2,100
2015-08-18 $3.79 $3.79 $3.78 $3.78 $3.78 200
2015-08-17 $3.70 $3.92 $3.69 $3.80 $3.80 2,900
2015-08-14 $3.82 $3.82 $3.75 $3.81 $3.81 2,400
2015-08-13 $4.14 $4.17 $3.91 $3.94 $3.94 7,600
2015-08-12 $4.06 $4.35 $4.06 $4.09 $4.09 29,100
2015-08-11 $4.21 $4.21 $4.06 $4.06 $4.06 10,900
2015-08-10 $4.30 $4.30 $4.17 $4.17 $4.17 2,800
2015-08-07 $4.14 $4.37 $4.14 $4.25 $4.25 9,600
2015-08-06 $4.10 $4.18 $4.10 $4.18 $4.18 2,000
2015-08-05 $4.03 $4.09 $4.03 $4.09 $4.09 900
2015-08-04 $4.09 $4.33 $4.09 $4.10 $4.10 9,600
2015-08-03 $4.32 $4.48 $4.07 $4.11 $4.11 14,500
2015-07-31 $4.50 $4.52 $4.21 $4.21 $4.21 30,600
2015-07-30 $4.65 $4.71 $4.36 $4.43 $4.43 25,500
2015-07-29 $4.10 $4.79 $4.02 $4.62 $4.62 41,800
2015-07-28 $4.22 $4.22 $4.09 $4.13 $4.13 3,500
2015-07-27 $4.15 $4.25 $3.86 $4.03 $4.03 29,300
2015-07-24 $4.10 $4.10 $4.09 $4.09 $4.09 600
2015-07-23 $4.15 $4.27 $4.13 $4.13 $4.13 2,800
2015-07-22 $4.16 $4.30 $4.14 $4.19 $4.19 2,200
2015-07-21 $4.28 $4.28 $4.28 $4.28 $4.28 0
2015-07-20 $4.28 $4.28 $4.28 $4.28 $4.28 0
2015-07-17 $4.28 $4.28 $4.28 $4.28 $4.28 0
2015-07-16 $4.28 $4.28 $4.28 $4.28 $4.28 0
2015-07-15 $4.28 $4.28 $4.26 $4.28 $4.28 500
2015-07-14 $4.41 $4.41 $4.24 $4.24 $4.24 1,500
2015-07-13 $4.46 $4.46 $4.25 $4.38 $4.38 5,000
2015-07-10 $4.63 $4.74 $4.40 $4.40 $4.40 20,200
2015-07-09 $4.79 $4.89 $4.56 $4.56 $4.56 19,500
2015-07-08 $4.92 $4.99 $4.77 $4.81 $4.81 41,600
2015-07-07 $4.67 $5.11 $4.65 $5.00 $5.00 86,900
2015-07-06 $4.21 $4.60 $4.05 $4.60 $4.60 20,200
2015-07-02 $4.29 $4.41 $4.02 $4.30 $4.30 47,800
2015-07-01 $4.33 $4.41 $4.24 $4.41 $4.41 800
2015-06-30 $4.41 $4.41 $4.41 $4.41 $4.41 200
2015-06-29 $4.51 $4.53 $4.41 $4.41 $4.41 2,700
2015-06-26 $4.49 $4.60 $4.44 $4.44 $4.44 12,400
2015-06-25 $4.60 $4.60 $4.51 $4.51 $4.51 9,800
2015-06-24 $4.67 $4.68 $4.42 $4.68 $4.68 1,700
2015-06-23 $4.60 $4.60 $4.60 $4.60 $4.60 0
2015-06-22 $4.60 $4.60 $4.60 $4.60 $4.60 0
2015-06-19 $4.60 $4.60 $4.60 $4.60 $4.60 300
2015-06-18 $4.80 $4.81 $4.70 $4.70 $4.70 500
2015-06-17 $4.77 $4.77 $4.76 $4.76 $4.76 500
2015-06-16 $4.77 $4.77 $4.77 $4.77 $4.77 100
2015-06-15 $4.75 $4.77 $4.74 $4.77 $4.77 2,200
2015-06-12 $4.98 $4.98 $4.98 $4.98 $4.98 100
2015-06-11 $4.74 $4.74 $4.74 $4.74 $4.74 25
2015-06-10 $4.85 $4.95 $4.71 $4.74 $4.74 2,200
2015-06-09 $4.84 $4.90 $4.84 $4.90 $4.90 1,000
2015-06-08 $4.90 $4.99 $4.82 $4.92 $4.92 50,000
2015-06-05 $4.70 $4.99 $4.69 $4.98 $4.98 59,200
2015-06-04 $4.60 $4.77 $4.51 $4.76 $4.76 12,600
2015-06-03 $4.65 $4.65 $4.45 $4.47 $4.47 28,400
2015-06-02 $4.68 $4.68 $4.43 $4.56 $4.56 26,100
2015-06-01 $4.66 $4.70 $4.66 $4.70 $4.70 300
2015-05-29 $4.75 $4.77 $4.75 $4.77 $4.77 300
2015-05-28 $4.66 $4.66 $4.66 $4.66 $4.66 0
2015-05-27 $4.82 $4.83 $4.66 $4.66 $4.66 1,000
2015-05-26 $4.63 $4.63 $4.63 $4.63 $4.63 0
2015-05-22 $4.75 $4.75 $4.63 $4.63 $4.63 600
2015-05-21 $4.60 $4.96 $4.43 $4.74 $4.74 13,400
2015-05-20 $4.76 $4.97 $4.59 $4.82 $4.82 1,800
2015-05-19 $4.96 $5.16 $4.85 $4.85 $4.85 29,500
2015-05-18 $4.70 $4.70 $4.70 $4.70 $4.70 800
2015-05-15 $4.67 $4.85 $4.67 $4.80 $4.80 8,700
2015-05-14 $5.12 $5.17 $4.43 $4.64 $4.64 52,000
2015-05-13 $4.68 $5.47 $4.54 $5.20 $5.20 118,700
2015-05-12 $4.21 $4.82 $4.20 $4.71 $4.71 17,900
2015-05-11 $4.21 $4.59 $4.21 $4.27 $4.27 19,200
2015-05-08 $4.25 $4.43 $4.24 $4.29 $4.29 15,300
2015-05-07 $4.50 $4.50 $4.13 $4.36 $4.36 23,400
2015-05-06 $4.80 $4.80 $4.77 $4.77 $4.77 900
2015-05-05 $4.80 $4.85 $4.80 $4.85 $4.85 1,800

LGL Group Inc (LGL) News Headlines

Recent LGL Group Inc (LGL) News

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.