Alcanna Inc (LQSIF) Exchange: PINK

  1. Profile
  2. Alcanna Inc (LQSIF)

Data as of May 2, 2025

$7.26 ($-0.12) -1.63%

Alcanna Inc - Daily Information
Click for more stock information on Alcanna Inc.
Daily Information Data
Date May 2, 2025
Open $7.42
Previous Close $7.26
High $7.58
Low $7.26
Adjusted Open $7.42
Previous Adjusted Close $7.26
Adjusted High $7.58
Adjusted Low $7.26
Invest in Alcanna Inc (LQSIF)
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.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Alcanna Inc

Employee Position
James F. C. Burns Vice Chairman & Chief Executive Officer
Donald Bobey Chief Operating Officer-Liquor Brand
David Gordey Chief Financial Officer & Executive Vice President
Robbie Madan Chief Information Officer & Senior Vice President
Taranvir Vander President-Liquor
Kerry Rempel Senior Vice President-Real Estate
Marcie Kiziak President-Nova Cannabis
Kristina S. Williams Director
Jerry Dhaliwal Vice President-Marketing & Purchasing
Nab Dhaliwal Vice President-Merchandising
Matthew Hewson SVP-Regulatory Affairs & Human Resources
John R. Barnett Chairman
Peter L. Lynch Independent Director
Karen A. Prentice Independent Director
Denis Ryan Independent Director
Historical Stock Data for Alcanna Inc (LQSIF)
Date Open High Low Close Adj.Close Volume
2022-04-01 $7.42 $7.58 $7.26 $7.26 $7.26 65,514
2022-03-31 $7.43 $7.43 $7.19 $7.38 $7.38 197,939
2022-03-30 $7.50 $8.03 $7.34 $7.40 $7.40 16,020
2022-03-29 $7.39 $7.74 $7.39 $7.52 $7.52 15,330
2022-03-28 $7.61 $7.61 $7.23 $7.25 $7.25 3,956
2022-03-25 $7.65 $8.02 $7.08 $7.60 $7.60 13,942
2022-03-24 $6.31 $7.33 $6.31 $7.33 $7.33 25,924
2022-03-23 $6.10 $6.35 $6.10 $6.31 $6.31 5,539
2022-03-22 $5.75 $5.98 $5.75 $5.98 $5.98 4,556
2022-03-21 $5.70 $5.72 $5.61 $5.61 $5.61 1,065
2022-03-18 $5.39 $5.47 $5.39 $5.46 $5.46 920
2022-03-17 $5.19 $5.30 $5.19 $5.30 $5.30 1,600
2022-03-16 $5.15 $5.15 $5.07 $5.07 $5.07 458
2022-03-15 $4.98 $4.98 $4.91 $4.91 $4.91 310
2022-03-14 $4.97 $4.97 $4.90 $4.90 $4.90 201
2022-03-11 $5.41 $5.41 $5.25 $5.25 $5.25 7,432
2022-03-10 $5.10 $5.25 $5.10 $5.25 $5.25 1,306
2022-03-09 $5.26 $5.26 $5.23 $5.23 $5.23 1,162
2022-03-08 $4.77 $5.11 $4.77 $5.07 $5.07 5,408
2022-03-07 $5.02 $5.16 $5.02 $5.16 $5.16 3,671
2022-03-04 $5.39 $5.39 $5.39 $5.39 $5.39 190
2022-03-03 $5.90 $5.90 $5.36 $5.45 $5.45 5,777
2022-03-02 $5.36 $5.60 $5.35 $5.60 $5.60 1,458
2022-03-01 $5.48 $5.48 $5.48 $5.48 $5.48 161
2022-02-28 $5.09 $5.48 $5.09 $5.44 $5.44 31,238
2022-02-25 $5.30 $5.30 $5.27 $5.27 $5.27 1,500
2022-02-24 $5.10 $5.28 $4.97 $5.28 $5.28 15,257
2022-02-23 $5.62 $5.69 $5.38 $5.38 $5.38 3,778
2022-02-22 $5.60 $5.60 $5.50 $5.50 $5.50 2,911
2022-02-18 $6.03 $6.03 $5.92 $6.00 $6.00 8,552
2022-02-17 $6.16 $6.17 $6.09 $6.17 $6.17 7,394
2022-02-16 $6.22 $6.27 $6.20 $6.21 $6.21 1,195
2022-02-15 $6.10 $6.22 $6.07 $6.18 $6.18 6,130
2022-02-14 $6.14 $6.14 $5.96 $6.00 $6.00 26,302
2022-02-11 $5.84 $6.15 $5.81 $6.11 $6.11 40,577
2022-02-10 $5.74 $5.78 $5.65 $5.65 $5.65 1,890
2022-02-09 $5.60 $5.81 $5.60 $5.81 $5.81 3,442
2022-02-08 $5.27 $5.27 $5.23 $5.23 $5.23 8,186
2022-02-07 $5.32 $5.45 $5.32 $5.40 $5.40 10,375
2022-02-04 $5.19 $5.45 $5.19 $5.45 $5.45 12,815
2022-02-03 $5.09 $5.19 $5.05 $5.19 $5.19 5,740
2022-02-02 $5.21 $5.21 $5.04 $5.15 $5.15 5,442
2022-02-01 $5.15 $5.17 $5.15 $5.17 $5.17 1,510
2022-01-31 $5.11 $5.11 $5.11 $5.11 $5.11 200
2022-01-28 $4.84 $5.00 $4.78 $4.83 $4.83 3,526
2022-01-27 $5.10 $5.10 $4.88 $4.88 $4.88 1,617
2022-01-26 $5.29 $5.30 $5.26 $5.30 $5.30 3,943
2022-01-25 $4.97 $4.97 $4.97 $4.97 $4.97 170
2022-01-24 $5.10 $5.10 $4.73 $5.09 $5.09 17,051
2022-01-21 $5.60 $5.60 $5.26 $5.28 $5.28 19,430
2022-01-20 $5.78 $5.87 $5.60 $5.61 $5.61 25,287
2022-01-19 $5.80 $5.80 $5.65 $5.65 $5.65 4,080
2022-01-18 $6.00 $6.00 $5.87 $5.91 $5.91 19,124
2022-01-14 $5.99 $6.04 $5.99 $6.04 $6.04 5,185
2022-01-13 $6.19 $6.19 $6.09 $6.09 $6.09 4,842
2022-01-12 $5.93 $6.30 $5.93 $6.19 $6.19 4,097
2022-01-11 $6.27 $6.27 $6.20 $6.20 $6.20 2,292
2022-01-10 $6.49 $6.57 $6.14 $6.18 $6.18 51,439
2022-01-07 $6.18 $6.33 $6.10 $6.26 $6.26 25,377
2022-01-06 $5.99 $6.34 $5.89 $6.18 $6.18 54,185
2022-01-05 $5.40 $5.95 $5.38 $5.77 $5.77 56,135
2022-01-04 $5.67 $5.67 $5.40 $5.47 $5.47 28,612
2022-01-03 $5.48 $5.75 $5.48 $5.65 $5.65 9,498
2021-12-31 $5.52 $5.52 $5.37 $5.38 $5.38 8,714
2021-12-30 $5.34 $5.63 $5.34 $5.45 $5.45 11,407
2021-12-29 $5.53 $5.53 $5.39 $5.39 $5.39 4,024
2021-12-28 $5.66 $5.66 $5.53 $5.53 $5.53 2,387
2021-12-27 $5.60 $5.70 $5.60 $5.70 $5.70 2,313
2021-12-23 $5.66 $5.75 $5.64 $5.70 $5.70 18,832
2021-12-22 $5.54 $5.79 $5.54 $5.68 $5.68 17,819
2021-12-21 $5.46 $5.66 $5.46 $5.53 $5.53 20,159
2021-12-20 $5.41 $5.41 $5.23 $5.37 $5.37 18,824
2021-12-17 $5.42 $5.71 $5.35 $5.50 $5.50 10,616
2021-12-16 $5.42 $5.45 $5.24 $5.43 $5.43 8,437
2021-12-15 $5.10 $5.29 $5.08 $5.29 $5.29 6,110
2021-12-14 $5.40 $5.46 $5.33 $5.33 $5.33 4,010
2021-12-13 $5.08 $5.38 $5.08 $5.38 $5.38 77,607
2021-12-10 $5.57 $5.60 $5.30 $5.40 $5.40 10,092
2021-12-09 $5.86 $5.87 $5.54 $5.56 $5.56 39,544
2021-12-08 $5.78 $6.08 $5.78 $5.81 $5.81 15,452
2021-12-07 $5.71 $5.85 $5.71 $5.82 $5.82 13,634
2021-12-06 $5.19 $5.56 $5.19 $5.56 $5.56 2,675
2021-12-03 $5.58 $5.58 $5.38 $5.45 $5.45 6,800
2021-12-02 $5.56 $5.86 $5.56 $5.71 $5.71 15,810
2021-12-01 $6.05 $6.06 $5.56 $5.56 $5.56 32,303
2021-11-30 $6.10 $6.10 $6.10 $6.10 $6.10 1,018
2021-11-29 $6.28 $6.35 $6.24 $6.32 $6.32 11,845
2021-11-26 $6.51 $6.52 $6.51 $6.52 $6.52 1,900
2021-11-24 $6.59 $6.76 $6.59 $6.76 $6.76 320
2021-11-23 $6.62 $6.62 $6.56 $6.59 $6.59 12,899
2021-11-22 $7.10 $7.10 $6.76 $6.76 $6.76 290
2021-11-19 $7.05 $7.09 $7.05 $7.07 $7.07 6,770
2021-11-18 $7.34 $7.36 $7.28 $7.36 $7.36 2,854
2021-11-17 $7.54 $7.65 $7.42 $7.43 $7.43 32,710
2021-11-16 $7.53 $7.68 $7.30 $7.55 $7.55 26,561
2021-11-15 $7.85 $8.06 $7.71 $7.76 $7.76 70,889
2021-11-12 $7.75 $8.02 $7.46 $7.96 $7.96 77,133
2021-11-11 $6.90 $6.92 $6.90 $6.92 $6.92 1,631
2021-11-10 $6.86 $6.86 $6.79 $6.79 $6.79 200
2021-11-09 $6.79 $6.87 $6.79 $6.87 $6.87 1,128
2021-11-08 $6.46 $6.87 $6.46 $6.79 $6.79 1,997
2021-11-05 $6.41 $6.41 $6.40 $6.40 $6.40 1,420
2021-11-04 $6.50 $6.50 $6.50 $6.50 $6.50 1,800
2021-11-03 $6.60 $6.60 $6.54 $6.57 $6.57 22,276
2021-11-02 $6.54 $6.54 $6.54 $6.54 $6.54 210
2021-11-01 $6.54 $6.54 $6.54 $6.54 $6.54 210
2021-10-29 $6.54 $6.54 $6.54 $6.54 $6.54 2,485
2021-10-28 $6.51 $6.62 $6.51 $6.62 $6.62 662
2021-10-27 $6.65 $6.72 $6.56 $6.56 $6.56 20,327
2021-10-26 $6.63 $6.63 $6.60 $6.60 $6.60 12,071
2021-10-25 $6.70 $6.80 $6.63 $6.63 $6.63 9,401
2021-10-22 $6.57 $6.61 $6.57 $6.61 $6.61 550
2021-10-21 $6.91 $7.26 $6.86 $6.93 $6.93 76,758
2021-10-20 $6.81 $6.88 $6.81 $6.88 $6.88 742
2021-10-19 $6.48 $7.00 $6.48 $6.88 $6.88 23,763
2021-10-18 $6.54 $6.54 $6.54 $6.54 $6.54 778
2021-10-15 $6.74 $6.74 $6.62 $6.62 $6.62 7,333
2021-10-14 $6.44 $6.83 $6.43 $6.59 $6.59 19,830
2021-10-13 $6.46 $6.50 $6.37 $6.45 $6.45 18,736
2021-10-12 $6.61 $6.61 $6.38 $6.42 $6.42 20,058
2021-10-11 $6.52 $6.52 $6.46 $6.46 $6.46 6,704
2021-10-08 $7.25 $7.25 $6.28 $6.47 $6.47 105,018
2021-10-07 $6.45 $6.45 $6.45 $6.45 $6.45 900
2021-10-06 $6.38 $6.38 $6.29 $6.30 $6.30 985
2021-10-05 $6.30 $6.35 $6.29 $6.35 $6.35 318
2021-10-04 $6.37 $6.37 $6.32 $6.32 $6.32 1,652
2021-10-01 $6.33 $6.33 $6.33 $6.33 $6.33 2,620
2021-09-30 $6.28 $6.35 $6.28 $6.35 $6.35 687
2021-09-29 $6.57 $6.57 $6.57 $6.57 $6.57 47
2021-09-28 $6.57 $6.57 $6.57 $6.57 $6.57 25
2021-09-27 $6.62 $6.64 $6.57 $6.57 $6.57 10,154
2021-09-24 $6.58 $6.62 $6.56 $6.62 $6.62 1,296
2021-09-23 $6.88 $6.88 $6.71 $6.86 $6.86 6,550
2021-09-22 $6.80 $6.81 $6.77 $6.81 $6.81 3,026
2021-09-21 $6.50 $6.78 $6.50 $6.75 $6.75 13,269
2021-09-20 $5.91 $6.47 $5.91 $6.38 $6.38 43,842
2021-09-17 $6.46 $6.50 $6.35 $6.48 $6.48 2,470
2021-09-16 $6.35 $6.45 $6.35 $6.40 $6.40 8,660
2021-09-15 $6.04 $6.29 $6.04 $6.21 $6.21 10,445
2021-09-14 $6.00 $6.07 $6.00 $6.00 $6.00 8,430
2021-09-13 $5.90 $5.94 $5.88 $5.94 $5.94 1,304
2021-09-10 $5.65 $5.76 $5.65 $5.76 $5.76 2,650
2021-09-09 $5.51 $5.72 $5.51 $5.69 $5.69 10,563
2021-09-08 $5.55 $5.55 $5.52 $5.52 $5.52 4,357
2021-09-07 $5.54 $5.55 $5.54 $5.55 $5.55 5,855
2021-09-03 $5.60 $5.60 $5.60 $5.60 $5.60 781
2021-09-02 $5.45 $5.67 $5.45 $5.58 $5.58 14,570
2021-09-01 $5.35 $5.45 $5.35 $5.45 $5.45 5,450
2021-08-31 $5.31 $5.31 $5.31 $5.31 $5.31 321
2021-08-30 $5.15 $5.15 $5.15 $5.15 $5.15 198
2021-08-27 $5.20 $5.20 $5.20 $5.20 $5.20 1,018
2021-08-26 $5.15 $5.15 $5.11 $5.11 $5.11 737
2021-08-25 $5.16 $5.17 $5.15 $5.15 $5.15 1,890
2021-08-24 $4.88 $5.17 $4.88 $5.13 $5.13 13,455
2021-08-23 $5.17 $5.17 $5.17 $5.17 $5.17 1,009
2021-08-20 $5.07 $5.07 $5.07 $5.07 $5.07 100
2021-08-19 $5.09 $5.11 $5.07 $5.07 $5.07 10,144
2021-08-18 $5.16 $5.16 $5.12 $5.12 $5.12 3,976
2021-08-17 $5.15 $5.16 $5.15 $5.16 $5.16 11,147
2021-08-16 $5.00 $5.47 $5.00 $5.47 $5.47 11,084
2021-08-13 $5.40 $5.45 $5.39 $5.43 $5.43 3,447
2021-08-12 $5.27 $5.27 $5.27 $5.27 $5.27 60
2021-08-11 $5.20 $5.27 $5.20 $5.27 $5.27 5,910
2021-08-10 $4.91 $5.22 $4.91 $5.19 $5.19 1,097
2021-08-09 $5.17 $5.21 $5.17 $5.20 $5.20 855
2021-08-06 $5.18 $5.18 $5.18 $5.18 $5.18 950
2021-08-05 $5.30 $5.30 $5.30 $5.30 $5.30 225
2021-08-04 $5.24 $5.24 $5.09 $5.09 $5.09 16,544
2021-08-03 $5.15 $5.19 $5.15 $5.19 $5.19 6,251
2021-08-02 $4.88 $4.90 $4.68 $4.90 $4.90 3,263
2021-07-30 $5.35 $5.35 $5.21 $5.21 $5.21 2,310
2021-07-29 $5.47 $5.47 $5.16 $5.16 $5.16 305
2021-07-28 $5.12 $5.25 $5.12 $5.25 $5.25 531
2021-07-27 $5.18 $5.18 $5.15 $5.15 $5.15 611
2021-07-26 $5.32 $5.32 $5.28 $5.31 $5.31 818
2021-07-23 $5.20 $5.20 $5.20 $5.20 $5.20 106
2021-07-22 $5.17 $5.20 $5.17 $5.20 $5.20 2,130
2021-07-21 $5.01 $5.01 $5.01 $5.01 $5.01 0
2021-07-20 $5.01 $5.01 $5.01 $5.01 $5.01 170
2021-07-19 $5.05 $5.05 $5.00 $5.00 $5.00 6,430
2021-07-16 $5.38 $5.38 $5.34 $5.34 $5.34 3,585
2021-07-15 $5.34 $5.34 $5.29 $5.32 $5.32 7,073
2021-07-14 $5.32 $5.32 $5.32 $5.32 $5.32 805
2021-07-13 $5.44 $5.44 $5.39 $5.41 $5.41 4,224
2021-07-12 $5.35 $5.35 $5.35 $5.35 $5.35 663
2021-07-09 $5.25 $5.25 $5.21 $5.21 $5.21 642
2021-07-08 $5.24 $5.24 $5.08 $5.12 $5.12 3,039
2021-07-07 $5.27 $5.27 $5.24 $5.24 $5.24 3,760
2021-07-06 $5.35 $5.35 $5.30 $5.30 $5.30 2,380
2021-07-02 $5.45 $5.47 $5.43 $5.47 $5.47 10,606
2021-07-01 $5.65 $5.77 $5.65 $5.77 $5.77 700
2021-06-30 $5.37 $5.43 $5.36 $5.43 $5.43 2,401
2021-06-29 $5.44 $5.45 $5.39 $5.39 $5.39 10,669
2021-06-28 $5.55 $5.55 $5.39 $5.39 $5.39 9,078
2021-06-25 $5.54 $5.54 $5.54 $5.54 $5.54 370
2021-06-24 $5.39 $5.39 $5.39 $5.39 $5.39 995
2021-06-23 $5.37 $5.39 $5.37 $5.39 $5.39 2,346
2021-06-22 $5.32 $5.37 $5.32 $5.35 $5.35 749
2021-06-21 $5.64 $5.64 $5.19 $5.44 $5.44 11,874
2021-06-18 $5.38 $5.38 $5.33 $5.38 $5.38 1,756
2021-06-17 $5.38 $5.43 $5.38 $5.43 $5.43 1,650
2021-06-16 $5.53 $5.53 $5.42 $5.42 $5.42 15,237
2021-06-15 $5.57 $5.58 $5.45 $5.57 $5.57 8,857
2021-06-14 $5.70 $5.70 $5.70 $5.70 $5.70 4,090
2021-06-11 $5.80 $5.80 $5.71 $5.71 $5.71 1,050
2021-06-10 $5.49 $5.71 $5.49 $5.70 $5.70 2,852
2021-06-09 $5.75 $5.75 $5.69 $5.69 $5.69 1,720
2021-06-08 $5.63 $5.70 $5.63 $5.69 $5.69 1,044
2021-06-07 $5.49 $5.54 $5.49 $5.54 $5.54 2,218
2021-06-04 $5.62 $5.64 $5.59 $5.61 $5.61 8,956
2021-06-03 $5.58 $5.63 $5.58 $5.61 $5.61 9,215
2021-06-02 $5.52 $5.67 $5.50 $5.67 $5.67 31,682
2021-06-01 $5.53 $5.55 $5.45 $5.55 $5.55 16,474
2021-05-28 $5.63 $5.71 $5.55 $5.71 $5.71 8,155
2021-05-27 $5.67 $5.73 $5.65 $5.65 $5.65 28,241
2021-05-26 $5.71 $5.85 $5.70 $5.70 $5.70 2,218
2021-05-25 $5.75 $5.85 $5.67 $5.85 $5.85 2,627
2021-05-24 $5.92 $5.92 $5.92 $5.92 $5.92 130
2021-05-21 $5.89 $5.93 $5.77 $5.80 $5.80 22,657
2021-05-20 $5.89 $5.89 $5.89 $5.89 $5.89 261
2021-05-19 $5.75 $5.88 $5.75 $5.83 $5.83 924
2021-05-18 $6.00 $6.00 $5.81 $5.85 $5.85 3,069
2021-05-17 $5.98 $5.98 $5.98 $5.98 $5.98 282
2021-05-14 $5.79 $6.12 $5.79 $6.12 $6.12 3,827
2021-05-13 $5.62 $6.01 $5.62 $6.01 $6.01 8,016
2021-05-12 $6.01 $6.01 $5.79 $5.99 $5.99 15,790
2021-05-11 $6.15 $6.28 $6.15 $6.26 $6.26 3,296
2021-05-10 $6.32 $6.32 $6.30 $6.31 $6.31 5,223
2021-05-07 $6.27 $6.32 $6.27 $6.32 $6.32 3,352
2021-05-06 $6.24 $6.24 $6.24 $6.24 $6.24 301
2021-05-05 $6.23 $6.27 $6.13 $6.24 $6.24 1,838
2021-05-04 $6.19 $6.19 $6.17 $6.17 $6.17 2,987
2021-05-03 $6.25 $6.30 $6.24 $6.24 $6.24 1,082
2021-04-30 $6.22 $6.22 $6.15 $6.16 $6.16 3,074
2021-04-29 $6.54 $6.54 $6.20 $6.32 $6.32 1,213
2021-04-28 $6.27 $6.27 $6.16 $6.20 $6.20 2,930
2021-04-27 $6.19 $6.26 $6.19 $6.19 $6.19 5,428
2021-04-26 $6.48 $6.48 $6.15 $6.18 $6.18 2,835
2021-04-23 $6.10 $6.12 $6.09 $6.12 $6.12 2,702
2021-04-22 $6.02 $6.08 $6.02 $6.08 $6.08 2,825
2021-04-21 $6.13 $6.17 $6.08 $6.11 $6.11 2,518
2021-04-20 $6.15 $6.20 $6.09 $6.10 $6.10 8,044
2021-04-19 $6.61 $6.66 $6.18 $6.18 $6.18 9,448
2021-04-16 $6.21 $6.35 $6.21 $6.34 $6.34 18,837
2021-04-15 $6.24 $6.24 $6.10 $6.20 $6.20 4,151
2021-04-14 $6.09 $6.11 $6.09 $6.11 $6.11 2,166
2021-04-13 $6.09 $6.19 $6.08 $6.18 $6.18 1,082
2021-04-12 $6.21 $6.21 $6.10 $6.16 $6.16 5,474
2021-04-09 $6.20 $6.23 $6.20 $6.23 $6.23 1,489
2021-04-08 $6.20 $6.22 $6.19 $6.20 $6.20 21,958
2021-04-07 $6.40 $6.40 $5.98 $6.21 $6.21 30,391
2021-04-06 $6.06 $6.07 $5.87 $6.00 $6.00 7,404
2021-04-05 $6.60 $6.60 $6.07 $6.07 $6.07 6,210
2021-04-01 $6.30 $6.40 $6.21 $6.40 $6.40 5,768
2021-03-31 $6.15 $6.15 $6.12 $6.12 $6.12 831
2021-03-30 $6.22 $6.22 $6.17 $6.17 $6.17 1,638
2021-03-29 $6.20 $6.20 $5.97 $6.03 $6.03 20,115
2021-03-26 $6.50 $6.52 $6.20 $6.21 $6.21 13,357
2021-03-25 $6.30 $6.67 $6.30 $6.63 $6.63 6,500
2021-03-24 $6.49 $6.50 $6.29 $6.31 $6.31 8,769
2021-03-23 $6.25 $6.37 $6.24 $6.37 $6.37 3,605
2021-03-22 $6.26 $6.26 $6.24 $6.24 $6.24 776
2021-03-19 $6.18 $6.25 $6.17 $6.25 $6.25 8,723
2021-03-18 $6.14 $6.16 $6.10 $6.13 $6.13 16,058
2021-03-17 $6.23 $6.23 $6.10 $6.10 $6.10 1,540
2021-03-16 $5.92 $6.22 $5.92 $6.15 $6.15 4,881
2021-03-15 $6.34 $6.34 $6.18 $6.19 $6.19 2,123
2021-03-12 $6.28 $6.28 $6.19 $6.21 $6.21 9,496
2021-03-11 $6.02 $6.31 $6.02 $6.25 $6.25 9,418
2021-03-10 $6.10 $6.12 $6.05 $6.09 $6.09 54,064
2021-03-09 $6.00 $6.00 $6.00 $6.00 $6.00 550
2021-03-08 $5.64 $5.76 $5.64 $5.72 $5.72 15,985
2021-03-05 $5.61 $5.61 $5.25 $5.54 $5.54 60,332
2021-03-04 $5.69 $5.75 $5.58 $5.58 $5.58 21,168
2021-03-03 $5.75 $5.75 $5.70 $5.70 $5.70 1,946
2021-03-02 $5.83 $5.83 $5.76 $5.76 $5.76 1,862
2021-03-01 $5.76 $5.81 $5.75 $5.81 $5.81 7,913
2021-02-26 $5.65 $5.74 $5.65 $5.66 $5.66 4,607
2021-02-25 $5.76 $5.77 $5.66 $5.66 $5.66 4,607
2021-02-24 $5.83 $5.84 $5.77 $5.82 $5.82 13,296
2021-02-23 $5.88 $5.88 $5.62 $5.88 $5.88 10,661
2021-02-22 $6.00 $6.06 $5.91 $6.06 $6.06 41,470
2021-02-19 $6.02 $6.10 $6.02 $6.04 $6.04 11,573
2021-02-18 $5.96 $5.98 $5.90 $5.98 $5.98 10,436
2021-02-17 $6.49 $6.49 $5.96 $5.98 $5.98 10,436
2021-02-16 $5.87 $6.28 $5.87 $6.21 $6.21 22,963
2021-02-12 $5.71 $5.93 $5.70 $5.88 $5.88 3,882
2021-02-11 $6.02 $6.03 $5.77 $5.79 $5.79 31,841
2021-02-10 $6.08 $6.20 $5.96 $6.04 $6.04 79,542
2021-02-09 $5.79 $5.99 $5.70 $5.89 $5.89 77,964
2021-02-08 $5.74 $5.93 $5.74 $5.88 $5.88 29,677
2021-02-05 $5.60 $5.73 $5.58 $5.73 $5.73 4,960
2021-02-04 $5.60 $5.61 $5.58 $5.60 $5.60 6,832
2021-02-03 $5.54 $5.70 $5.54 $5.69 $5.69 63,406
2021-02-02 $5.46 $5.48 $5.40 $5.48 $5.48 8,839
2021-02-01 $5.24 $5.48 $5.24 $5.48 $5.48 7,047
2021-01-29 $5.53 $5.53 $5.32 $5.35 $5.35 22,735
2021-01-28 $5.57 $5.57 $5.42 $5.47 $5.47 17,347
2021-01-27 $5.50 $5.56 $5.38 $5.38 $5.38 12,332
2021-01-26 $5.65 $5.65 $5.57 $5.60 $5.60 9,695
2021-01-25 $5.78 $5.88 $5.68 $5.69 $5.69 22,222
2021-01-22 $5.86 $6.00 $5.83 $5.84 $5.84 30,829
2021-01-21 $6.00 $6.00 $5.74 $5.95 $5.95 75,083
2021-01-20 $6.00 $6.04 $5.75 $5.92 $5.92 17,170
2021-01-19 $5.99 $6.26 $5.58 $5.61 $5.61 39,026
2021-01-15 $4.95 $5.02 $4.83 $4.94 $4.94 26,364
2021-01-14 $5.00 $5.01 $4.94 $5.00 $5.00 11,174
2021-01-13 $5.04 $5.15 $4.99 $5.00 $5.00 23,737
2021-01-12 $5.24 $5.24 $5.12 $5.12 $5.12 634
2021-01-11 $5.15 $5.26 $5.15 $5.18 $5.18 15,569
2021-01-08 $5.19 $5.22 $5.08 $5.15 $5.15 17,845
2021-01-07 $5.16 $5.39 $5.10 $5.22 $5.22 44,080
2021-01-06 $5.16 $5.23 $5.16 $5.20 $5.20 3,251
2021-01-05 $5.07 $5.08 $4.97 $5.08 $5.08 11,174
2021-01-04 $4.69 $4.98 $4.69 $4.98 $4.98 5,750
2020-12-31 $4.78 $4.79 $4.64 $4.66 $4.66 21,220
2020-12-30 $4.67 $4.74 $4.67 $4.74 $4.74 8,599
2020-12-29 $4.43 $4.71 $4.43 $4.70 $4.70 16,747
2020-12-28 $4.69 $4.70 $4.60 $4.68 $4.68 2,365
2020-12-24 $4.69 $4.72 $4.67 $4.72 $4.72 7,350
2020-12-23 $4.71 $4.71 $4.68 $4.69 $4.69 6,429
2020-12-22 $4.68 $4.74 $4.68 $4.72 $4.72 15,680
2020-12-21 $4.70 $4.84 $4.57 $4.81 $4.81 21,350
2020-12-18 $4.60 $4.69 $4.60 $4.69 $4.69 4,300
2020-12-17 $4.67 $4.67 $4.67 $4.67 $4.67 157
2020-12-16 $4.90 $4.98 $4.75 $4.76 $4.76 2,885
2020-12-15 $4.72 $4.94 $4.53 $4.94 $4.94 8,235
2020-12-14 $4.76 $4.76 $4.62 $4.66 $4.66 1,116
2020-12-11 $4.86 $4.86 $4.86 $4.86 $4.86 1,135
2020-12-10 $4.90 $4.90 $4.74 $4.84 $4.84 7,511
2020-12-09 $4.73 $4.75 $4.70 $4.70 $4.70 11,175
2020-12-08 $4.29 $4.71 $4.29 $4.64 $4.64 16,006
2020-12-07 $4.63 $4.63 $4.53 $4.53 $4.53 12,949
2020-12-04 $4.74 $4.74 $4.70 $4.71 $4.71 6,669
2020-12-03 $4.64 $4.66 $4.59 $4.64 $4.64 2,690
2020-12-02 $4.68 $4.68 $4.66 $4.66 $4.66 5,848
2020-12-01 $4.85 $4.92 $4.65 $4.66 $4.66 10,142
2020-11-30 $4.84 $4.85 $4.79 $4.81 $4.81 13,067
2020-11-27 $4.85 $4.93 $4.81 $4.93 $4.93 18,650
2020-11-25 $4.60 $4.67 $4.56 $4.67 $4.67 5,102
2020-11-24 $4.73 $4.79 $4.62 $4.66 $4.66 34,613
2020-11-23 $4.53 $4.71 $4.53 $4.71 $4.71 2,904
2020-11-20 $4.60 $4.65 $4.41 $4.41 $4.41 5,025
2020-11-19 $4.44 $4.58 $4.44 $4.57 $4.57 6,605
2020-11-18 $4.34 $4.38 $4.34 $4.34 $4.34 1,060
2020-11-17 $4.40 $4.46 $4.34 $4.34 $4.34 6,154
2020-11-16 $4.19 $4.20 $4.19 $4.20 $4.20 403
2020-11-13 $4.19 $4.19 $4.19 $4.19 $4.19 604
2020-11-12 $4.29 $4.32 $4.05 $4.10 $4.10 14,791
2020-11-11 $4.35 $4.35 $4.28 $4.28 $4.28 3,367
2020-11-10 $4.10 $4.31 $4.10 $4.30 $4.30 20,842
2020-11-09 $4.30 $4.40 $4.22 $4.22 $4.22 1,221
2020-11-06 $4.20 $4.21 $4.20 $4.20 $4.20 4,292
2020-11-05 $4.11 $4.25 $4.11 $4.23 $4.23 7,080
2020-11-04 $3.90 $4.00 $3.90 $4.00 $4.00 1,075
2020-11-03 $3.94 $3.94 $3.93 $3.93 $3.93 558
2020-11-02 $3.70 $3.70 $3.70 $3.70 $3.70 779
2020-10-30 $3.58 $3.62 $3.58 $3.62 $3.62 510
2020-10-29 $3.70 $3.70 $3.69 $3.69 $3.69 590
2020-10-28 $3.71 $3.71 $3.69 $3.69 $3.69 2,748
2020-10-27 $3.83 $3.83 $3.80 $3.80 $3.80 1,950
2020-10-26 $3.72 $3.83 $3.72 $3.83 $3.83 1,065
2020-10-23 $3.86 $3.86 $3.86 $3.86 $3.86 117
2020-10-22 $3.96 $3.96 $3.96 $3.96 $3.96 320
2020-10-21 $3.93 $4.01 $3.93 $4.00 $4.00 1,352
2020-10-20 $3.94 $3.99 $3.92 $3.93 $3.93 9,100
2020-10-19 $3.73 $3.97 $3.73 $3.97 $3.97 6,364
2020-10-16 $3.85 $3.85 $3.70 $3.73 $3.73 33,088
2020-10-15 $3.83 $3.84 $3.83 $3.83 $3.83 766
2020-10-14 $3.96 $4.01 $3.96 $3.96 $3.96 12,985
2020-10-13 $4.00 $4.00 $3.90 $3.90 $3.90 2,053
2020-10-12 $4.10 $4.10 $4.08 $4.10 $4.10 1,075
2020-10-09 $3.92 $4.16 $3.92 $4.01 $4.01 24,048
2020-10-08 $3.60 $3.76 $3.60 $3.74 $3.74 5,492
2020-10-07 $3.40 $3.58 $3.40 $3.53 $3.53 5,423
2020-10-06 $3.25 $3.39 $3.25 $3.39 $3.39 1,333
2020-10-05 $3.22 $3.22 $3.22 $3.22 $3.22 225
2020-10-02 $3.13 $3.17 $3.13 $3.17 $3.17 4,912
2020-10-01 $3.22 $3.22 $3.18 $3.18 $3.18 343
2020-09-30 $3.35 $3.35 $3.23 $3.25 $3.25 5,129
2020-09-29 $3.26 $3.39 $3.26 $3.39 $3.39 1,997
2020-09-28 $3.10 $3.26 $3.10 $3.26 $3.26 5,547
2020-09-25 $3.12 $3.12 $3.12 $3.12 $3.12 361
2020-09-24 $3.07 $3.10 $3.04 $3.10 $3.10 14,222
2020-09-23 $3.20 $3.20 $3.16 $3.17 $3.17 5,452
2020-09-22 $3.25 $3.28 $3.25 $3.28 $3.28 2,859
2020-09-21 $3.24 $3.24 $3.22 $3.23 $3.23 1,306
2020-09-18 $3.42 $3.42 $3.36 $3.38 $3.38 6,750
2020-09-17 $3.50 $3.52 $3.35 $3.38 $3.38 7,605
2020-09-16 $3.40 $3.41 $3.37 $3.37 $3.37 13,278
2020-09-15 $3.33 $3.37 $3.32 $3.37 $3.37 2,933
2020-09-14 $3.23 $3.27 $3.22 $3.25 $3.25 1,955
2020-09-11 $3.27 $3.27 $3.27 $3.27 $3.27 318
2020-09-10 $3.30 $3.30 $3.27 $3.27 $3.27 1,551
2020-09-09 $3.31 $3.31 $3.25 $3.30 $3.30 4,055
2020-09-08 $3.21 $3.29 $3.21 $3.27 $3.27 7,858
2020-09-04 $3.27 $3.33 $3.22 $3.33 $3.33 6,710
2020-09-03 $3.32 $3.38 $3.30 $3.38 $3.38 2,008
2020-09-02 $3.31 $3.33 $3.29 $3.31 $3.31 6,841
2020-09-01 $3.36 $3.36 $3.35 $3.35 $3.35 3,635
2020-08-31 $3.45 $3.45 $3.42 $3.44 $3.44 1,464
2020-08-28 $3.41 $3.44 $3.41 $3.44 $3.44 752
2020-08-27 $3.41 $3.48 $3.41 $3.42 $3.42 1,246
2020-08-26 $3.47 $3.50 $3.46 $3.49 $3.49 8,304
2020-08-25 $3.40 $3.40 $3.39 $3.40 $3.40 5,070
2020-08-24 $3.29 $3.38 $3.29 $3.38 $3.38 3,798
2020-08-21 $3.49 $3.49 $3.29 $3.35 $3.35 4,584
2020-08-20 $3.74 $3.74 $3.46 $3.50 $3.50 19,704
2020-08-19 $3.31 $3.52 $3.28 $3.49 $3.49 12,851
2020-08-18 $3.39 $3.39 $3.33 $3.33 $3.33 5,388
2020-08-17 $3.25 $3.40 $3.25 $3.35 $3.35 32,600
2020-08-14 $3.14 $3.14 $3.14 $3.14 $3.14 37
2020-08-13 $3.12 $3.14 $3.12 $3.14 $3.14 810
2020-08-12 $3.11 $3.11 $3.06 $3.09 $3.09 2,679
2020-08-11 $3.10 $3.12 $3.07 $3.12 $3.12 5,275
2020-08-10 $3.06 $3.06 $3.06 $3.06 $3.06 0
2020-08-07 $3.08 $3.09 $3.06 $3.06 $3.06 1,658
2020-08-06 $3.20 $3.20 $3.06 $3.06 $3.06 1,758
2020-08-05 $3.00 $3.15 $3.00 $3.14 $3.14 1,966
2020-08-04 $3.09 $3.16 $3.03 $3.03 $3.03 6,815
2020-08-03 $2.70 $2.79 $2.70 $2.78 $2.78 1,458
2020-07-31 $2.96 $3.11 $2.96 $3.09 $3.09 14,059
2020-07-30 $2.87 $2.91 $2.87 $2.91 $2.91 2,802
2020-07-29 $2.85 $2.87 $2.85 $2.87 $2.87 3,531
2020-07-28 $2.74 $2.87 $2.73 $2.87 $2.87 3,196
2020-07-27 $2.74 $2.77 $2.74 $2.77 $2.77 1,721
2020-07-24 $2.80 $2.80 $2.74 $2.74 $2.74 1,345
2020-07-23 $2.85 $2.85 $2.80 $2.80 $2.80 1,590
2020-07-22 $2.88 $2.88 $2.82 $2.82 $2.82 750
2020-07-21 $3.02 $3.02 $2.92 $2.92 $2.92 4,568
2020-07-20 $3.00 $3.06 $2.84 $3.02 $3.02 5,335
2020-07-17 $3.08 $3.08 $3.03 $3.03 $3.03 6,200
2020-07-16 $2.93 $3.13 $2.93 $3.10 $3.10 6,100
2020-07-15 $2.75 $3.11 $2.75 $3.10 $3.10 12,000
2020-07-14 $2.64 $2.72 $2.62 $2.72 $2.72 6,800
2020-07-13 $2.71 $2.71 $2.71 $2.71 $2.71 1,700
2020-07-10 $2.75 $2.80 $2.75 $2.80 $2.80 1,200
2020-07-09 $2.70 $2.71 $2.69 $2.69 $2.69 1,300
2020-07-08 $2.75 $2.77 $2.74 $2.77 $2.77 1,800
2020-07-07 $2.63 $2.63 $2.63 $2.63 $2.63 10
2020-07-06 $2.53 $2.69 $2.53 $2.63 $2.63 2,300
2020-07-02 $2.70 $2.70 $2.55 $2.55 $2.55 7,100
2020-07-01 $2.81 $2.81 $2.81 $2.81 $2.81 370
2020-06-30 $2.49 $2.60 $2.49 $2.60 $2.60 6,500
2020-06-29 $2.25 $2.29 $2.25 $2.29 $2.29 1,727
2020-06-26 $2.34 $2.34 $2.34 $2.34 $2.34 1,327
2020-06-25 $2.25 $2.25 $2.25 $2.25 $2.25 175
2020-06-24 $2.30 $2.32 $2.21 $2.25 $2.25 7,330
2020-06-23 $2.38 $2.38 $2.34 $2.34 $2.34 7,335
2020-06-22 $2.25 $2.46 $2.25 $2.43 $2.43 57,799
2020-06-19 $2.58 $2.58 $2.30 $2.30 $2.30 14,747
2020-06-18 $2.34 $2.35 $2.28 $2.31 $2.31 36,155
2020-06-17 $2.43 $2.43 $2.38 $2.38 $2.38 14,500
2020-06-16 $2.50 $2.53 $2.46 $2.46 $2.46 6,308
2020-06-15 $2.35 $2.46 $2.35 $2.44 $2.44 2,935
2020-06-12 $2.36 $2.48 $2.25 $2.43 $2.43 52,163
2020-06-11 $2.49 $2.50 $2.29 $2.34 $2.34 48,616
2020-06-10 $2.73 $2.73 $2.61 $2.62 $2.62 27,268
2020-06-09 $2.86 $2.86 $2.77 $2.80 $2.80 77,726
2020-06-08 $2.71 $2.82 $2.71 $2.82 $2.82 14,888
2020-06-05 $2.81 $2.81 $2.67 $2.67 $2.67 7,400
2020-06-04 $2.39 $2.66 $2.39 $2.60 $2.60 21,111
2020-06-03 $2.45 $2.78 $2.38 $2.38 $2.38 36,576
2020-06-02 $2.38 $2.52 $2.28 $2.36 $2.36 26,143
2020-06-01 $2.03 $2.05 $2.01 $2.05 $2.05 7,365
2020-05-29 $2.03 $2.03 $2.03 $2.03 $2.03 500
2020-05-28 $1.94 $1.99 $1.94 $1.99 $1.99 341
2020-05-27 $1.94 $1.98 $1.91 $1.97 $1.97 2,300
2020-05-26 $2.06 $2.15 $2.01 $2.05 $2.05 18,581
2020-05-22 $1.69 $1.79 $1.69 $1.79 $1.79 6,620
2020-05-21 $1.56 $1.65 $1.56 $1.65 $1.65 3,542
2020-05-20 $1.58 $1.58 $1.56 $1.56 $1.56 8,008
2020-05-19 $1.60 $1.60 $1.56 $1.56 $1.56 26,776
2020-05-18 $1.55 $1.60 $1.55 $1.58 $1.58 1,523
2020-05-15 $1.56 $1.56 $1.54 $1.55 $1.55 16,401
2020-05-14 $1.52 $1.52 $1.52 $1.52 $1.52 275
2020-05-13 $1.57 $1.57 $1.54 $1.55 $1.55 7,262
2020-05-12 $1.63 $1.66 $1.58 $1.58 $1.58 9,023
2020-05-11 $1.66 $1.67 $1.63 $1.63 $1.63 11,530
2020-05-08 $1.65 $1.66 $1.65 $1.66 $1.66 1,582
2020-05-07 $1.70 $1.70 $1.69 $1.69 $1.69 2,474
2020-05-06 $1.69 $1.71 $1.69 $1.69 $1.69 1,789
2020-05-05 $1.75 $1.75 $1.72 $1.72 $1.72 5,536
2020-05-04 $1.71 $1.74 $1.69 $1.74 $1.74 9,650
2020-05-01 $1.73 $1.75 $1.72 $1.73 $1.73 6,115
2020-04-30 $1.76 $1.76 $1.76 $1.76 $1.76 1,852
2020-04-29 $1.72 $1.80 $1.72 $1.72 $1.72 1,521
2020-04-28 $1.71 $1.75 $1.71 $1.75 $1.75 2,050
2020-04-27 $1.70 $1.75 $1.70 $1.75 $1.75 9,041
2020-04-24 $1.70 $1.78 $1.70 $1.77 $1.77 2,021
2020-04-23 $1.75 $1.77 $1.74 $1.77 $1.77 3,900
2020-04-22 $1.70 $1.70 $1.65 $1.67 $1.67 5,480
2020-04-21 $1.78 $1.78 $1.67 $1.67 $1.67 14,755
2020-04-20 $1.80 $1.80 $1.79 $1.79 $1.79 6,060
2020-04-17 $1.80 $1.84 $1.80 $1.82 $1.82 5,251
2020-04-16 $1.65 $1.73 $1.63 $1.73 $1.73 5,444
2020-04-15 $1.59 $1.61 $1.59 $1.60 $1.60 4,000
2020-04-14 $1.70 $1.74 $1.70 $1.70 $1.70 4,955
2020-04-13 $1.71 $1.71 $1.67 $1.68 $1.68 4,830
2020-04-09 $1.70 $1.73 $1.68 $1.70 $1.70 6,983
2020-04-08 $1.60 $1.62 $1.60 $1.60 $1.60 2,530
2020-04-07 $1.62 $1.68 $1.51 $1.51 $1.51 17,939
2020-04-06 $1.57 $1.57 $1.47 $1.48 $1.48 4,597
2020-04-03 $1.48 $1.48 $1.43 $1.44 $1.44 43,970
2020-04-02 $1.43 $1.54 $1.42 $1.54 $1.54 2,520
2020-04-01 $1.63 $1.63 $1.41 $1.42 $1.42 22,947
2020-03-31 $1.68 $1.68 $1.56 $1.60 $1.60 12,656
2020-03-30 $1.39 $1.39 $1.32 $1.32 $1.32 9,211
2020-03-27 $1.17 $1.40 $1.17 $1.40 $1.40 2,110
2020-03-26 $1.28 $1.39 $1.17 $1.38 $1.38 26,230
2020-03-25 $1.27 $1.33 $1.17 $1.22 $1.22 27,778
2020-03-24 $1.06 $1.15 $1.06 $1.10 $1.10 30,507
2020-03-23 $1.12 $1.12 $0.99 $1.01 $1.01 52,544
2020-03-20 $1.33 $1.33 $1.21 $1.21 $1.21 1,900
2020-03-19 $1.10 $1.20 $1.10 $1.20 $1.20 9,118
2020-03-18 $1.17 $1.24 $1.00 $1.08 $1.08 9,776
2020-03-17 $1.31 $1.41 $1.29 $1.35 $1.35 1,493
2020-03-16 $1.25 $2.01 $1.19 $1.24 $1.24 24,311
2020-03-13 $1.43 $1.47 $1.26 $1.47 $1.47 20,186
2020-03-12 $1.18 $1.55 $1.18 $1.30 $1.30 47,903
2020-03-11 $2.10 $2.10 $1.94 $1.94 $1.94 9,786
2020-03-10 $2.20 $2.25 $2.06 $2.10 $2.10 6,048
2020-03-09 $2.23 $2.30 $2.13 $2.16 $2.16 9,252
2020-03-06 $2.39 $2.40 $2.31 $2.35 $2.35 15,775
2020-03-05 $2.50 $2.51 $2.45 $2.45 $2.45 4,400
2020-03-04 $2.41 $2.44 $2.41 $2.44 $2.44 1,266
2020-03-03 $2.54 $2.54 $2.41 $2.41 $2.41 403
2020-03-02 $2.48 $2.55 $2.48 $2.49 $2.49 2,981
2020-02-28 $2.36 $2.47 $2.36 $2.46 $2.46 19,196
2020-02-27 $2.50 $2.53 $2.39 $2.53 $2.53 3,430
2020-02-26 $2.51 $2.60 $2.51 $2.52 $2.52 9,578
2020-02-25 $2.66 $2.66 $2.57 $2.57 $2.57 8,304
2020-02-24 $2.75 $2.75 $2.59 $2.65 $2.65 34,127
2020-02-21 $2.82 $2.83 $2.80 $2.83 $2.83 10,282
2020-02-20 $2.95 $2.95 $2.91 $2.91 $2.91 516
2020-02-19 $2.86 $2.98 $2.86 $2.98 $2.98 4,730
2020-02-18 $2.92 $2.93 $2.90 $2.93 $2.93 60,172
2020-02-14 $2.94 $2.97 $2.93 $2.93 $2.93 7,016
2020-02-13 $3.00 $3.00 $2.93 $2.94 $2.94 5,587
2020-02-12 $3.05 $3.05 $3.00 $3.00 $3.00 3,630
2020-02-11 $3.01 $3.05 $3.00 $3.00 $3.00 15,852
2020-02-10 $3.05 $3.10 $3.03 $3.07 $3.07 2,980
2020-02-07 $2.99 $3.04 $2.92 $3.01 $3.01 8,530
2020-02-06 $3.09 $3.09 $3.09 $3.09 $3.09 100
2020-02-05 $3.20 $3.23 $3.16 $3.16 $3.16 2,175
2020-02-04 $3.15 $3.20 $3.15 $3.19 $3.19 4,760
2020-02-03 $3.06 $3.12 $3.05 $3.05 $3.05 7,282
2020-01-31 $3.11 $3.11 $3.09 $3.10 $3.10 2,395
2020-01-30 $3.20 $3.20 $3.12 $3.12 $3.12 12,435
2020-01-29 $3.23 $3.24 $3.17 $3.17 $3.17 700
2020-01-28 $3.18 $3.25 $3.17 $3.23 $3.23 6,618
2020-01-27 $3.20 $3.21 $3.18 $3.19 $3.19 5,250
2020-01-24 $3.23 $3.28 $3.23 $3.25 $3.25 6,624
2020-01-23 $3.35 $3.36 $3.31 $3.31 $3.31 2,266
2020-01-22 $3.46 $3.49 $3.40 $3.44 $3.44 1,371
2020-01-21 $3.36 $3.60 $3.36 $3.47 $3.47 7,045
2020-01-17 $3.24 $3.24 $3.24 $3.24 $3.24 0
2020-01-16 $3.25 $3.25 $3.24 $3.24 $3.24 290
2020-01-15 $3.11 $3.27 $3.11 $3.26 $3.26 10,071
2020-01-14 $3.17 $3.17 $3.15 $3.15 $3.15 2,149
2020-01-13 $3.12 $3.14 $3.09 $3.14 $3.14 5,363
2020-01-10 $3.13 $3.14 $3.07 $3.14 $3.14 23,859
2020-01-09 $3.05 $3.10 $3.05 $3.10 $3.10 4,380
2020-01-08 $3.10 $3.15 $3.08 $3.13 $3.13 37,851
2020-01-07 $3.18 $3.25 $3.16 $3.17 $3.17 25,589
2020-01-06 $3.20 $3.23 $3.18 $3.18 $3.18 8,709
2020-01-03 $3.31 $3.31 $3.24 $3.24 $3.24 1,104
2020-01-02 $3.40 $3.40 $3.32 $3.34 $3.34 2,512
2019-12-31 $3.36 $3.41 $3.31 $3.41 $3.41 26,725
2019-12-30 $3.30 $3.34 $3.27 $3.34 $3.34 9,014
2019-12-27 $3.34 $3.36 $3.27 $3.27 $3.27 8,695
2019-12-26 $3.51 $3.51 $3.36 $3.38 $3.38 2,586
2019-12-24 $3.28 $3.30 $3.28 $3.28 $3.28 12,902
2019-12-23 $3.27 $3.34 $3.26 $3.26 $3.26 15,899
2019-12-20 $3.34 $3.36 $3.28 $3.30 $3.30 4,814
2019-12-19 $3.34 $3.44 $3.34 $3.37 $3.37 26,014
2019-12-18 $3.36 $3.43 $3.36 $3.42 $3.42 16,357
2019-12-17 $3.47 $3.48 $3.37 $3.37 $3.37 6,152
2019-12-16 $3.61 $3.64 $3.45 $3.45 $3.45 33,569
2019-12-13 $3.37 $3.55 $3.30 $3.54 $3.54 34,560
2019-12-12 $3.16 $3.33 $3.16 $3.29 $3.29 14,841
2019-12-11 $3.23 $3.23 $3.17 $3.18 $3.18 4,635
2019-12-10 $3.28 $3.30 $3.26 $3.30 $3.30 3,853
2019-12-09 $3.28 $3.32 $3.26 $3.27 $3.27 7,130
2019-12-06 $3.25 $3.25 $3.25 $3.25 $3.25 20
2019-12-05 $3.29 $3.29 $3.25 $3.25 $3.25 600
2019-12-04 $3.29 $3.33 $3.27 $3.27 $3.27 2,260
2019-12-03 $3.25 $3.28 $3.22 $3.28 $3.28 3,599
2019-12-02 $3.30 $3.30 $3.25 $3.27 $3.27 10,842
2019-11-29 $3.30 $3.31 $3.27 $3.27 $3.27 2,373
2019-11-27 $3.25 $3.25 $3.14 $3.24 $3.24 8,540
2019-11-26 $3.30 $3.36 $3.25 $3.25 $3.25 10,712
2019-11-25 $3.36 $3.36 $3.22 $3.26 $3.26 11,579
2019-11-22 $3.46 $3.49 $3.25 $3.40 $3.40 4,024
2019-11-21 $3.10 $3.48 $3.09 $3.48 $3.48 31,007
2019-11-20 $3.00 $3.18 $2.97 $3.06 $3.06 57,862
2019-11-19 $3.07 $3.07 $2.54 $2.93 $2.93 54,742
2019-11-18 $3.59 $3.60 $3.01 $3.06 $3.06 94,293
2019-11-15 $3.39 $3.70 $3.39 $3.60 $3.60 16,515
2019-11-14 $3.16 $3.35 $3.10 $3.35 $3.35 41,052
2019-11-13 $3.17 $3.24 $3.17 $3.22 $3.22 20,676
2019-11-12 $3.23 $3.26 $3.22 $3.26 $3.26 4,701
2019-11-11 $3.24 $3.30 $3.23 $3.30 $3.30 5,686
2019-11-08 $3.25 $3.27 $3.20 $3.26 $3.26 19,878
2019-11-07 $3.09 $3.32 $3.09 $3.27 $3.27 9,920
2019-11-06 $3.25 $3.28 $3.24 $3.24 $3.24 9,107
2019-11-05 $3.26 $3.28 $3.25 $3.25 $3.25 9,219
2019-11-04 $3.28 $3.39 $3.28 $3.35 $3.35 20,283
2019-11-01 $3.40 $3.45 $3.34 $3.39 $3.39 40,963
2019-10-31 $3.42 $3.45 $3.36 $3.40 $3.40 17,773
2019-10-30 $3.33 $3.40 $3.33 $3.40 $3.40 1,375
2019-10-29 $3.50 $3.50 $3.40 $3.40 $3.40 5,124
2019-10-28 $3.52 $3.52 $3.47 $3.47 $3.47 2,025
2019-10-25 $3.45 $3.45 $3.40 $3.44 $3.44 4,222
2019-10-24 $3.41 $3.47 $3.41 $3.42 $3.42 4,630
2019-10-23 $3.31 $3.40 $3.31 $3.40 $3.40 2,124
2019-10-22 $3.38 $3.38 $3.31 $3.35 $3.35 15,815
2019-10-21 $3.30 $3.41 $3.30 $3.40 $3.40 4,167
2019-10-18 $3.52 $3.52 $3.34 $3.38 $3.38 10,085
2019-10-17 $3.48 $3.56 $3.47 $3.49 $3.49 28,029
2019-10-16 $3.25 $3.43 $3.25 $3.40 $3.40 6,611
2019-10-15 $3.30 $3.38 $3.28 $3.37 $3.37 10,233
2019-10-14 $3.35 $3.35 $3.28 $3.29 $3.29 9,494
2019-10-11 $3.29 $3.43 $3.29 $3.34 $3.34 37,473
2019-10-10 $3.55 $3.55 $3.30 $3.30 $3.30 49,880
2019-10-09 $3.66 $3.66 $3.53 $3.56 $3.56 17,182
2019-10-08 $3.69 $3.69 $3.60 $3.60 $3.60 32,968
2019-10-07 $3.81 $3.81 $3.72 $3.77 $3.77 17,346
2019-10-04 $3.68 $3.82 $3.65 $3.79 $3.79 20,255
2019-10-03 $3.80 $3.82 $3.73 $3.77 $3.77 19,434
2019-10-02 $3.85 $3.85 $3.73 $3.78 $3.78 32,905
2019-10-01 $3.91 $3.93 $3.78 $3.81 $3.81 57,733
2019-09-30 $4.00 $4.03 $3.91 $3.92 $3.92 63,832
2019-09-27 $3.80 $4.01 $3.80 $3.96 $3.96 130,482
2019-09-26 $3.82 $3.82 $3.77 $3.81 $3.81 3,006
2019-09-25 $3.80 $3.88 $3.72 $3.88 $3.88 25,095
2019-09-24 $3.88 $4.00 $3.79 $3.82 $3.82 23,296
2019-09-23 $3.95 $3.98 $3.92 $3.93 $3.93 9,231
2019-09-20 $3.98 $4.00 $3.95 $4.00 $4.00 8,747
2019-09-19 $3.97 $4.00 $3.97 $4.00 $4.00 1,829
2019-09-18 $4.13 $4.13 $3.96 $4.00 $4.00 9,890
2019-09-17 $4.21 $4.21 $3.99 $3.99 $3.99 18,670
2019-09-16 $4.27 $4.33 $4.18 $4.33 $4.33 16,396
2019-09-13 $4.35 $4.47 $4.23 $4.33 $4.33 7,666
2019-09-12 $4.45 $4.51 $4.37 $4.37 $4.37 14,818
2019-09-11 $4.50 $4.50 $4.42 $4.48 $4.48 11,683
2019-09-10 $4.46 $4.52 $4.40 $4.49 $4.49 11,070
2019-09-09 $4.50 $4.50 $4.39 $4.45 $4.45 10,529
2019-09-06 $4.20 $4.47 $4.20 $4.36 $4.36 13,636
2019-09-05 $4.15 $4.18 $4.00 $4.17 $4.17 8,928
2019-09-04 $3.87 $4.19 $3.81 $4.14 $4.14 22,747
2019-09-03 $3.74 $3.76 $3.74 $3.75 $3.75 3,064
2019-08-30 $3.83 $3.85 $3.74 $3.79 $3.79 16,211
2019-08-29 $3.82 $3.87 $3.67 $3.82 $3.82 10,376
2019-08-28 $3.80 $3.82 $3.73 $3.79 $3.79 13,525
2019-08-27 $3.82 $3.87 $3.82 $3.83 $3.83 2,515
2019-08-26 $3.79 $4.00 $3.79 $3.95 $3.95 7,716
2019-08-23 $3.90 $3.93 $3.72 $3.90 $3.90 78,108
2019-08-22 $4.09 $4.13 $3.97 $3.97 $3.97 10,704
2019-08-21 $4.15 $4.18 $4.08 $4.09 $4.09 18,620
2019-08-20 $4.31 $4.31 $3.99 $4.09 $4.09 35,578
2019-08-19 $4.27 $4.28 $4.20 $4.23 $4.23 13,311
2019-08-16 $4.27 $4.35 $4.26 $4.27 $4.27 32,629
2019-08-15 $4.40 $4.50 $4.10 $4.22 $4.22 35,446
2019-08-14 $4.71 $4.71 $4.40 $4.40 $4.40 74,141
2019-08-13 $4.81 $4.81 $4.55 $4.71 $4.71 34,390
2019-08-12 $4.87 $4.87 $4.74 $4.75 $4.75 16,719
2019-08-09 $4.78 $5.13 $4.74 $4.88 $4.88 78,590
2019-08-08 $4.56 $4.75 $4.55 $4.75 $4.75 40,260
2019-08-07 $4.65 $4.65 $4.45 $4.52 $4.52 19,210
2019-08-06 $4.59 $4.69 $4.49 $4.67 $4.67 50,483
2019-08-05 $4.51 $5.02 $4.51 $4.92 $4.92 12,706
2019-08-02 $4.70 $4.70 $4.56 $4.68 $4.68 15,016
2019-08-01 $4.72 $4.72 $4.48 $4.64 $4.64 20,675
2019-07-31 $4.81 $4.89 $4.70 $4.78 $4.78 11,974
2019-07-30 $4.70 $4.96 $4.70 $4.83 $4.83 24,940
2019-07-29 $4.95 $5.15 $4.69 $4.69 $4.69 32,805
2019-07-26 $4.60 $4.87 $4.56 $4.87 $4.87 16,849
2019-07-25 $4.55 $4.58 $4.48 $4.58 $4.58 13,466
2019-07-24 $4.56 $4.69 $4.56 $4.56 $4.56 30,262
2019-07-23 $4.63 $4.63 $4.49 $4.58 $4.58 22,313
2019-07-22 $4.60 $4.69 $4.59 $4.66 $4.66 21,679
2019-07-19 $4.46 $4.69 $4.46 $4.59 $4.59 61,572
2019-07-18 $4.59 $4.59 $4.41 $4.46 $4.46 14,026
2019-07-17 $4.66 $4.71 $4.58 $4.60 $4.60 12,240
2019-07-16 $4.68 $4.80 $4.63 $4.63 $4.63 3,294
2019-07-15 $4.33 $4.76 $4.33 $4.69 $4.69 16,828
2019-07-12 $4.38 $4.40 $4.27 $4.32 $4.32 12,168
2019-07-11 $4.38 $4.42 $4.36 $4.38 $4.38 3,275
2019-07-10 $4.47 $4.47 $4.41 $4.42 $4.42 6,742
2019-07-09 $4.47 $4.51 $4.44 $4.45 $4.45 3,288
2019-07-08 $4.49 $4.53 $4.49 $4.50 $4.50 4,374
2019-07-05 $4.43 $4.50 $4.36 $4.50 $4.50 6,108
2019-07-03 $4.49 $4.55 $4.49 $4.55 $4.55 1,473
2019-07-02 $4.55 $4.59 $4.52 $4.54 $4.54 12,353
2019-07-01 $4.58 $4.66 $4.55 $4.60 $4.60 7,115
2019-06-28 $4.60 $4.60 $4.55 $4.55 $4.55 8,746
2019-06-27 $4.63 $4.63 $4.47 $4.60 $4.60 4,122
2019-06-26 $4.35 $4.47 $4.34 $4.47 $4.47 5,709
2019-06-25 $4.27 $4.27 $4.20 $4.20 $4.20 6,653
2019-06-24 $4.38 $4.38 $4.30 $4.30 $4.30 6,352
2019-06-21 $4.49 $4.52 $4.36 $4.36 $4.36 9,134
2019-06-20 $4.55 $4.62 $4.47 $4.54 $4.54 19,351
2019-06-19 $4.60 $4.60 $4.48 $4.48 $4.48 2,922
2019-06-18 $4.50 $4.67 $4.50 $4.60 $4.60 14,549
2019-06-17 $4.47 $4.49 $4.43 $4.43 $4.43 7,831
2019-06-14 $4.47 $4.54 $4.44 $4.48 $4.48 9,032
2019-06-13 $4.54 $4.54 $4.45 $4.52 $4.52 9,000
2019-06-12 $4.57 $4.57 $4.48 $4.49 $4.49 6,394
2019-06-11 $4.65 $4.65 $4.58 $4.62 $4.62 4,100
2019-06-10 $4.50 $4.65 $4.50 $4.61 $4.61 21,785
2019-06-07 $4.42 $4.65 $4.40 $4.56 $4.56 20,209
2019-06-06 $4.34 $4.39 $4.32 $4.38 $4.38 23,652
2019-06-05 $4.42 $4.42 $4.24 $4.32 $4.32 7,666
2019-06-04 $4.23 $4.38 $4.22 $4.38 $4.38 11,739
2019-06-03 $4.45 $4.49 $4.20 $4.22 $4.22 13,770
2019-05-31 $4.37 $4.49 $4.25 $4.37 $4.37 35,259
2019-05-30 $4.65 $4.65 $4.35 $4.43 $4.43 50,444
2019-05-29 $4.40 $4.64 $4.30 $4.63 $4.63 39,171
2019-05-28 $4.22 $4.38 $4.20 $4.38 $4.38 34,866
2019-05-24 $3.96 $3.97 $3.86 $3.92 $3.92 10,775
2019-05-23 $4.06 $4.06 $3.92 $3.93 $3.93 16,902
2019-05-22 $4.10 $4.15 $4.07 $4.12 $4.12 13,623
2019-05-21 $4.14 $4.17 $4.13 $4.17 $4.17 4,850
2019-05-20 $4.11 $4.30 $4.11 $4.25 $4.25 3,823
2019-05-17 $4.10 $4.25 $4.08 $4.25 $4.25 18,752
2019-05-16 $4.18 $4.20 $4.11 $4.11 $4.11 13,397
2019-05-15 $4.19 $4.20 $4.00 $4.12 $4.12 152,057
2019-05-14 $4.11 $4.26 $4.07 $4.12 $4.12 54,234
2019-05-13 $4.05 $4.06 $3.95 $3.95 $3.95 60,678
2019-05-10 $4.21 $4.25 $4.06 $4.13 $4.13 15,502
2019-05-09 $3.88 $4.18 $3.68 $4.17 $4.17 128,696
2019-05-08 $3.91 $4.04 $3.82 $3.92 $3.92 72,749
2019-05-07 $3.98 $3.98 $3.85 $3.94 $3.94 34,266
2019-05-06 $3.86 $3.99 $3.86 $3.98 $3.98 32,498
2019-05-03 $3.81 $3.95 $3.78 $3.95 $3.95 7,661
2019-05-02 $3.93 $4.01 $3.81 $3.81 $3.81 35,750
2019-05-01 $3.91 $3.98 $3.90 $3.95 $3.95 9,603
2019-04-30 $3.86 $4.00 $3.86 $3.92 $3.92 26,855
2019-04-29 $4.07 $4.07 $3.93 $3.94 $3.94 20,057
2019-04-26 $3.95 $3.99 $3.90 $3.99 $3.99 21,685
2019-04-25 $3.99 $3.99 $3.92 $3.96 $3.96 15,155
2019-04-24 $4.09 $4.15 $3.98 $4.02 $4.02 47,031
2019-04-23 $4.19 $4.30 $4.09 $4.13 $4.13 20,528
2019-04-22 $3.96 $4.13 $3.91 $4.13 $4.13 81,841
2019-04-18 $4.07 $4.07 $3.91 $3.91 $3.91 28,144
2019-04-17 $3.96 $4.02 $3.91 $4.02 $4.02 12,934
2019-04-16 $3.95 $4.02 $3.86 $3.93 $3.93 42,488
2019-04-15 $4.05 $4.05 $3.83 $3.89 $3.89 53,435
2019-04-12 $4.06 $4.06 $3.95 $4.03 $4.03 30,558
2019-04-11 $4.11 $4.12 $3.96 $3.99 $3.99 54,338
2019-04-10 $4.17 $4.21 $4.01 $4.15 $4.15 35,824
2019-04-09 $4.36 $4.36 $4.11 $4.17 $4.17 61,838
2019-04-08 $4.43 $4.47 $4.36 $4.36 $4.36 33,831
2019-04-05 $4.25 $4.50 $4.25 $4.38 $4.38 48,369
2019-04-04 $4.28 $4.32 $4.26 $4.29 $4.29 14,510
2019-04-03 $4.44 $4.45 $4.27 $4.28 $4.28 71,595
2019-04-02 $4.58 $4.58 $4.33 $4.41 $4.41 48,654
2019-04-01 $4.32 $4.65 $4.28 $4.55 $4.55 108,138
2019-03-29 $3.91 $4.23 $3.91 $4.23 $4.23 87,114
2019-03-28 $3.97 $4.05 $3.95 $3.96 $3.96 34,769
2019-03-27 $4.13 $4.13 $3.92 $4.05 $4.05 66,214
2019-03-26 $4.18 $4.25 $4.10 $4.13 $4.13 64,279
2019-03-25 $3.94 $4.23 $3.90 $4.15 $4.15 121,208
2019-03-22 $3.95 $3.97 $3.78 $3.90 $3.90 117,302
2019-03-21 $4.00 $4.00 $3.91 $3.94 $3.94 29,454
2019-03-20 $4.05 $4.10 $3.94 $3.95 $3.95 27,108
2019-03-19 $3.86 $4.10 $3.83 $4.03 $4.03 164,881
2019-03-18 $4.19 $4.34 $3.86 $3.90 $3.90 149,272
2019-03-15 $3.95 $4.35 $3.75 $4.20 $4.20 307,036
2019-03-14 $3.60 $3.91 $3.59 $3.85 $3.85 160,369
2019-03-13 $3.60 $3.63 $3.56 $3.61 $3.61 16,305
2019-03-12 $3.64 $3.67 $3.60 $3.60 $3.60 25,273
2019-03-11 $3.49 $3.63 $3.47 $3.60 $3.60 38,366
2019-03-08 $3.45 $3.46 $3.43 $3.43 $3.43 14,372
2019-03-07 $3.55 $3.55 $3.42 $3.48 $3.48 72,495
2019-03-06 $3.59 $3.66 $3.53 $3.55 $3.55 61,250
2019-03-05 $3.52 $3.65 $3.52 $3.64 $3.64 12,792
2019-03-04 $3.61 $3.70 $3.54 $3.59 $3.59 52,330
2019-03-01 $3.64 $3.66 $3.61 $3.61 $3.61 8,550
2019-02-28 $3.63 $3.66 $3.63 $3.65 $3.65 3,850
2019-02-27 $3.83 $3.83 $3.67 $3.68 $3.68 10,190
2019-02-26 $3.75 $3.76 $3.75 $3.76 $3.76 7,630
2019-02-25 $3.77 $3.85 $3.75 $3.75 $3.75 10,325
2019-02-22 $3.75 $3.77 $3.69 $3.74 $3.74 17,288
2019-02-21 $3.79 $3.79 $3.65 $3.68 $3.68 18,273
2019-02-20 $3.91 $3.97 $3.81 $3.81 $3.81 6,690
2019-02-19 $4.05 $4.05 $3.88 $3.91 $3.91 12,788
2019-02-15 $3.84 $3.89 $3.84 $3.89 $3.89 3,998
2019-02-14 $3.79 $3.82 $3.79 $3.80 $3.80 2,583
2019-02-13 $3.91 $3.96 $3.87 $3.87 $3.87 11,555
2019-02-12 $3.65 $3.85 $3.65 $3.84 $3.84 6,800
2019-02-11 $3.65 $3.67 $3.62 $3.65 $3.65 4,530
2019-02-08 $3.70 $3.74 $3.66 $3.66 $3.66 4,637
2019-02-07 $3.82 $3.84 $3.70 $3.76 $3.76 14,225
2019-02-06 $4.02 $4.22 $3.85 $3.86 $3.86 17,510
2019-02-05 $3.79 $4.04 $3.79 $3.95 $3.95 34,904
2019-02-04 $3.60 $3.71 $3.57 $3.70 $3.70 18,680
2019-02-01 $3.61 $3.65 $3.56 $3.61 $3.61 11,894
2019-01-31 $3.55 $3.58 $3.53 $3.58 $3.58 28,510
2019-01-30 $3.62 $3.64 $3.52 $3.56 $3.56 44,638
2019-01-29 $3.65 $3.76 $3.65 $3.65 $3.65 53,946
2019-01-28 $3.85 $3.85 $3.66 $3.71 $3.71 30,205
2019-01-25 $3.89 $3.89 $3.74 $3.82 $3.82 33,067
2019-01-24 $3.59 $3.87 $3.50 $3.87 $3.87 23,143
2019-01-23 $3.45 $3.58 $3.45 $3.47 $3.47 9,781
2019-01-22 $3.51 $3.51 $3.42 $3.47 $3.47 66,072
2019-01-18 $3.44 $3.51 $3.39 $3.47 $3.47 8,273
2019-01-17 $3.51 $3.51 $3.34 $3.36 $3.36 36,679
2019-01-16 $3.42 $3.58 $3.37 $3.43 $3.43 19,079
2019-01-15 $3.54 $3.54 $3.39 $3.41 $3.41 12,750
2019-01-14 $3.58 $3.63 $3.50 $3.51 $3.51 24,580
2019-01-11 $3.75 $3.76 $3.51 $3.57 $3.57 38,649
2019-01-10 $3.67 $3.72 $3.42 $3.68 $3.68 140,846
2019-01-09 $3.48 $3.55 $3.38 $3.55 $3.55 14,704
2019-01-08 $3.72 $3.73 $3.39 $3.43 $3.43 35,000
2019-01-07 $3.54 $3.63 $3.45 $3.62 $3.62 30,055
2019-01-04 $3.28 $3.49 $3.27 $3.40 $3.40 21,840
2019-01-03 $3.23 $3.25 $3.11 $3.20 $3.20 24,181
2019-01-02 $3.06 $3.23 $3.04 $3.17 $3.17 36,645
2018-12-31 $3.21 $3.27 $3.09 $3.10 $3.10 18,356
2018-12-28 $3.16 $3.27 $3.16 $3.19 $3.19 22,623
2018-12-27 $3.25 $3.27 $3.11 $3.11 $3.11 14,367
2018-12-26 $2.92 $3.05 $2.92 $3.05 $3.05 6,180
2018-12-24 $2.94 $3.14 $2.94 $3.12 $3.12 9,160
2018-12-21 $3.12 $3.13 $3.01 $3.03 $3.03 21,584
2018-12-20 $3.10 $3.18 $3.07 $3.17 $3.17 18,218
2018-12-19 $3.10 $3.22 $3.10 $3.10 $3.10 4,929
2018-12-18 $3.28 $3.35 $3.11 $3.11 $3.11 23,518
2018-12-17 $3.46 $3.53 $3.23 $3.26 $3.26 26,943
2018-12-14 $4.14 $4.31 $3.43 $3.57 $3.57 187,476
2018-12-13 $4.66 $4.66 $4.55 $4.55 $4.55 5,386
2018-12-12 $4.71 $4.72 $4.62 $4.67 $4.67 6,096
2018-12-11 $4.90 $4.90 $4.64 $4.69 $4.69 8,717
2018-12-10 $4.99 $4.99 $4.75 $4.79 $4.79 4,544
2018-12-07 $5.00 $5.04 $4.92 $4.92 $4.92 5,783
2018-12-06 $5.03 $5.03 $4.74 $4.78 $4.78 10,803
2018-12-04 $5.40 $5.46 $5.27 $5.27 $5.27 4,119
2018-12-03 $5.56 $5.59 $5.38 $5.38 $5.38 3,900
2018-11-30 $5.38 $5.47 $5.35 $5.47 $5.47 2,118
2018-11-29 $5.48 $5.53 $5.48 $5.53 $5.53 1,029
2018-11-28 $5.37 $5.55 $5.37 $5.52 $5.52 4,227
2018-11-27 $5.49 $5.51 $5.37 $5.40 $5.40 5,060
2018-11-26 $5.71 $5.71 $5.49 $5.50 $5.50 5,434
2018-11-23 $5.80 $5.80 $5.59 $5.65 $5.65 7,552
2018-11-21 $5.80 $6.01 $5.79 $6.01 $6.01 3,495
2018-11-20 $5.86 $5.89 $5.69 $5.70 $5.70 6,581
2018-11-19 $6.25 $6.25 $5.89 $5.89 $5.89 21,527
2018-11-16 $6.04 $6.23 $6.04 $6.21 $6.21 16,490
2018-11-15 $6.32 $6.32 $6.00 $6.00 $6.00 6,135
2018-11-14 $6.68 $6.68 $6.31 $6.33 $6.33 16,524
2018-11-13 $6.80 $6.80 $6.57 $6.69 $6.69 17,660
2018-11-12 $6.63 $6.95 $6.63 $6.85 $6.85 13,820
2018-11-09 $6.54 $6.69 $6.32 $6.63 $6.63 41,177
2018-11-08 $7.26 $7.26 $6.55 $6.55 $6.55 51,907
2018-11-07 $7.32 $7.50 $7.18 $7.22 $7.22 9,298
2018-11-06 $7.30 $7.34 $7.19 $7.24 $7.24 14,418
2018-11-05 $7.02 $7.30 $7.00 $7.26 $7.26 50,222
2018-11-02 $7.09 $7.09 $6.90 $6.94 $6.94 8,479
2018-11-01 $7.09 $7.09 $6.99 $7.09 $7.09 7,650
2018-10-31 $7.13 $7.16 $7.13 $7.16 $7.16 5,495
2018-10-30 $6.89 $7.03 $6.80 $7.03 $7.03 11,470
2018-10-29 $7.33 $7.33 $6.85 $6.93 $6.93 44,327
2018-10-26 $7.24 $7.24 $7.09 $7.19 $7.19 8,664
2018-10-25 $7.07 $7.41 $7.07 $7.32 $7.32 16,369
2018-10-24 $7.64 $7.70 $7.14 $7.14 $7.14 35,959
2018-10-23 $7.40 $7.62 $7.24 $7.60 $7.60 36,132
2018-10-22 $7.98 $8.21 $7.55 $7.56 $7.56 22,321
2018-10-19 $7.94 $8.06 $7.81 $7.85 $7.85 5,949
2018-10-18 $8.36 $8.50 $7.93 $7.94 $7.94 28,584
2018-10-17 $7.75 $8.51 $7.66 $8.36 $8.36 40,529
2018-10-16 $7.70 $7.76 $7.53 $7.73 $7.73 23,795
2018-10-15 $7.75 $7.80 $7.49 $7.70 $7.70 97,107
2018-10-12 $7.60 $7.80 $7.59 $7.75 $7.75 11,647
2018-10-11 $7.64 $7.64 $7.48 $7.56 $7.56 7,276
2018-10-10 $8.00 $8.00 $7.57 $7.60 $7.60 23,168
2018-10-09 $7.98 $8.28 $7.86 $7.88 $7.88 29,787
2018-10-08 $8.15 $8.84 $8.00 $8.45 $8.45 15,252
2018-10-05 $8.17 $8.21 $7.78 $7.86 $7.86 27,982
2018-10-04 $8.20 $8.20 $7.94 $7.94 $7.94 20,143
2018-10-03 $8.31 $8.35 $8.11 $8.24 $8.24 35,311
2018-10-02 $8.15 $8.48 $8.10 $8.31 $8.31 55,355
2018-10-01 $8.38 $8.62 $8.19 $8.20 $8.20 27,548
2018-09-28 $8.30 $8.35 $7.90 $8.33 $8.33 64,876
2018-09-27 $7.95 $8.12 $7.66 $8.05 $8.05 8,773
2018-09-26 $8.64 $8.76 $8.14 $8.19 $8.12 8,238
2018-09-25 $7.66 $8.81 $7.50 $8.64 $8.57 40,735
2018-09-24 $7.60 $7.71 $7.60 $7.66 $7.59 13,049
2018-09-21 $7.55 $7.64 $7.55 $7.64 $7.57 4,530
2018-09-20 $7.48 $7.61 $7.40 $7.55 $7.49 9,217
2018-09-19 $7.28 $7.47 $7.28 $7.43 $7.37 4,289
2018-09-18 $7.41 $7.50 $7.30 $7.32 $7.26 10,620
2018-09-17 $7.31 $7.44 $7.31 $7.34 $7.28 11,340
2018-09-14 $7.35 $7.35 $7.28 $7.31 $7.24 1,391
2018-09-13 $7.66 $7.66 $7.40 $7.40 $7.34 8,250
2018-09-12 $7.75 $7.79 $7.61 $7.62 $7.56 6,138
2018-09-11 $7.40 $7.53 $7.40 $7.53 $7.47 4,428
2018-09-10 $7.43 $7.43 $7.30 $7.35 $7.29 4,806
2018-09-07 $7.23 $7.35 $7.23 $7.33 $7.27 5,363
2018-09-06 $7.17 $7.25 $7.17 $7.24 $7.18 2,398
2018-09-05 $7.11 $7.11 $7.11 $7.11 $7.05 352
2018-09-04 $7.12 $7.16 $7.06 $7.16 $7.10 3,125
2018-08-31 $7.24 $7.24 $7.24 $7.24 $7.18 307
2018-08-30 $7.26 $7.28 $7.24 $7.28 $7.22 2,035
2018-08-29 $7.28 $7.28 $7.25 $7.25 $7.19 1,584
2018-08-28 $7.27 $7.27 $7.25 $7.25 $7.19 530
2018-08-27 $7.34 $7.34 $7.21 $7.23 $7.17 14,832
2018-08-24 $7.30 $7.30 $7.20 $7.30 $7.23 9,767
2018-08-23 $7.39 $7.39 $7.33 $7.33 $7.26 1,685
2018-08-22 $7.39 $7.45 $7.29 $7.38 $7.31 4,412
2018-08-21 $7.46 $7.68 $7.20 $7.33 $7.27 7,087
2018-08-20 $7.31 $7.45 $7.31 $7.45 $7.39 2,500
2018-08-17 $7.12 $7.19 $7.12 $7.19 $7.13 2,500
2018-08-16 $7.18 $7.18 $7.04 $7.04 $6.98 363
2018-08-15 $7.08 $7.10 $7.07 $7.10 $7.04 630
2018-08-14 $7.04 $7.04 $7.01 $7.01 $6.95 501
2018-08-13 $7.14 $7.14 $7.01 $7.01 $6.95 11,046
2018-08-10 $7.19 $7.19 $7.18 $7.19 $7.13 350
2018-08-09 $7.27 $7.27 $7.27 $7.27 $7.21 442
2018-08-08 $7.15 $7.27 $7.15 $7.27 $7.21 4,095
2018-08-07 $7.08 $7.08 $7.08 $7.08 $7.02 125
2018-08-06 $7.25 $7.25 $6.67 $6.67 $6.61 875
2018-08-03 $6.99 $6.99 $6.99 $6.99 $6.93 1,000
2018-08-02 $6.97 $6.99 $6.93 $6.99 $6.93 12,273
2018-08-01 $6.97 $6.97 $6.97 $6.97 $6.91 500
2018-07-31 $6.95 $6.95 $6.95 $6.95 $6.89 500
2018-07-30 $7.25 $7.25 $6.99 $6.99 $6.93 2,202
2018-07-27 $7.04 $7.09 $7.03 $7.09 $7.03 795
2018-07-26 $6.89 $6.89 $6.85 $6.85 $6.79 1,150
2018-07-25 $6.87 $6.87 $6.86 $6.86 $6.80 610
2018-07-24 $6.92 $6.92 $6.92 $6.92 $6.86 95
2018-07-23 $6.89 $6.92 $6.89 $6.92 $6.86 3,590
2018-07-20 $6.83 $6.83 $6.81 $6.83 $6.77 900
2018-07-19 $6.74 $6.80 $6.74 $6.76 $6.70 4,103
2018-07-18 $6.75 $6.80 $6.75 $6.80 $6.74 925
2018-07-17 $6.77 $6.77 $6.75 $6.75 $6.69 407
2018-07-16 $6.90 $6.90 $6.84 $6.85 $6.79 3,076
2018-07-13 $6.94 $6.95 $6.88 $6.88 $6.82 1,215
2018-07-12 $6.97 $6.99 $6.94 $6.95 $6.89 3,075
2018-07-11 $6.88 $6.97 $6.88 $6.92 $6.86 4,000
2018-07-10 $6.96 $6.96 $6.96 $6.96 $6.90 95
2018-07-09 $7.01 $7.05 $6.91 $6.96 $6.90 3,230
2018-07-06 $6.99 $7.04 $6.95 $7.00 $6.94 7,190
2018-07-05 $7.03 $7.03 $6.97 $7.01 $6.95 2,340
2018-07-03 $7.00 $7.03 $7.00 $7.03 $6.97 320
2018-07-02 $7.28 $7.29 $7.28 $7.29 $7.23 2,171
2018-06-29 $7.02 $7.02 $6.90 $6.95 $6.89 2,263
2018-06-28 $7.00 $7.02 $6.93 $7.02 $6.96 10,480
2018-06-27 $7.24 $7.24 $6.95 $6.95 $6.82 5,574
2018-06-26 $7.32 $7.36 $7.15 $7.15 $7.02 10,161
2018-06-25 $7.53 $7.69 $7.27 $7.27 $7.14 24,978
2018-06-22 $7.30 $7.47 $7.30 $7.47 $7.33 1,350
2018-06-21 $7.26 $7.42 $7.26 $7.42 $7.29 777
2018-06-20 $6.88 $6.88 $6.88 $6.88 $6.76 70
2018-06-19 $6.88 $6.88 $6.88 $6.88 $6.76 70
2018-06-18 $6.88 $6.88 $6.88 $6.88 $6.76 400
2018-06-15 $6.90 $6.90 $6.90 $6.90 $6.77 2,000
2018-06-14 $7.06 $7.06 $6.96 $6.96 $6.83 2,300
2018-06-13 $6.96 $7.05 $6.96 $7.05 $6.92 1,000
2018-06-12 $7.09 $7.09 $7.09 $7.09 $6.96 100
2018-06-11 $7.07 $7.07 $7.07 $7.07 $6.95 15
2018-06-08 $7.06 $7.10 $7.03 $7.07 $6.95 1,805
2018-06-07 $7.41 $7.41 $7.41 $7.41 $7.27 0
2018-06-06 $7.41 $7.41 $7.41 $7.41 $7.28 200
2018-06-05 $7.14 $7.16 $7.14 $7.16 $7.03 260
2018-06-04 $7.12 $7.12 $7.12 $7.12 $6.99 2,135
2018-06-01 $7.14 $7.14 $7.09 $7.09 $6.96 650
2018-05-31 $6.98 $6.98 $6.98 $6.98 $6.86 400
2018-05-30 $7.02 $7.05 $7.01 $7.05 $6.92 505
2018-05-29 $7.04 $7.04 $7.04 $7.04 $6.92 100
2018-05-25 $7.14 $7.14 $7.14 $7.14 $7.01 150
2018-05-24 $7.22 $7.22 $7.22 $7.22 $7.09 750
2018-05-23 $7.18 $7.18 $7.18 $7.18 $7.05 397
2018-05-22 $7.15 $7.15 $7.12 $7.12 $6.99 412
2018-05-21 $7.15 $7.15 $7.15 $7.15 $7.02 25
2018-05-18 $7.14 $7.21 $7.14 $7.15 $7.02 20,628
2018-05-17 $7.26 $7.26 $7.26 $7.26 $7.13 2,085
2018-05-16 $7.50 $7.50 $7.47 $7.47 $7.33 300
2018-05-15 $7.34 $7.35 $7.34 $7.35 $7.22 1,415
2018-05-14 $7.42 $7.42 $7.36 $7.36 $7.23 1,720
2018-05-11 $7.13 $7.14 $7.07 $7.07 $6.94 1,101
2018-05-10 $7.14 $7.16 $7.14 $7.16 $7.03 1,001
2018-05-09 $7.14 $7.42 $6.95 $7.42 $7.29 1,213
2018-05-08 $7.59 $7.59 $7.59 $7.59 $7.45 600
2018-05-07 $7.70 $7.70 $7.70 $7.70 $7.56 500
2018-05-04 $7.71 $7.76 $7.71 $7.76 $7.62 1,061
2018-05-03 $8.01 $8.01 $8.01 $8.01 $7.87 0
2018-05-02 $8.01 $8.01 $8.01 $8.01 $7.87 0
2018-05-01 $8.01 $8.01 $8.01 $8.01 $7.87 0
2018-04-30 $8.05 $8.06 $8.01 $8.01 $7.87 663
2018-04-27 $8.14 $8.14 $7.98 $8.04 $7.90 1,050
2018-04-26 $7.69 $7.69 $7.69 $7.69 $7.55 0
2018-04-25 $7.68 $7.69 $7.68 $7.69 $7.55 1,115
2018-04-24 $7.70 $7.70 $7.70 $7.70 $7.56 75
2018-04-23 $7.70 $7.70 $7.70 $7.70 $7.56 1
2018-04-20 $7.70 $7.70 $7.70 $7.70 $7.56 371
2018-04-19 $7.85 $7.85 $7.74 $7.74 $7.60 650
2018-04-18 $7.86 $7.86 $7.86 $7.86 $7.72 200
2018-04-17 $7.85 $7.85 $7.85 $7.85 $7.71 16
2018-04-16 $7.85 $7.85 $7.85 $7.85 $7.71 16
2018-04-13 $7.85 $7.85 $7.85 $7.85 $7.71 25
2018-04-12 $8.00 $8.01 $7.85 $7.85 $7.71 814
2018-04-11 $7.69 $7.69 $7.69 $7.69 $7.55 0
2018-04-10 $7.69 $7.69 $7.69 $7.69 $7.55 61
2018-04-09 $7.63 $7.69 $7.63 $7.69 $7.55 441
2018-04-06 $7.63 $7.63 $7.63 $7.63 $7.49 0
2018-04-05 $7.59 $7.63 $7.55 $7.63 $7.49 1,725
2018-04-04 $7.59 $7.59 $7.59 $7.59 $7.46 353
2018-04-03 $7.34 $7.34 $7.34 $7.34 $7.21 115
2018-04-02 $7.57 $7.57 $7.41 $7.41 $7.27 2,218
2018-03-29 $7.35 $7.63 $7.35 $7.60 $7.46 1,398
2018-03-28 $7.40 $7.54 $7.30 $7.54 $7.41 1,630
2018-03-27 $7.73 $7.73 $7.50 $7.50 $7.30 10,438
2018-03-26 $7.73 $7.90 $7.73 $7.75 $7.54 24,393
2018-03-23 $7.75 $7.75 $7.75 $7.75 $7.54 655
2018-03-22 $7.75 $7.75 $7.75 $7.75 $7.54 0
2018-03-21 $7.89 $7.89 $7.75 $7.75 $7.54 1,307
2018-03-20 $7.68 $7.68 $7.68 $7.68 $7.47 13,500
2018-03-19 $7.77 $7.80 $7.65 $7.65 $7.44 1,696
2018-03-16 $8.00 $8.00 $7.75 $7.77 $7.56 2,812
2018-03-15 $8.94 $8.94 $8.39 $8.39 $8.16 2,534
2018-03-14 $8.64 $8.99 $8.64 $8.99 $8.75 2,000
2018-03-13 $8.65 $8.65 $8.64 $8.64 $8.41 300
2018-03-12 $9.07 $9.11 $8.83 $8.83 $8.59 1,890
2018-03-09 $8.64 $8.64 $8.64 $8.64 $8.41 20
2018-03-08 $8.90 $8.91 $8.64 $8.64 $8.41 2,504
2018-03-07 $9.02 $9.02 $9.00 $9.00 $8.76 663
2018-03-06 $9.16 $9.20 $9.16 $9.18 $8.93 1,140
2018-03-05 $9.34 $9.34 $9.01 $9.01 $8.77 530
2018-03-02 $9.12 $9.37 $9.12 $9.37 $9.12 1,210
2018-03-01 $9.22 $9.23 $9.13 $9.13 $8.89 1,600
2018-02-28 $9.50 $9.50 $9.35 $9.35 $9.10 2,155
2018-02-27 $9.55 $9.55 $9.42 $9.45 $9.20 3,380
2018-02-26 $9.62 $9.62 $9.58 $9.60 $9.34 3,850
2018-02-23 $9.61 $9.63 $9.47 $9.47 $9.22 1,588
2018-02-22 $9.52 $9.52 $9.50 $9.50 $9.24 525
2018-02-21 $9.38 $9.47 $9.38 $9.40 $9.15 7,314
2018-02-20 $9.45 $9.53 $9.45 $9.45 $9.20 18,142
2018-02-16 $9.49 $9.58 $9.42 $9.42 $9.17 3,341
2018-02-15 $9.65 $9.65 $9.50 $9.50 $9.24 2,858
2018-02-14 $10.90 $10.90 $9.44 $9.59 $9.33 19,356
2018-02-13 $10.04 $10.04 $9.58 $9.60 $9.34 5,957
2018-02-12 $9.55 $9.55 $9.55 $9.55 $9.29 60
2018-02-09 $9.55 $9.55 $9.55 $9.55 $9.29 100
2018-02-08 $9.70 $9.70 $9.51 $9.51 $9.25 1,271
2018-02-07 $10.36 $10.36 $9.66 $9.70 $9.44 4,926
2018-02-06 $9.63 $9.83 $9.58 $9.83 $9.57 1,472
2018-02-05 $10.44 $10.44 $9.67 $9.67 $9.41 4,055
2018-02-02 $9.10 $9.10 $8.99 $9.10 $8.86 5,100
2018-02-01 $10.05 $10.05 $10.05 $10.05 $9.78 0
2018-01-31 $10.11 $10.11 $10.05 $10.05 $9.78 600
2018-01-30 $10.10 $10.10 $10.10 $10.10 $9.82 0
2018-01-29 $10.10 $10.10 $10.10 $10.10 $9.82 0
2018-01-26 $10.10 $10.10 $10.10 $10.10 $9.83 800
2018-01-25 $9.96 $10.07 $9.96 $10.07 $9.80 1,400
2018-01-24 $9.60 $9.60 $9.60 $9.60 $9.34 0
2018-01-23 $9.60 $9.60 $9.60 $9.60 $9.34 500
2018-01-22 $9.27 $9.27 $9.26 $9.26 $9.01 1,000
2018-01-19 $9.15 $9.27 $9.15 $9.27 $9.02 1,400
2018-01-18 $9.15 $9.15 $9.15 $9.15 $8.90 0
2018-01-17 $9.15 $9.15 $9.15 $9.15 $8.90 100
2018-01-16 $9.12 $9.14 $9.11 $9.14 $8.89 3,600
2018-01-12 $8.88 $8.88 $8.88 $8.88 $8.64 450
2018-01-11 $9.40 $9.40 $9.40 $9.40 $9.15 554
2018-01-10 $9.33 $9.35 $9.33 $9.34 $9.09 700
2018-01-09 $8.89 $8.89 $8.89 $8.89 $8.65 0
2018-01-08 $8.89 $8.89 $8.89 $8.89 $8.65 500
2018-01-05 $8.92 $8.95 $8.87 $8.92 $8.68 10,106
2018-01-04 $8.87 $8.89 $8.87 $8.89 $8.65 1,000
2018-01-03 $8.96 $8.96 $8.94 $8.95 $8.71 2,500
2018-01-02 $8.41 $8.41 $8.41 $8.41 $8.18 0
2017-12-29 $8.43 $8.43 $8.41 $8.41 $8.18 2,700
2017-12-28 $8.50 $8.51 $8.50 $8.50 $8.27 3,050
2017-12-27 $8.40 $8.40 $8.32 $8.32 $8.01 610
2017-12-26 $8.23 $8.23 $8.23 $8.23 $7.92 0
2017-12-22 $8.23 $8.23 $8.23 $8.23 $7.92 0
2017-12-21 $8.23 $8.23 $8.23 $8.23 $7.92 1,000
2017-12-20 $8.16 $8.16 $8.16 $8.16 $7.85 0
2017-12-19 $8.16 $8.16 $8.16 $8.16 $7.86 0
2017-12-18 $8.33 $8.33 $8.13 $8.16 $7.85 8,481
2017-12-15 $7.93 $7.93 $7.93 $7.93 $7.64 0
2017-12-14 $7.93 $7.93 $7.93 $7.93 $7.64 0
2017-12-13 $7.93 $7.93 $7.93 $7.93 $7.64 20
2017-12-12 $8.11 $8.11 $7.93 $7.93 $7.64 600
2017-12-11 $8.15 $8.15 $8.15 $8.15 $7.85 1,250
2017-12-08 $7.78 $7.78 $7.78 $7.78 $7.49 0
2017-12-07 $7.78 $7.78 $7.78 $7.78 $7.49 0
2017-12-06 $7.78 $7.78 $7.78 $7.78 $7.49 3,500
2017-12-05 $7.90 $7.90 $7.88 $7.88 $7.59 1,403
2017-12-04 $7.88 $7.88 $7.88 $7.88 $7.59 300
2017-12-01 $7.77 $7.85 $7.77 $7.85 $7.56 1,500
2017-11-30 $7.63 $7.63 $7.63 $7.63 $7.35 0
2017-11-29 $7.63 $7.69 $7.36 $7.63 $7.35 2,700
2017-11-28 $7.79 $7.79 $7.79 $7.79 $7.50 0
2017-11-27 $7.79 $7.79 $7.79 $7.79 $7.50 43
2017-11-24 $7.79 $7.79 $7.79 $7.79 $7.50 0
2017-11-22 $7.79 $7.79 $7.79 $7.79 $7.50 800
2017-11-21 $7.95 $7.95 $7.95 $7.95 $7.66 700
2017-11-20 $7.70 $7.70 $7.70 $7.70 $7.42 8,000
2017-11-17 $7.59 $7.59 $7.59 $7.59 $7.31 600
2017-11-16 $7.48 $7.48 $7.48 $7.48 $7.20 0
2017-11-15 $7.48 $7.48 $7.48 $7.48 $7.20 0
2017-11-14 $7.48 $7.48 $7.48 $7.48 $7.20 0
2017-11-13 $7.48 $7.48 $7.48 $7.48 $7.20 0
2017-11-10 $7.48 $7.48 $7.48 $7.48 $7.20 200
2017-11-09 $7.45 $7.45 $7.45 $7.45 $7.18 0
2017-11-08 $7.45 $7.45 $7.45 $7.45 $7.18 1
2017-11-07 $7.45 $7.45 $7.45 $7.45 $7.17 1,100
2017-11-06 $7.53 $7.53 $7.53 $7.53 $7.25 0
2017-11-03 $7.53 $7.53 $7.53 $7.53 $7.25 0
2017-11-02 $7.53 $7.53 $7.53 $7.53 $7.25 0
2017-11-01 $7.53 $7.53 $7.53 $7.53 $7.25 0
2017-10-31 $7.53 $7.53 $7.53 $7.53 $7.25 0
2017-10-30 $7.53 $7.53 $7.53 $7.53 $7.25 0
2017-10-27 $7.50 $7.55 $7.50 $7.53 $7.25 2,600
2017-10-26 $7.76 $7.76 $7.76 $7.76 $7.47 0
2017-10-25 $7.76 $7.76 $7.76 $7.76 $7.47 3,248
2017-10-24 $7.80 $7.80 $7.80 $7.80 $7.52 130
2017-10-23 $8.00 $8.00 $8.00 $8.00 $7.70 0
2017-10-20 $8.00 $8.00 $8.00 $8.00 $7.70 0
2017-10-19 $8.00 $8.00 $8.00 $8.00 $7.70 0
2017-10-18 $8.00 $8.00 $8.00 $8.00 $7.70 500
2017-10-17 $7.76 $7.76 $7.76 $7.76 $7.47 0
2017-10-16 $7.76 $7.76 $7.76 $7.76 $7.47 0
2017-10-13 $8.29 $8.29 $7.76 $7.76 $7.47 4,465
2017-10-12 $7.70 $7.70 $7.70 $7.70 $7.41 100
2017-10-11 $7.86 $7.86 $7.86 $7.86 $7.57 0
2017-10-10 $7.86 $7.86 $7.86 $7.86 $7.57 500
2017-10-09 $7.77 $7.77 $7.77 $7.77 $7.48 0
2017-10-06 $7.78 $7.78 $7.77 $7.77 $7.48 900
2017-10-05 $8.12 $8.12 $8.12 $8.12 $7.82 0
2017-10-04 $8.12 $8.12 $8.12 $8.12 $7.82 0
2017-10-03 $8.12 $8.12 $8.12 $8.12 $7.82 18
2017-10-02 $8.12 $8.12 $8.12 $8.12 $7.82 0
2017-09-29 $8.12 $8.12 $8.12 $8.12 $7.82 0
2017-09-28 $8.10 $8.10 $8.10 $8.10 $7.80 20
2017-09-27 $8.12 $8.12 $8.12 $8.12 $7.79 0
2017-09-26 $8.12 $8.12 $8.12 $8.12 $7.79 100
2017-09-25 $8.01 $8.01 $8.01 $8.01 $7.69 0
2017-09-22 $8.10 $8.11 $8.01 $8.01 $7.69 2,215
2017-09-21 $8.04 $8.04 $8.04 $8.04 $7.71 0
2017-09-20 $8.04 $8.04 $8.04 $8.04 $7.71 0
2017-09-19 $8.04 $8.04 $8.04 $8.04 $7.71 0
2017-09-18 $8.04 $8.04 $8.04 $8.04 $7.71 1,000
2017-09-15 $8.03 $8.04 $8.03 $8.04 $7.71 2,000
2017-09-14 $7.40 $7.40 $7.40 $7.40 $7.10 0
2017-09-13 $7.40 $7.40 $7.40 $7.40 $7.10 800
2017-09-12 $7.41 $7.41 $7.41 $7.41 $7.11 0
2017-09-11 $7.41 $7.41 $7.41 $7.41 $7.11 1,000
2017-09-08 $7.40 $7.40 $7.40 $7.40 $7.10 10,040
2017-09-07 $7.44 $7.44 $7.42 $7.44 $7.14 15,000
2017-09-06 $7.30 $7.39 $7.30 $7.39 $7.09 9,200
2017-09-05 $7.23 $7.30 $7.23 $7.30 $7.00 10,350
2017-09-01 $7.22 $7.22 $7.22 $7.22 $6.93 0
2017-08-31 $7.22 $7.22 $7.22 $7.22 $6.93 10
2017-08-30 $7.22 $7.22 $7.22 $7.22 $6.93 0
2017-08-29 $7.22 $7.22 $7.22 $7.22 $6.93 0
2017-08-28 $7.23 $7.25 $7.21 $7.22 $6.90 22,200
2017-08-25 $7.04 $7.22 $7.04 $7.21 $6.88 11,139
2017-08-24 $7.20 $7.20 $7.17 $7.17 $6.85 10,275
2017-08-23 $7.07 $7.07 $7.07 $7.07 $6.75 0
2017-08-22 $7.07 $7.07 $7.07 $7.07 $6.75 0
2017-08-21 $7.07 $7.07 $7.07 $7.07 $6.75 0
2017-08-18 $7.07 $7.07 $7.07 $7.07 $6.75 0
2017-08-17 $7.07 $7.07 $7.07 $7.07 $6.75 0
2017-08-16 $7.07 $7.07 $7.07 $7.07 $6.75 0
2017-08-15 $7.07 $7.07 $7.07 $7.07 $6.75 0
2017-08-14 $7.13 $7.13 $7.07 $7.07 $6.75 17,200
2017-08-11 $7.07 $7.07 $7.07 $7.07 $6.75 0
2017-08-10 $7.71 $7.71 $7.07 $7.07 $6.75 800
2017-08-09 $7.76 $7.76 $7.76 $7.76 $7.41 301
2017-08-08 $8.00 $8.00 $8.00 $8.00 $7.64 0
2017-08-07 $8.00 $8.00 $8.00 $8.00 $7.64 0
2017-08-04 $8.00 $8.00 $8.00 $8.00 $7.64 0
2017-08-03 $8.03 $8.03 $7.98 $8.00 $7.64 2,787
2017-08-02 $8.01 $8.03 $8.00 $8.03 $7.67 1,450
2017-08-01 $8.07 $8.07 $8.07 $8.07 $7.71 40
2017-07-31 $8.32 $8.35 $8.07 $8.07 $7.71 1,700
2017-07-28 $8.42 $8.42 $8.42 $8.42 $8.04 0
2017-07-27 $8.42 $8.42 $8.41 $8.42 $8.04 1,000
2017-07-26 $8.42 $8.42 $8.42 $8.42 $8.02 100
2017-07-25 $8.27 $8.27 $8.27 $8.27 $7.87 0
2017-07-24 $8.27 $8.27 $8.27 $8.27 $7.87 200
2017-07-21 $8.30 $8.30 $8.30 $8.30 $7.90 200
2017-07-20 $8.35 $8.35 $8.35 $8.35 $7.95 0
2017-07-19 $8.35 $8.35 $8.35 $8.35 $7.95 200
2017-07-18 $8.30 $8.30 $8.30 $8.30 $7.90 1,000
2017-07-17 $8.20 $8.20 $8.20 $8.20 $7.81 0
2017-07-14 $8.20 $8.20 $8.20 $8.20 $7.81 400
2017-07-13 $8.11 $8.11 $8.11 $8.11 $7.72 100
2017-07-12 $8.22 $8.22 $8.22 $8.22 $7.83 200
2017-07-11 $7.80 $7.80 $7.80 $7.80 $7.43 1,440
2017-07-10 $7.83 $7.83 $7.83 $7.83 $7.45 1,100
2017-07-07 $7.60 $7.60 $7.60 $7.60 $7.24 0
2017-07-06 $7.60 $7.60 $7.60 $7.60 $7.24 165
2017-07-05 $7.60 $7.60 $7.60 $7.60 $7.24 0
2017-07-03 $7.60 $7.60 $7.60 $7.60 $7.24 0
2017-06-30 $7.60 $7.60 $7.60 $7.60 $7.24 0
2017-06-29 $7.60 $7.60 $7.60 $7.60 $7.24 0
2017-06-28 $7.60 $7.60 $7.60 $7.60 $7.24 0
2017-06-27 $7.60 $7.60 $7.60 $7.60 $7.21 0
2017-06-26 $7.60 $7.60 $7.60 $7.60 $7.21 0
2017-06-23 $7.60 $7.60 $7.60 $7.60 $7.21 100
2017-06-22 $7.63 $7.63 $7.63 $7.63 $7.24 458
2017-06-21 $7.63 $7.63 $7.63 $7.63 $7.24 0
2017-06-20 $7.63 $7.63 $7.63 $7.63 $7.24 0
2017-06-19 $7.63 $7.63 $7.63 $7.63 $7.24 0
2017-06-16 $7.61 $7.63 $7.61 $7.63 $7.24 1,953
2017-06-15 $7.69 $7.69 $7.69 $7.69 $7.30 0
2017-06-14 $7.69 $7.69 $7.69 $7.69 $7.30 5
2017-06-13 $7.69 $7.69 $7.69 $7.69 $7.30 0
2017-06-12 $7.65 $7.69 $7.65 $7.69 $7.30 469
2017-06-09 $7.81 $7.81 $7.81 $7.81 $7.41 0
2017-06-08 $7.81 $7.81 $7.81 $7.81 $7.41 0
2017-06-07 $7.81 $7.81 $7.81 $7.81 $7.41 0
2017-06-06 $7.81 $7.81 $7.81 $7.81 $7.41 600
2017-06-05 $7.69 $7.69 $7.69 $7.69 $7.29 7,600
2017-06-02 $7.69 $7.69 $7.69 $7.69 $7.29 7,600
2017-06-01 $7.69 $7.69 $7.69 $7.69 $7.29 7,500
2017-05-31 $7.69 $7.69 $7.69 $7.69 $7.29 6,500
2017-05-30 $7.96 $7.96 $7.94 $7.94 $7.53 7,150
2017-05-26 $7.95 $8.05 $7.95 $8.05 $7.63 4,980
2017-05-25 $7.92 $7.92 $7.92 $7.92 $7.51 1,600
2017-05-24 $8.09 $8.09 $8.05 $8.05 $7.63 4,000
2017-05-23 $7.90 $7.90 $7.90 $7.90 $7.49 1,600
2017-05-22 $7.90 $7.90 $7.90 $7.90 $7.49 0
2017-05-19 $7.90 $7.90 $7.90 $7.90 $7.49 0
2017-05-18 $7.90 $7.90 $7.90 $7.90 $7.49 0
2017-05-17 $7.97 $7.97 $7.90 $7.90 $7.49 700
2017-05-16 $7.59 $7.59 $7.59 $7.59 $7.20 0
2017-05-15 $7.59 $7.59 $7.59 $7.59 $7.20 200
2017-05-12 $7.52 $7.52 $7.52 $7.52 $7.13 0
2017-05-11 $7.52 $7.52 $7.52 $7.52 $7.13 5
2017-05-10 $7.52 $7.52 $7.52 $7.52 $7.13 200
2017-05-09 $7.31 $7.31 $7.31 $7.31 $6.93 0
2017-05-08 $7.31 $7.31 $7.31 $7.31 $6.93 58
2017-05-05 $7.31 $7.31 $7.31 $7.31 $6.93 0
2017-05-04 $7.31 $7.31 $7.31 $7.31 $6.93 6
2017-05-03 $7.31 $7.31 $7.31 $7.31 $6.93 300
2017-05-02 $7.35 $7.35 $7.35 $7.35 $6.97 0
2017-05-01 $7.33 $7.35 $7.33 $7.35 $6.97 1,515
2017-04-28 $7.37 $7.37 $7.37 $7.37 $6.99 0
2017-04-27 $7.37 $7.37 $7.37 $7.37 $6.99 600
2017-04-26 $7.39 $7.39 $7.39 $7.39 $7.01 1,900
2017-04-25 $7.42 $7.42 $7.42 $7.42 $7.00 1,700
2017-04-24 $7.34 $7.34 $7.34 $7.34 $6.93 0
2017-04-21 $7.34 $7.34 $7.34 $7.34 $6.93 2,300
2017-04-20 $7.34 $7.34 $7.34 $7.34 $6.93 0
2017-04-19 $7.34 $7.34 $7.34 $7.34 $6.93 0
2017-04-18 $7.34 $7.34 $7.34 $7.34 $6.93 1,100
2017-04-17 $7.34 $7.34 $7.34 $7.34 $6.93 0
2017-04-13 $7.34 $7.34 $7.34 $7.34 $6.93 0
2017-04-12 $7.34 $7.34 $7.34 $7.34 $6.93 0
2017-04-11 $7.34 $7.34 $7.34 $7.34 $6.93 100
2017-04-10 $7.03 $7.03 $7.03 $7.03 $6.64 0
2017-04-07 $7.03 $7.03 $7.03 $7.03 $6.64 65
2017-04-06 $7.03 $7.03 $7.03 $7.03 $6.64 30
2017-04-05 $7.03 $7.03 $7.03 $7.03 $6.64 400
2017-04-04 $7.02 $7.02 $7.02 $7.02 $6.63 500
2017-04-03 $7.06 $7.06 $7.06 $7.06 $6.67 0
2017-03-31 $7.08 $7.08 $7.06 $7.06 $6.67 600
2017-03-30 $7.11 $7.11 $7.11 $7.11 $6.71 0
2017-03-29 $7.11 $7.11 $7.11 $7.11 $6.71 800
2017-03-28 $7.04 $7.04 $7.04 $7.04 $6.62 325
2017-03-27 $6.93 $6.93 $6.93 $6.93 $6.52 1,050
2017-03-24 $6.95 $6.95 $6.95 $6.95 $6.54 0
2017-03-23 $6.95 $6.95 $6.95 $6.95 $6.54 100
2017-03-22 $6.81 $6.81 $6.81 $6.81 $6.40 1,000
2017-03-21 $6.82 $6.82 $6.82 $6.82 $6.41 3
2017-03-20 $6.73 $6.82 $6.73 $6.82 $6.41 7,074
2017-03-17 $6.84 $6.84 $6.84 $6.84 $6.43 1,816
2017-03-16 $6.90 $6.90 $6.83 $6.85 $6.44 4,400
2017-03-15 $6.89 $6.89 $6.89 $6.89 $6.48 1,900
2017-03-14 $6.89 $6.89 $6.89 $6.89 $6.48 1,300
2017-03-13 $6.89 $6.89 $6.89 $6.89 $6.48 0
2017-03-10 $6.95 $6.95 $6.89 $6.89 $6.48 7,800
2017-03-09 $7.17 $7.17 $7.05 $7.05 $6.63 9,803
2017-03-08 $6.91 $7.23 $6.91 $7.16 $6.73 4,600
2017-03-07 $7.64 $7.66 $7.63 $7.64 $7.18 3,000
2017-03-06 $7.96 $7.96 $7.96 $7.96 $7.49 0
2017-03-03 $7.96 $7.96 $7.96 $7.96 $7.49 0
2017-03-02 $7.96 $7.96 $7.96 $7.96 $7.49 0
2017-03-01 $7.96 $7.96 $7.96 $7.96 $7.49 3
2017-02-28 $7.96 $7.96 $7.96 $7.96 $7.49 0
2017-02-27 $8.00 $8.00 $7.96 $7.96 $7.49 440
2017-02-24 $7.98 $7.98 $7.98 $7.98 $7.50 0
2017-02-23 $7.98 $7.98 $7.98 $7.98 $7.48 0
2017-02-22 $7.98 $7.98 $7.98 $7.98 $7.48 0
2017-02-21 $7.98 $7.98 $7.98 $7.98 $7.48 50
2017-02-17 $7.98 $7.98 $7.98 $7.98 $7.48 0
2017-02-16 $7.98 $7.98 $7.98 $7.98 $7.48 0
2017-02-15 $7.98 $7.98 $7.98 $7.98 $7.48 0
2017-02-14 $7.98 $7.98 $7.98 $7.98 $7.48 0
2017-02-13 $7.98 $7.98 $7.98 $7.98 $7.48 0
2017-02-10 $8.01 $8.02 $7.98 $7.98 $7.48 4,000
2017-02-09 $7.96 $7.96 $7.96 $7.96 $7.45 200
2017-02-08 $8.01 $8.01 $8.01 $8.01 $7.50 0
2017-02-07 $8.01 $8.01 $8.01 $8.01 $7.50 0
2017-02-06 $8.01 $8.01 $8.01 $8.01 $7.50 1
2017-02-03 $8.01 $8.01 $8.01 $8.01 $7.50 1,700
2017-02-02 $8.01 $8.01 $8.01 $8.01 $7.50 0
2017-02-01 $8.01 $8.01 $8.01 $8.01 $7.50 0
2017-01-31 $8.01 $8.01 $8.01 $8.01 $7.51 0
2017-01-30 $8.01 $8.01 $8.01 $8.01 $7.51 1,450
2017-01-27 $7.58 $7.58 $7.58 $7.58 $7.10 20
2017-01-26 $7.60 $7.60 $7.60 $7.60 $7.09 0
2017-01-25 $7.60 $7.60 $7.60 $7.60 $7.09 1
2017-01-24 $7.60 $7.60 $7.60 $7.60 $7.09 3
2017-01-23 $7.60 $7.60 $7.60 $7.60 $7.09 0
2017-01-20 $7.60 $7.60 $7.60 $7.60 $7.09 0
2017-01-19 $7.60 $7.60 $7.60 $7.60 $7.09 300
2017-01-18 $8.01 $8.01 $8.01 $8.01 $7.48 0
2017-01-17 $7.96 $8.02 $7.96 $8.01 $7.48 500
2017-01-13 $7.87 $7.87 $7.87 $7.87 $7.34 155
2017-01-12 $7.46 $7.46 $7.46 $7.46 $6.96 0
2017-01-11 $7.46 $7.46 $7.46 $7.46 $6.96 0
2017-01-10 $7.46 $7.46 $7.46 $7.46 $6.96 450
2017-01-09 $7.68 $7.68 $7.68 $7.68 $7.17 0
2017-01-06 $7.68 $7.68 $7.68 $7.68 $7.17 200
2017-01-05 $7.85 $7.85 $7.85 $7.85 $7.33 18
2017-01-04 $7.85 $7.85 $7.85 $7.85 $7.33 0
2017-01-03 $7.84 $7.85 $7.84 $7.85 $7.33 1,100
2016-12-30 $7.72 $7.72 $7.72 $7.72 $7.20 0
2016-12-29 $7.72 $7.72 $7.72 $7.72 $7.20 0
2016-12-28 $7.72 $7.72 $7.72 $7.72 $7.20 400
2016-12-27 $7.76 $7.76 $7.76 $7.76 $7.22 0
2016-12-23 $7.76 $7.76 $7.76 $7.76 $7.22 2,000
2016-12-22 $7.80 $7.80 $7.74 $7.77 $7.22 3,100
2016-12-21 $7.93 $7.93 $7.93 $7.93 $7.37 3
2016-12-20 $7.93 $7.93 $7.93 $7.93 $7.37 0
2016-12-19 $7.93 $7.93 $7.93 $7.93 $7.37 0
2016-12-16 $7.93 $7.93 $7.93 $7.93 $7.37 4,155
2016-12-15 $8.05 $8.05 $8.05 $8.05 $7.49 2,700
2016-12-14 $8.06 $8.06 $8.05 $8.05 $7.49 888
2016-12-13 $8.18 $8.18 $8.18 $8.18 $7.60 200
2016-12-12 $8.61 $8.61 $8.61 $8.61 $8.00 1,200
2016-12-09 $8.57 $8.61 $8.57 $8.61 $8.00 400
2016-12-08 $8.50 $8.50 $8.50 $8.50 $7.90 168
2016-12-07 $8.50 $8.50 $8.50 $8.50 $7.90 0
2016-12-06 $8.50 $8.50 $8.50 $8.50 $7.90 0
2016-12-05 $8.54 $8.54 $8.50 $8.50 $7.90 2,670
2016-12-02 $8.54 $8.54 $8.54 $8.54 $7.94 4,200
2016-12-01 $8.01 $8.01 $8.01 $8.01 $7.44 700
2016-11-30 $8.01 $8.01 $8.01 $8.01 $7.44 3,450
2016-11-29 $7.99 $7.99 $7.99 $7.99 $7.43 1,489
2016-11-28 $7.88 $7.88 $7.88 $7.88 $7.33 2,800
2016-11-25 $7.82 $7.82 $7.82 $7.82 $7.25 0
2016-11-23 $7.82 $7.82 $7.82 $7.82 $7.25 0
2016-11-22 $7.82 $7.82 $7.82 $7.82 $7.25 1
2016-11-21 $7.82 $7.82 $7.82 $7.82 $7.25 3
2016-11-18 $7.82 $7.82 $7.82 $7.82 $7.25 3
2016-11-17 $7.96 $7.96 $7.82 $7.82 $7.25 2,284
2016-11-16 $7.53 $7.53 $7.53 $7.53 $6.97 3,741
2016-11-15 $6.97 $7.53 $6.97 $7.53 $6.97 4,622
2016-11-14 $7.66 $7.66 $7.66 $7.66 $7.09 0
2016-11-11 $7.66 $7.66 $7.66 $7.66 $7.09 0
2016-11-10 $7.66 $7.66 $7.66 $7.66 $7.09 6,400
2016-11-09 $7.66 $7.66 $7.66 $7.66 $7.09 1,590
2016-11-08 $7.83 $7.83 $7.83 $7.83 $7.25 0
2016-11-07 $7.83 $7.83 $7.83 $7.83 $7.25 0
2016-11-04 $7.83 $7.83 $7.83 $7.83 $7.25 0
2016-11-03 $7.83 $7.83 $7.83 $7.83 $7.25 0
2016-11-02 $7.83 $7.83 $7.83 $7.83 $7.25 100
2016-11-01 $8.00 $8.00 $8.00 $8.00 $7.41 400
2016-10-31 $8.02 $8.02 $8.00 $8.00 $7.41 1,650
2016-10-28 $8.05 $8.05 $8.05 $8.05 $7.45 0
2016-10-27 $7.99 $8.05 $7.99 $8.05 $7.45 10,000
2016-10-26 $8.16 $8.16 $8.16 $8.16 $7.53 6,500
2016-10-25 $8.16 $8.16 $8.16 $8.16 $7.53 0
2016-10-24 $8.16 $8.16 $8.16 $8.16 $7.53 3
2016-10-21 $8.16 $8.16 $8.16 $8.16 $7.53 2,900
2016-10-20 $8.16 $8.16 $8.16 $8.16 $7.53 0
2016-10-19 $8.16 $8.16 $8.16 $8.16 $7.53 2,900
2016-10-18 $8.09 $8.09 $8.09 $8.09 $7.46 2,500
2016-10-17 $7.99 $8.01 $7.99 $8.01 $7.39 1,700
2016-10-14 $8.04 $8.04 $8.04 $8.04 $7.42 3,800
2016-10-13 $8.04 $8.04 $8.04 $8.04 $7.42 1,000
2016-10-12 $7.92 $7.92 $7.92 $7.92 $7.31 7,495
2016-10-11 $7.92 $7.92 $7.92 $7.92 $7.31 14,700
2016-10-10 $7.92 $7.92 $7.92 $7.92 $7.31 0
2016-10-07 $7.90 $7.92 $7.90 $7.92 $7.31 16,416
2016-10-06 $8.12 $8.12 $8.12 $8.12 $7.49 7
2016-10-05 $8.12 $8.12 $8.12 $8.12 $7.49 100
2016-10-04 $7.99 $8.00 $7.99 $8.00 $7.38 2,060
2016-10-03 $8.15 $8.15 $8.15 $8.15 $7.52 0
2016-09-30 $8.15 $8.15 $8.15 $8.15 $7.52 0
2016-09-29 $8.15 $8.15 $8.15 $8.15 $7.52 606
2016-09-28 $7.92 $7.97 $7.92 $7.97 $7.36 639
2016-09-27 $8.11 $8.11 $8.11 $8.11 $7.45 0
2016-09-26 $8.11 $8.11 $8.11 $8.11 $7.45 0
2016-09-23 $8.11 $8.11 $8.11 $8.11 $7.45 0
2016-09-22 $8.11 $8.11 $8.11 $8.11 $7.45 25
2016-09-21 $8.05 $8.11 $8.05 $8.11 $7.45 387
2016-09-20 $8.00 $8.00 $8.00 $8.00 $7.35 700
2016-09-19 $8.05 $8.05 $8.05 $8.05 $7.40 55
2016-09-16 $8.05 $8.05 $8.05 $8.05 $7.40 0
2016-09-15 $8.05 $8.05 $8.05 $8.05 $7.40 0
2016-09-14 $8.05 $8.05 $8.05 $8.05 $7.40 0
2016-09-13 $8.05 $8.05 $8.05 $8.05 $7.40 0
2016-09-12 $8.05 $8.05 $8.05 $8.05 $7.40 0
2016-09-09 $8.05 $8.05 $8.05 $8.05 $7.40 3,050
2016-09-08 $8.05 $8.06 $8.05 $8.06 $7.41 900
2016-09-07 $7.99 $7.99 $7.99 $7.99 $7.34 100
2016-09-06 $7.49 $7.49 $7.49 $7.49 $6.89 0
2016-09-02 $7.49 $7.49 $7.49 $7.49 $6.89 0
2016-09-01 $7.49 $7.49 $7.49 $7.49 $6.89 0
2016-08-31 $7.49 $7.49 $7.49 $7.49 $6.89 125
2016-08-30 $7.55 $7.55 $7.55 $7.55 $6.94 0
2016-08-29 $7.55 $7.55 $7.55 $7.55 $6.94 0
2016-08-26 $7.55 $7.55 $7.55 $7.55 $6.91 0
2016-08-25 $7.55 $7.55 $7.55 $7.55 $6.91 0
2016-08-24 $7.55 $7.55 $7.55 $7.55 $6.91 1
2016-08-23 $7.55 $7.55 $7.55 $7.55 $6.91 203
2016-08-22 $7.55 $7.55 $7.55 $7.55 $6.91 0
2016-08-19 $7.55 $7.55 $7.55 $7.55 $6.91 30
2016-08-18 $7.55 $7.55 $7.55 $7.55 $6.91 215
2016-08-17 $7.42 $7.42 $7.42 $7.42 $6.79 100
2016-08-16 $7.42 $7.43 $7.42 $7.43 $6.80 600
2016-08-15 $7.38 $7.38 $7.38 $7.38 $6.76 3,200
2016-08-12 $7.35 $7.35 $7.35 $7.35 $6.73 0
2016-08-11 $7.31 $7.35 $7.31 $7.35 $6.73 700
2016-08-10 $7.22 $7.22 $7.22 $7.22 $6.61 0
2016-08-09 $7.20 $7.22 $7.20 $7.22 $6.61 988
2016-08-08 $7.15 $7.15 $7.15 $7.15 $6.54 0
2016-08-05 $7.15 $7.15 $7.15 $7.15 $6.54 500
2016-08-04 $7.10 $7.10 $7.10 $7.10 $6.50 200
2016-08-03 $7.00 $7.00 $7.00 $7.00 $6.41 20
2016-08-02 $7.07 $7.07 $7.00 $7.00 $6.41 762
2016-08-01 $7.03 $7.03 $7.03 $7.03 $6.43 0
2016-07-29 $7.03 $7.03 $7.03 $7.03 $6.43 0
2016-07-28 $7.03 $7.03 $7.03 $7.03 $6.43 573
2016-07-27 $7.18 $7.18 $7.18 $7.18 $6.57 225
2016-07-26 $7.11 $7.11 $7.11 $7.11 $6.49 0
2016-07-25 $7.11 $7.11 $7.11 $7.11 $6.49 0
2016-07-22 $7.11 $7.11 $7.11 $7.11 $6.49 0
2016-07-21 $7.11 $7.11 $7.11 $7.11 $6.49 0
2016-07-20 $7.11 $7.11 $7.11 $7.11 $6.49 0
2016-07-19 $7.11 $7.11 $7.11 $7.11 $6.49 0
2016-07-18 $7.14 $7.14 $7.11 $7.11 $6.49 2,195
2016-07-15 $7.22 $7.24 $7.20 $7.22 $6.58 5,450
2016-07-14 $7.00 $7.00 $7.00 $7.00 $6.39 0
2016-07-13 $7.00 $7.00 $7.00 $7.00 $6.39 0
2016-07-12 $7.00 $7.00 $7.00 $7.00 $6.39 0
2016-07-11 $7.00 $7.00 $7.00 $7.00 $6.39 0
2016-07-08 $7.00 $7.00 $7.00 $7.00 $6.39 500
2016-07-07 $6.89 $6.89 $6.89 $6.89 $6.29 0
2016-07-06 $6.89 $6.89 $6.89 $6.89 $6.29 0
2016-07-05 $6.89 $6.89 $6.89 $6.89 $6.29 0
2016-07-01 $6.89 $6.89 $6.89 $6.89 $6.29 0
2016-06-30 $6.89 $6.89 $6.89 $6.89 $6.29 0
2016-06-29 $6.89 $6.89 $6.89 $6.89 $6.29 0
2016-06-28 $6.94 $6.94 $6.89 $6.89 $6.29 1,100
2016-06-27 $7.13 $7.13 $7.13 $7.13 $6.47 0
2016-06-24 $7.13 $7.13 $7.13 $7.13 $6.47 0
2016-06-23 $7.14 $7.14 $7.13 $7.13 $6.47 1,700
2016-06-22 $7.10 $7.10 $7.09 $7.09 $6.44 360
2016-06-21 $7.11 $7.11 $7.11 $7.11 $6.45 100
2016-06-20 $7.14 $7.14 $7.14 $7.14 $6.48 400
2016-06-17 $7.20 $7.20 $7.20 $7.20 $6.54 0
2016-06-16 $7.20 $7.20 $7.20 $7.20 $6.54 0
2016-06-15 $7.20 $7.20 $7.20 $7.20 $6.54 5
2016-06-14 $7.20 $7.20 $7.20 $7.20 $6.54 0
2016-06-13 $7.20 $7.20 $7.20 $7.20 $6.54 0
2016-06-10 $7.20 $7.20 $7.20 $7.20 $6.54 0
2016-06-09 $7.20 $7.20 $7.20 $7.20 $6.54 0
2016-06-08 $7.20 $7.20 $7.20 $7.20 $6.54 0
2016-06-07 $7.02 $7.20 $7.02 $7.20 $6.54 1,400
2016-06-06 $6.93 $6.95 $6.93 $6.95 $6.31 1,600
2016-06-03 $6.57 $6.57 $6.57 $6.57 $5.97 0
2016-06-02 $6.57 $6.57 $6.57 $6.57 $5.97 0
2016-06-01 $6.57 $6.57 $6.57 $6.57 $5.97 13
2016-05-31 $6.58 $6.58 $6.57 $6.57 $5.97 1,600
2016-05-27 $6.72 $6.72 $6.72 $6.72 $6.10 7
2016-05-26 $6.84 $6.84 $6.73 $6.74 $6.09 1,700
2016-05-25 $6.67 $6.67 $6.67 $6.67 $6.01 278
2016-05-24 $6.53 $6.53 $6.53 $6.53 $5.89 217
2016-05-23 $6.56 $6.58 $6.43 $6.43 $5.79 4,170
2016-05-20 $6.74 $6.74 $6.74 $6.74 $6.08 0
2016-05-19 $6.74 $6.74 $6.74 $6.74 $6.08 2
2016-05-18 $6.74 $6.74 $6.74 $6.74 $6.08 8
2016-05-17 $6.74 $6.74 $6.74 $6.74 $6.08 8,411
2016-05-16 $6.74 $6.74 $6.74 $6.74 $6.08 0
2016-05-13 $6.81 $6.81 $6.74 $6.74 $6.08 225
2016-05-12 $6.99 $6.99 $6.99 $6.99 $6.30 518
2016-05-11 $6.72 $6.72 $6.72 $6.72 $6.06 90
2016-05-10 $6.72 $6.72 $6.72 $6.72 $6.06 4,150
2016-05-09 $6.28 $6.28 $6.28 $6.28 $5.66 175
2016-05-06 $6.52 $6.52 $6.52 $6.52 $5.87 0
2016-05-05 $6.52 $6.52 $6.52 $6.52 $5.87 0
2016-05-04 $6.52 $6.52 $6.52 $6.52 $5.87 1,005
2016-05-03 $6.93 $6.93 $6.93 $6.93 $6.25 0
2016-05-02 $6.93 $6.93 $6.93 $6.93 $6.25 0
2016-04-29 $6.93 $6.93 $6.93 $6.93 $6.25 207
2016-04-28 $6.92 $6.92 $6.92 $6.92 $6.24 15
2016-04-27 $6.94 $6.94 $6.94 $6.94 $6.26 0
2016-04-26 $6.94 $6.94 $6.94 $6.94 $6.23 87
2016-04-25 $6.94 $6.94 $6.94 $6.94 $6.23 154
2016-04-22 $6.91 $6.91 $6.91 $6.91 $6.20 116
2016-04-21 $6.93 $6.95 $6.93 $6.93 $6.22 2,000
2016-04-20 $7.00 $7.00 $7.00 $7.00 $6.28 259
2016-04-19 $7.03 $7.03 $7.03 $7.03 $6.31 3,085
2016-04-18 $6.88 $6.88 $6.88 $6.88 $6.17 0
2016-04-15 $6.88 $6.88 $6.88 $6.88 $6.17 200
2016-04-14 $6.89 $6.89 $6.89 $6.89 $6.18 300
2016-04-13 $6.75 $7.03 $6.75 $6.98 $6.26 1,400
2016-04-12 $6.59 $6.59 $6.59 $6.59 $5.91 306
2016-04-11 $6.43 $6.59 $6.41 $6.59 $5.91 3,575
2016-04-08 $6.19 $6.24 $6.19 $6.24 $5.60 16,200
2016-04-07 $6.08 $6.08 $6.08 $6.08 $5.45 3,160
2016-04-06 $6.07 $6.07 $6.07 $6.07 $5.44 251
2016-04-05 $5.99 $6.01 $5.99 $6.01 $5.39 1,975
2016-04-04 $6.17 $6.17 $6.04 $6.06 $5.44 3,290
2016-04-01 $6.17 $6.17 $6.17 $6.17 $5.54 19
2016-03-31 $6.10 $6.17 $6.09 $6.17 $5.54 6,800
2016-03-30 $5.81 $5.93 $5.81 $5.93 $5.32 3,500
2016-03-29 $5.68 $5.68 $5.68 $5.68 $5.09 5
2016-03-28 $5.68 $5.73 $5.68 $5.70 $5.09 3,850
2016-03-24 $5.68 $5.68 $5.66 $5.66 $5.05 2,200
2016-03-23 $5.78 $5.78 $5.78 $5.78 $5.16 1,750
2016-03-22 $6.00 $6.00 $5.96 $5.96 $5.32 11,000
2016-03-21 $6.14 $6.14 $6.01 $6.01 $5.37 5,015
2016-03-18 $6.06 $6.06 $6.06 $6.06 $5.41 210
2016-03-17 $5.93 $5.93 $5.93 $5.93 $5.29 0
2016-03-16 $5.93 $5.93 $5.93 $5.93 $5.29 100
2016-03-15 $5.93 $5.93 $5.93 $5.93 $5.29 0
2016-03-14 $6.01 $6.01 $5.93 $5.93 $5.29 3,360
2016-03-11 $5.88 $5.88 $5.88 $5.88 $5.25 380
2016-03-10 $5.46 $5.68 $5.46 $5.68 $5.07 10,791
2016-03-09 $6.25 $6.25 $6.25 $6.25 $5.58 215
2016-03-08 $6.56 $6.56 $6.21 $6.21 $5.54 4,599
2016-03-07 $6.80 $6.80 $6.61 $6.61 $5.90 4,357
2016-03-04 $6.57 $6.76 $6.57 $6.73 $6.01 27,790
2016-03-03 $6.50 $6.50 $6.46 $6.46 $5.77 870
2016-03-02 $6.24 $6.33 $6.23 $6.33 $5.65 2,100
2016-03-01 $6.25 $6.25 $6.25 $6.25 $5.58 2,388
2016-02-29 $6.04 $6.04 $6.04 $6.04 $5.39 2,088
2016-02-26 $6.04 $6.04 $6.04 $6.04 $5.39 49
2016-02-25 $6.04 $6.04 $6.04 $6.04 $5.39 0
2016-02-24 $5.87 $6.04 $5.87 $6.04 $5.31 2,310
2016-02-23 $6.13 $6.13 $5.87 $5.87 $5.16 17,660
2016-02-22 $6.14 $6.14 $6.08 $6.08 $5.34 1,480
2016-02-19 $5.94 $5.94 $5.94 $5.94 $5.22 206
2016-02-18 $5.91 $5.92 $5.91 $5.91 $5.20 1,475
2016-02-17 $5.66 $5.84 $5.66 $5.84 $5.14 2,695
2016-02-16 $5.57 $5.57 $5.57 $5.57 $4.89 4,000
2016-02-12 $5.33 $5.35 $5.33 $5.35 $4.70 4,043
2016-02-11 $5.22 $5.22 $5.22 $5.22 $4.59 0
2016-02-10 $5.22 $5.22 $5.22 $5.22 $4.59 0
2016-02-09 $5.22 $5.22 $5.22 $5.22 $4.59 550
2016-02-08 $5.08 $5.16 $5.08 $5.16 $4.54 400
2016-02-05 $5.30 $5.30 $5.26 $5.26 $4.63 690
2016-02-04 $5.38 $5.38 $5.38 $5.38 $4.73 300
2016-02-03 $5.18 $5.18 $5.18 $5.18 $4.56 102
2016-02-02 $5.34 $5.34 $5.34 $5.34 $4.69 0
2016-02-01 $5.32 $5.34 $5.29 $5.34 $4.69 1,087
2016-01-29 $5.32 $5.33 $5.32 $5.33 $4.68 1,000
2016-01-28 $5.36 $5.36 $5.36 $5.36 $4.71 58
2016-01-27 $5.24 $5.36 $5.23 $5.36 $4.71 902
2016-01-26 $5.16 $5.42 $5.16 $5.42 $4.69 2,098
2016-01-25 $5.03 $5.21 $5.03 $5.15 $4.46 5,200
2016-01-22 $5.08 $5.08 $5.05 $5.05 $4.36 1,101
2016-01-21 $4.60 $4.60 $4.60 $4.60 $3.98 309
2016-01-20 $4.50 $4.50 $4.50 $4.50 $3.89 500
2016-01-19 $4.77 $4.77 $4.77 $4.77 $4.12 1,520
2016-01-15 $4.67 $4.87 $4.67 $4.87 $4.21 2,100
2016-01-14 $4.64 $4.72 $4.51 $4.51 $3.90 6,355
2016-01-13 $4.88 $4.88 $4.76 $4.76 $4.12 2,301
2016-01-12 $5.01 $5.01 $4.80 $4.80 $4.15 16,550
2016-01-11 $5.46 $5.46 $5.05 $5.09 $4.40 3,725
2016-01-08 $5.30 $5.30 $5.30 $5.30 $4.58 4,151
2016-01-07 $5.32 $5.32 $5.20 $5.23 $4.52 4,579
2016-01-06 $5.46 $5.46 $5.41 $5.41 $4.68 690
2016-01-05 $5.88 $5.88 $5.63 $5.69 $4.92 4,250
2016-01-04 $5.86 $5.90 $5.86 $5.90 $5.11 3,000
2015-12-31 $6.12 $6.12 $6.12 $6.12 $5.29 95
2015-12-30 $6.20 $6.21 $6.12 $6.12 $5.29 805
2015-12-29 $5.96 $6.13 $5.96 $6.13 $5.30 700
2015-12-28 $6.11 $6.12 $6.11 $6.12 $5.22 390
2015-12-24 $5.99 $5.99 $5.99 $5.99 $5.11 1,000
2015-12-23 $5.93 $5.93 $5.90 $5.91 $5.03 9,400
2015-12-22 $5.90 $5.90 $5.85 $5.85 $4.99 1,600
2015-12-21 $5.92 $5.98 $5.91 $5.91 $5.03 2,150
2015-12-18 $6.00 $6.00 $6.00 $6.00 $5.11 8,401
2015-12-17 $6.19 $6.19 $6.19 $6.19 $5.28 7,208
2015-12-16 $5.51 $5.51 $5.51 $5.51 $4.70 48
2015-12-15 $5.51 $5.61 $5.48 $5.51 $4.70 5,400
2015-12-14 $5.55 $5.55 $5.55 $5.55 $4.73 100
2015-12-11 $5.49 $5.59 $5.49 $5.59 $4.77 5,400
2015-12-10 $5.81 $5.86 $5.60 $5.60 $4.77 4,665
2015-12-09 $5.78 $5.81 $5.78 $5.81 $4.95 200
2015-12-08 $5.58 $5.60 $5.58 $5.60 $4.77 700
2015-12-07 $6.18 $6.18 $5.82 $5.89 $5.02 4,738
2015-12-04 $6.40 $6.40 $6.40 $6.40 $5.46 100
2015-12-03 $6.42 $6.45 $6.40 $6.45 $5.50 4,950
2015-12-02 $6.60 $6.60 $6.49 $6.49 $5.53 1,575
2015-12-01 $6.69 $6.70 $6.65 $6.65 $5.67 9,550
2015-11-30 $6.57 $6.57 $6.51 $6.51 $5.55 7,987
2015-11-27 $6.75 $6.75 $6.57 $6.60 $5.62 2,960
2015-11-25 $6.73 $6.77 $6.73 $6.77 $5.77 1,400
2015-11-24 $6.80 $6.80 $6.79 $6.80 $5.73 5,407
2015-11-23 $6.75 $6.84 $6.75 $6.84 $5.77 11,302
2015-11-20 $6.66 $6.79 $6.66 $6.73 $5.68 13,993
2015-11-19 $6.85 $6.90 $6.65 $6.65 $5.61 13,900
2015-11-18 $6.57 $6.59 $6.55 $6.58 $5.55 17,980
2015-11-17 $6.61 $6.61 $6.59 $6.59 $5.56 4,107
2015-11-16 $6.68 $6.68 $6.59 $6.59 $5.56 10,580
2015-11-13 $6.59 $6.60 $6.59 $6.59 $5.56 14,100
2015-11-12 $6.70 $6.70 $6.62 $6.65 $5.61 2,750
2015-11-11 $8.13 $8.24 $7.25 $7.32 $6.18 3,200
2015-11-10 $8.13 $8.24 $7.25 $7.32 $6.18 0
2015-11-09 $8.13 $8.24 $7.25 $7.32 $6.18 14,670
2015-11-06 $8.70 $8.70 $8.00 $8.23 $6.94 6,355
2015-11-05 $9.28 $9.35 $9.28 $9.34 $7.88 0
2015-11-04 $9.28 $9.35 $9.28 $9.34 $7.88 9,500
2015-11-03 $9.28 $9.35 $9.28 $9.34 $7.88 9,500
2015-11-02 $9.28 $9.35 $9.28 $9.34 $7.88 1,878
2015-10-30 $9.17 $9.17 $9.17 $9.17 $7.74 120
2015-10-29 $9.18 $9.18 $9.18 $9.18 $7.75 0
2015-10-28 $9.18 $9.18 $9.18 $9.18 $7.75 2,900
2015-10-27 $9.30 $9.30 $9.30 $9.30 $7.77 100
2015-10-26 $9.42 $9.42 $9.42 $9.42 $7.87 0
2015-10-23 $9.42 $9.42 $9.42 $9.42 $7.87 500
2015-10-22 $9.39 $9.60 $9.39 $9.60 $8.02 450
2015-10-21 $9.15 $9.15 $9.15 $9.15 $7.65 0
2015-10-20 $9.15 $9.15 $9.15 $9.15 $7.65 1
2015-10-19 $9.15 $9.15 $9.15 $9.15 $7.65 126
2015-10-16 $8.95 $8.96 $8.95 $8.96 $7.49 0
2015-10-15 $8.95 $8.96 $8.95 $8.96 $7.49 0
2015-10-14 $8.95 $8.96 $8.95 $8.96 $7.49 375
2015-10-13 $8.94 $9.00 $8.83 $8.98 $7.50 4,900
2015-10-12 $9.23 $9.23 $9.23 $9.23 $7.71 125
2015-10-09 $8.84 $9.02 $8.84 $9.00 $7.52 5,400
2015-10-08 $8.61 $8.61 $8.61 $8.61 $7.19 0
2015-10-07 $8.61 $8.61 $8.61 $8.61 $7.19 1,600
2015-10-06 $8.36 $8.50 $8.36 $8.50 $7.10 1,300
2015-10-05 $8.34 $8.47 $8.34 $8.46 $7.07 3,525
2015-10-02 $8.15 $8.15 $8.15 $8.15 $6.81 7,000
2015-10-01 $8.30 $8.35 $8.30 $8.34 $6.97 3,000
2015-09-30 $8.11 $8.16 $8.11 $8.16 $6.82 6,000
2015-09-29 $8.10 $8.10 $8.10 $8.10 $6.77 3,600
2015-09-28 $8.24 $8.24 $8.10 $8.10 $6.77 3,895
2015-09-25 $8.38 $8.38 $8.36 $8.36 $6.91 6,400
2015-09-24 $8.49 $8.51 $8.36 $8.51 $7.03 4,400
2015-09-23 $8.65 $8.74 $8.65 $8.74 $7.22 8,654
2015-09-22 $8.40 $8.52 $8.40 $8.52 $7.04 1,101
2015-09-21 $8.50 $8.50 $8.39 $8.39 $6.93 1,631
2015-09-18 $8.56 $8.56 $8.56 $8.56 $7.07 110
2015-09-17 $8.53 $8.56 $8.53 $8.56 $7.07 850
2015-09-16 $8.62 $8.62 $8.42 $8.42 $6.95 1,050
2015-09-15 $8.61 $8.65 $8.61 $8.65 $7.15 675
2015-09-14 $8.56 $8.56 $8.46 $8.46 $6.99 770
2015-09-11 $8.73 $8.73 $8.44 $8.44 $6.97 2,605
2015-09-10 $8.85 $8.85 $8.80 $8.82 $7.29 2,500
2015-09-09 $8.96 $9.04 $8.94 $8.94 $7.39 3,700
2015-09-08 $8.85 $8.85 $8.85 $8.85 $7.31 1,013
2015-09-04 $8.91 $8.91 $8.91 $8.91 $7.36 430
2015-09-03 $9.05 $9.05 $9.05 $9.05 $7.48 1,124
2015-09-02 $8.90 $8.90 $8.90 $8.90 $7.35 100
2015-09-01 $8.96 $8.96 $8.85 $8.93 $7.38 3,100
2015-08-31 $9.15 $9.15 $9.15 $9.15 $7.56 150
2015-08-28 $8.69 $8.69 $8.69 $8.69 $7.18 0
2015-08-27 $8.69 $8.69 $8.69 $8.69 $7.18 0
2015-08-26 $8.69 $8.69 $8.69 $8.69 $7.11 0
2015-08-25 $8.69 $8.69 $8.69 $8.69 $7.11 1,800
2015-08-24 $8.57 $8.67 $8.57 $8.67 $7.09 556
2015-08-21 $9.50 $9.50 $9.00 $9.00 $7.36 3,395
2015-08-20 $9.80 $9.80 $9.40 $9.40 $7.69 1,950
2015-08-19 $10.12 $10.12 $9.95 $9.95 $8.14 8,300
2015-08-18 $10.09 $10.09 $10.09 $10.09 $8.25 0
2015-08-17 $10.01 $10.09 $10.01 $10.09 $8.25 210
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.