Mitsubishi UFJ Financial Group Inc (MBFJF) Exchange: PINK

Data as of June 13, 2024

$10.35 ($-0.23) -2.17%

Mitsubishi UFJ Financial Group Inc - Daily Information
Click for more stock information on Mitsubishi UFJ Financial Group Inc.
Daily Information Data
Date June 13, 2024
Open $10.02
Previous Close $10.35
High $10.35
Low $10.02
Adjusted Open $10.02
Previous Adjusted Close $10.35
Adjusted High $10.35
Adjusted Low $10.02

About Mitsubishi UFJ Financial Group Inc (MBFJF)

No Description Available

Historical Stock Data for Mitsubishi UFJ Financial Group Inc (MBFJF)

Date Open High Low Close Adj.Close Volume
2024-06-07 $10.02 $10.35 $10.02 $10.35 $10.35 258
2024-06-06 $10.33 $10.58 $10.33 $10.58 $10.58 216
2024-06-05 $10.83 $10.83 $10.65 $10.65 $10.65 496
2024-06-04 $10.60 $10.60 $10.60 $10.60 $10.60 20
2024-06-03 $11.00 $11.00 $10.51 $10.60 $10.60 1,586
2024-05-31 $10.25 $10.25 $10.25 $10.25 $10.25 4,101
2024-05-30 $10.25 $10.25 $10.25 $10.25 $10.25 0
2024-05-29 $10.25 $10.25 $10.25 $10.25 $10.25 0
2024-05-28 $10.39 $10.39 $10.13 $10.25 $10.25 590
2024-05-24 $9.80 $10.00 $9.75 $10.00 $10.00 554
2024-05-23 $9.80 $9.80 $9.80 $9.80 $9.80 325,004
2024-05-22 $9.80 $9.80 $9.80 $9.80 $9.80 323
2024-05-21 $9.72 $9.90 $9.72 $9.90 $9.90 3,870
2024-05-20 $9.79 $9.95 $9.79 $9.95 $9.95 216
2024-05-17 $9.74 $9.95 $9.74 $9.95 $9.95 1,118
2024-05-16 $10.24 $10.24 $10.24 $10.24 $10.24 15
2024-05-15 $10.24 $10.24 $10.24 $10.24 $10.24 125,900
2024-05-14 $10.20 $10.20 $10.20 $10.20 $10.20 56
2024-05-13 $10.00 $10.20 $10.00 $10.20 $10.20 478
2024-05-10 $9.98 $10.30 $9.98 $10.30 $10.30 1,676
2024-05-09 $10.00 $10.00 $10.00 $10.00 $10.00 0
2024-05-08 $10.00 $10.00 $10.00 $10.00 $10.00 1,700
2024-05-07 $10.36 $10.36 $9.87 $10.00 $10.00 5,680
2024-05-06 $10.15 $10.15 $10.15 $10.15 $10.15 400,230
2024-05-03 $9.83 $10.10 $9.83 $10.10 $10.10 2,388
2024-05-02 $10.25 $10.25 $9.93 $10.10 $10.10 1,102
2024-05-01 $9.90 $9.90 $9.90 $9.90 $9.90 0
2024-04-30 $9.90 $9.90 $9.90 $9.90 $9.90 120,066
2024-04-29 $9.65 $9.97 $9.65 $9.90 $9.90 392
2024-04-26 $9.90 $9.90 $9.90 $9.90 $9.90 0
2024-04-25 $9.90 $9.90 $9.90 $9.90 $9.90 21
2024-04-24 $9.90 $9.90 $9.90 $9.90 $9.90 16
2024-04-23 $9.90 $9.90 $9.90 $9.90 $9.90 37
2024-04-22 $9.75 $9.90 $9.75 $9.90 $9.90 516
2024-04-19 $9.70 $9.70 $9.70 $9.70 $9.70 180
2024-04-18 $9.70 $9.70 $9.70 $9.70 $9.70 400
2024-04-17 $9.99 $9.99 $9.99 $9.99 $9.99 0
2024-04-16 $9.99 $9.99 $9.99 $9.99 $9.99 36
2024-04-15 $9.99 $9.99 $9.99 $9.99 $9.99 172
2024-04-12 $10.00 $10.00 $10.00 $10.00 $10.00 90
2024-04-11 $10.00 $10.00 $10.00 $10.00 $10.00 45
2024-04-10 $10.00 $10.00 $10.00 $10.00 $10.00 100
2024-04-09 $9.81 $9.81 $9.81 $9.81 $9.81 0
2024-04-08 $9.81 $9.81 $9.81 $9.81 $9.81 1,069
2024-04-05 $9.85 $9.85 $9.81 $9.81 $9.81 1,069
2024-04-04 $9.90 $9.90 $9.90 $9.90 $9.90 51,100
2024-04-03 $9.90 $9.90 $9.90 $9.90 $9.90 0
2024-04-02 $10.02 $10.02 $10.02 $10.02 $10.02 770
2024-04-01 $10.18 $10.18 $10.02 $10.02 $10.02 770
2024-03-28 $10.50 $10.50 $10.50 $10.50 $10.50 953
2024-03-27 $10.16 $10.31 $10.16 $10.31 $10.18 11,988
2024-03-26 $10.50 $10.50 $10.50 $10.50 $10.37 10
2024-03-25 $10.68 $10.68 $10.50 $10.50 $10.37 349
2024-03-22 $10.64 $10.64 $10.56 $10.60 $10.46 3,089
2024-03-21 $10.00 $10.64 $10.00 $10.64 $10.51 2,674
2024-03-20 $10.29 $10.29 $10.29 $10.29 $10.16 24
2024-03-19 $10.29 $10.29 $10.29 $10.29 $10.16 400,089
2024-03-18 $10.25 $10.29 $9.95 $10.29 $10.16 3,078
2024-03-15 $9.78 $9.95 $9.78 $9.95 $9.95 558
2024-03-14 $10.02 $10.45 $10.02 $10.15 $10.15 390,254
2024-03-13 $10.40 $10.60 $10.40 $10.56 $10.56 412
2024-03-12 $10.70 $10.70 $10.70 $10.70 $10.70 1,175
2024-03-11 $10.70 $10.88 $10.45 $10.70 $10.70 1,175
2024-03-08 $10.79 $10.80 $10.79 $10.79 $10.79 1,439
2024-03-07 $10.70 $10.71 $10.70 $10.71 $10.71 3,924
2024-03-06 $10.55 $10.55 $10.55 $10.55 $10.55 34
2024-03-05 $10.27 $10.55 $10.27 $10.55 $10.55 2,168
2024-03-04 $10.62 $10.78 $10.60 $10.60 $10.60 1,527
2024-03-01 $10.43 $10.43 $10.43 $10.43 $10.43 564
2024-02-29 $10.20 $10.51 $10.01 $10.15 $10.15 1,751
2024-02-28 $10.46 $10.46 $10.46 $10.46 $10.46 135
2024-02-27 $10.00 $10.00 $10.00 $10.00 $10.00 77
2024-02-26 $10.31 $10.31 $9.79 $10.00 $10.00 650
2024-02-23 $10.00 $10.00 $10.00 $10.00 $10.00 204
2024-02-22 $10.24 $10.32 $10.24 $10.32 $10.32 292
2024-02-21 $10.23 $10.23 $9.85 $9.85 $9.85 2,558
2024-02-20 $9.92 $9.92 $9.92 $9.92 $9.92 414
2024-02-16 $9.74 $9.74 $9.74 $9.74 $9.74 9,038
2024-02-15 $9.05 $9.05 $9.05 $9.05 $9.05 10,188
2024-02-14 $9.25 $9.25 $9.04 $9.05 $9.05 212,904
2024-02-13 $9.35 $9.35 $9.35 $9.35 $9.35 139
2024-02-12 $9.30 $9.59 $9.06 $9.35 $9.35 1,890
2024-02-09 $9.01 $9.31 $9.01 $9.30 $9.30 2,760
2024-02-08 $9.45 $9.45 $9.06 $9.27 $9.27 569
2024-02-07 $9.25 $9.50 $9.25 $9.40 $9.40 202,148
2024-02-06 $9.80 $9.80 $9.62 $9.62 $9.62 13,749
2024-02-05 $9.71 $9.81 $9.50 $9.50 $9.50 81,891
2024-02-02 $9.41 $9.63 $9.40 $9.46 $9.46 200,764
2024-02-01 $9.28 $9.71 $9.28 $9.38 $9.38 820
2024-01-31 $9.26 $9.29 $9.26 $9.29 $9.29 8,870
2024-01-30 $9.09 $9.21 $9.09 $9.21 $9.21 1,772
2024-01-29 $9.36 $9.36 $9.36 $9.36 $9.36 132
2024-01-26 $9.36 $9.36 $9.36 $9.36 $9.36 182
2024-01-25 $9.06 $9.27 $8.99 $9.27 $9.27 4,619
2024-01-24 $9.02 $9.18 $9.02 $9.18 $9.18 5,407
2024-01-23 $8.63 $8.80 $8.63 $8.80 $8.80 1,846
2024-01-22 $9.04 $9.04 $9.00 $9.00 $9.00 582,626
2024-01-19 $8.38 $8.38 $8.38 $8.38 $8.38 1,404
2024-01-18 $8.78 $8.78 $8.78 $8.78 $8.78 747,333
2024-01-17 $8.72 $8.72 $8.68 $8.68 $8.68 650
2024-01-16 $9.00 $9.00 $8.52 $8.71 $8.71 1,492
2024-01-12 $8.38 $8.38 $8.38 $8.38 $8.38 800,150
2024-01-11 $8.65 $8.65 $8.65 $8.65 $8.65 21,021
2024-01-10 $8.45 $8.65 $8.45 $8.65 $8.65 542
2024-01-09 $8.73 $8.73 $8.73 $8.73 $8.73 300,414
2024-01-08 $9.02 $9.02 $8.87 $8.87 $8.87 751,783
2024-01-05 $8.79 $8.79 $8.73 $8.73 $8.73 155,803
2024-01-04 $8.45 $8.45 $8.45 $8.45 $8.45 152
2024-01-03 $8.45 $8.45 $8.45 $8.45 $8.45 25
2024-01-02 $8.45 $8.45 $8.45 $8.45 $8.45 328
2023-12-29 $8.25 $8.45 $8.25 $8.45 $8.45 218
2023-12-28 $8.60 $8.60 $8.50 $8.50 $8.50 386
2023-12-27 $8.67 $8.67 $8.60 $8.60 $8.60 594
2023-12-26 $8.13 $8.46 $8.13 $8.46 $8.46 11,680
2023-12-22 $8.45 $8.45 $8.45 $8.45 $8.45 1,360
2023-12-21 $7.98 $8.52 $7.94 $8.28 $8.28 501,597
2023-12-20 $7.99 $8.24 $7.99 $8.15 $8.15 504,585
2023-12-19 $8.35 $8.35 $8.35 $8.35 $8.35 1,200,325
2023-12-18 $8.12 $8.35 $8.12 $8.35 $8.35 400,603
2023-12-15 $8.48 $8.48 $8.48 $8.48 $8.48 186,892
2023-12-14 $8.41 $8.85 $8.37 $8.75 $8.75 7,555
2023-12-13 $8.85 $8.96 $8.53 $8.65 $8.65 936
2023-12-12 $8.43 $8.60 $8.39 $8.60 $8.60 1,050
2023-12-11 $8.55 $8.99 $8.55 $8.99 $8.99 770
2023-12-08 $8.92 $8.92 $8.81 $8.81 $8.81 314
2023-12-07 $8.36 $8.36 $8.36 $8.36 $8.36 39
2023-12-06 $8.36 $8.36 $8.36 $8.36 $8.36 9
2023-12-05 $8.18 $8.36 $8.18 $8.36 $8.36 1,922
2023-12-04 $8.65 $8.65 $8.54 $8.54 $8.54 250,530
2023-12-01 $8.60 $8.60 $8.44 $8.60 $8.60 621,200
2023-11-30 $8.29 $8.29 $8.25 $8.25 $8.25 14,396
2023-11-29 $8.30 $8.30 $8.26 $8.26 $8.26 1,000,408
2023-11-28 $8.50 $8.65 $8.50 $8.65 $8.65 672
2023-11-27 $8.48 $8.70 $8.45 $8.45 $8.45 301,150
2023-11-24 $8.25 $8.58 $8.21 $8.58 $8.58 624
2023-11-22 $8.27 $8.40 $8.22 $8.40 $8.40 1,560
2023-11-21 $8.69 $8.69 $8.69 $8.69 $8.69 560,007
2023-11-20 $8.86 $8.86 $8.69 $8.69 $8.69 623
2023-11-17 $8.68 $8.68 $8.21 $8.21 $8.21 300,840
2023-11-16 $8.11 $8.11 $8.11 $8.11 $8.11 100,008
2023-11-15 $8.15 $8.15 $8.11 $8.11 $8.11 232
2023-11-14 $8.20 $8.20 $8.20 $8.20 $8.20 100,015
2023-11-13 $8.05 $8.20 $8.05 $8.20 $8.20 558
2023-11-10 $8.23 $8.28 $8.23 $8.28 $8.28 575
2023-11-09 $8.05 $8.05 $8.05 $8.05 $8.05 32
2023-11-08 $8.17 $8.17 $8.05 $8.05 $8.05 626
2023-11-07 $8.18 $8.30 $8.17 $8.30 $8.30 7,834
2023-11-06 $8.75 $8.75 $8.75 $8.75 $8.75 25
2023-11-03 $8.75 $8.75 $8.75 $8.75 $8.75 2
2023-11-02 $8.89 $8.89 $8.75 $8.75 $8.75 594
2023-11-01 $8.85 $8.85 $8.65 $8.65 $8.65 2,954
2023-10-31 $8.17 $8.30 $8.17 $8.30 $8.30 210,147
2023-10-30 $8.20 $8.20 $8.20 $8.20 $8.20 11
2023-10-27 $8.14 $8.20 $8.14 $8.20 $8.20 789
2023-10-26 $8.34 $8.34 $8.34 $8.34 $8.34 245
2023-10-25 $8.12 $8.12 $8.12 $8.12 $8.12 15
2023-10-24 $8.12 $8.12 $8.12 $8.12 $8.12 91
2023-10-23 $8.12 $8.12 $8.12 $8.12 $8.12 199
2023-10-20 $8.00 $8.12 $7.99 $8.12 $8.12 383
2023-10-19 $8.20 $8.43 $8.06 $8.31 $8.31 1,932
2023-10-18 $8.25 $8.25 $8.25 $8.25 $8.25 613
2023-10-17 $8.11 $8.25 $8.11 $8.25 $8.25 100,758
2023-10-16 $8.43 $8.43 $8.35 $8.35 $8.35 714
2023-10-13 $8.45 $8.45 $8.45 $8.45 $8.45 321,400
2023-10-12 $8.45 $8.45 $8.45 $8.45 $8.45 0
2023-10-11 $8.23 $8.64 $8.23 $8.45 $8.45 896
2023-10-10 $8.37 $8.37 $8.37 $8.37 $8.37 0
2023-10-09 $8.37 $8.37 $8.37 $8.37 $8.37 98
2023-10-06 $8.37 $8.37 $8.37 $8.37 $8.37 283
2023-10-05 $8.26 $8.37 $8.26 $8.37 $8.37 1,561
2023-10-04 $8.34 $8.34 $8.34 $8.34 $8.34 0
2023-10-03 $8.53 $8.53 $8.34 $8.34 $8.34 2,369
2023-10-02 $8.33 $8.60 $8.33 $8.60 $8.60 1,092,807
2023-09-29 $8.73 $8.73 $8.73 $8.73 $8.73 11
2023-09-28 $8.73 $8.73 $8.73 $8.73 $8.73 56
2023-09-27 $8.73 $8.73 $8.73 $8.73 $8.60 2,618
2023-09-26 $8.59 $8.73 $8.59 $8.73 $8.60 11,266
2023-09-25 $8.47 $8.47 $8.47 $8.47 $8.34 138
2023-09-22 $9.10 $9.10 $9.10 $9.10 $8.96 100
2023-09-21 $9.05 $9.05 $9.05 $9.05 $8.91 20
2023-09-20 $9.05 $9.05 $9.05 $9.05 $8.91 6,441
2023-09-19 $9.21 $9.21 $8.75 $9.03 $8.89 18,822
2023-09-18 $8.66 $8.66 $8.66 $8.66 $8.53 1,000,085
2023-09-15 $8.66 $8.66 $8.66 $8.66 $8.53 210
2023-09-14 $9.03 $9.10 $9.00 $9.10 $8.96 1,026
2023-09-13 $9.01 $9.01 $9.01 $9.01 $8.87 200,186
2023-09-12 $8.63 $8.63 $8.63 $8.63 $8.50 0
2023-09-11 $8.50 $8.63 $8.50 $8.63 $8.50 1,424
2023-09-08 $8.43 $8.43 $8.00 $8.00 $7.88 511,835
2023-09-07 $8.17 $8.17 $8.17 $8.17 $8.04 204,464
2023-09-06 $8.17 $8.17 $8.17 $8.17 $8.04 1,500,012
2023-09-05 $8.05 $8.17 $8.05 $8.17 $8.04 434
2023-09-01 $8.35 $8.40 $8.18 $8.18 $8.05 813
2023-08-31 $8.20 $8.20 $8.20 $8.20 $8.07 30
2023-08-30 $8.23 $8.23 $8.20 $8.20 $8.07 1,430
2023-08-29 $8.07 $8.07 $7.69 $8.00 $7.88 898
2023-08-28 $7.69 $7.86 $7.69 $7.86 $7.74 254
2023-08-25 $7.62 $7.65 $7.62 $7.65 $7.65 254
2023-08-24 $7.60 $7.73 $7.60 $7.73 $7.73 996
2023-08-23 $7.59 $7.93 $7.59 $7.80 $7.80 6,962
2023-08-22 $7.45 $7.45 $7.45 $7.45 $7.45 6,300
2023-08-21 $7.32 $7.45 $7.32 $7.45 $7.45 262
2023-08-18 $7.69 $7.69 $7.54 $7.54 $7.54 5,196
2023-08-17 $7.74 $7.74 $7.54 $7.54 $7.54 1,741
2023-08-16 $7.60 $7.60 $7.60 $7.60 $7.60 360
2023-08-15 $7.65 $7.65 $7.65 $7.65 $7.65 29
2023-08-14 $7.65 $7.65 $7.65 $7.65 $7.65 644
2023-08-11 $7.58 $7.67 $7.58 $7.67 $7.67 659
2023-08-10 $7.70 $7.70 $7.70 $7.70 $7.70 935
2023-08-09 $7.65 $7.65 $7.65 $7.65 $7.65 770
2023-08-08 $7.81 $7.81 $7.81 $7.81 $7.81 1,000
2023-08-07 $7.96 $7.96 $7.96 $7.96 $7.96 508
2023-08-04 $7.77 $7.77 $7.77 $7.77 $7.77 14
2023-08-03 $7.77 $7.77 $7.77 $7.77 $7.77 26
2023-08-02 $8.10 $8.10 $7.66 $7.77 $7.77 593
2023-08-01 $7.56 $7.56 $7.56 $7.56 $7.56 91
2023-07-31 $7.56 $7.56 $7.56 $7.56 $7.56 78
2023-07-28 $7.56 $7.56 $7.56 $7.56 $7.56 450,042
2023-07-27 $7.56 $7.56 $7.56 $7.56 $7.56 150,012
2023-07-26 $7.41 $7.56 $7.41 $7.56 $7.56 283
2023-07-25 $7.53 $7.53 $7.53 $7.53 $7.53 0
2023-07-24 $7.53 $7.53 $7.53 $7.53 $7.53 700,137
2023-07-21 $7.50 $7.60 $7.50 $7.53 $7.53 1,208
2023-07-20 $7.64 $7.67 $7.45 $7.67 $7.67 478
2023-07-19 $7.70 $7.75 $7.70 $7.75 $7.75 3,008
2023-07-18 $7.53 $7.53 $7.53 $7.53 $7.53 81
2023-07-17 $7.53 $7.53 $7.53 $7.53 $7.53 22
2023-07-14 $7.53 $7.53 $7.53 $7.53 $7.53 159
2023-07-13 $7.60 $7.75 $7.60 $7.75 $7.75 12,623
2023-07-12 $7.81 $7.81 $7.81 $7.81 $7.81 117
2023-07-11 $7.52 $7.52 $7.52 $7.52 $7.52 700
2023-07-10 $7.38 $7.58 $7.36 $7.52 $7.52 1,762
2023-07-07 $7.35 $7.35 $7.35 $7.35 $7.35 70
2023-07-06 $7.30 $7.35 $7.30 $7.35 $7.35 16,299
2023-07-05 $7.67 $7.67 $7.67 $7.67 $7.67 1,220,147
2023-07-03 $7.40 $7.45 $7.40 $7.45 $7.45 290
2023-06-30 $7.50 $7.50 $7.45 $7.45 $7.45 4,338
2023-06-29 $7.45 $7.45 $7.40 $7.40 $7.40 515
2023-06-28 $7.23 $7.23 $7.23 $7.23 $7.23 6
2023-06-27 $7.23 $7.23 $7.23 $7.23 $7.23 325
2023-06-26 $7.07 $7.07 $7.07 $7.07 $7.07 62
2023-06-23 $7.07 $7.07 $7.07 $7.07 $7.07 0
2023-06-22 $7.07 $7.07 $7.07 $7.07 $7.07 500,066
2023-06-21 $7.12 $7.12 $7.07 $7.07 $7.07 245
2023-06-20 $6.99 $7.02 $6.75 $7.02 $7.02 2,093
2023-06-16 $7.11 $7.11 $7.03 $7.03 $7.03 756
2023-06-15 $7.10 $7.10 $7.05 $7.05 $7.05 429
2023-06-14 $6.89 $6.89 $6.89 $6.89 $6.89 1
2023-06-13 $6.89 $6.89 $6.89 $6.89 $6.89 2,349
2023-06-12 $7.01 $7.01 $6.93 $6.93 $6.93 403,866
2023-06-09 $7.08 $7.08 $7.03 $7.03 $7.03 581
2023-06-08 $6.84 $6.84 $6.84 $6.84 $6.84 59
2023-06-07 $6.69 $6.84 $6.69 $6.84 $6.84 940
2023-06-06 $6.83 $6.94 $6.83 $6.94 $6.94 507
2023-06-05 $7.17 $7.17 $7.17 $7.17 $7.17 267
2023-06-02 $7.07 $7.09 $7.07 $7.09 $7.09 390,779
2023-06-01 $6.62 $6.62 $6.62 $6.62 $6.62 300,000
2023-05-31 $6.62 $6.62 $6.62 $6.62 $6.62 110,271
2023-05-30 $6.42 $6.55 $6.42 $6.55 $6.55 329,088
2023-05-26 $6.60 $6.60 $6.55 $6.55 $6.55 1,891
2023-05-25 $6.68 $6.68 $6.68 $6.68 $6.68 8,651
2023-05-24 $6.68 $6.68 $6.68 $6.68 $6.68 210,183
2023-05-23 $6.86 $6.86 $6.86 $6.86 $6.86 152
2023-05-22 $6.67 $6.67 $6.67 $6.67 $6.67 97
2023-05-19 $6.74 $6.74 $6.67 $6.67 $6.67 1,205
2023-05-18 $6.97 $6.97 $6.78 $6.78 $6.78 301
2023-05-17 $6.65 $6.65 $6.65 $6.65 $6.65 86,000
2023-05-16 $6.65 $6.65 $6.65 $6.65 $6.65 30
2023-05-15 $6.73 $6.73 $6.50 $6.65 $6.65 6,007
2023-05-12 $6.45 $6.45 $6.45 $6.45 $6.45 46
2023-05-11 $6.40 $6.45 $6.40 $6.45 $6.45 1,414
2023-05-10 $6.34 $6.40 $6.34 $6.40 $6.40 10,608
2023-05-09 $6.28 $6.40 $6.28 $6.40 $6.40 1,999
2023-05-08 $6.23 $6.26 $6.23 $6.26 $6.26 1,020
2023-05-05 $6.25 $6.25 $6.25 $6.25 $6.25 139
2023-05-04 $6.19 $6.19 $6.13 $6.13 $6.13 1,005
2023-05-03 $6.17 $6.17 $6.17 $6.17 $6.17 143
2023-05-02 $6.35 $6.35 $6.13 $6.20 $6.20 7,332
2023-05-01 $6.21 $6.30 $6.21 $6.30 $6.30 9,470
2023-04-28 $6.37 $6.37 $6.37 $6.37 $6.37 20
2023-04-27 $6.37 $6.37 $6.37 $6.37 $6.37 10
2023-04-26 $6.42 $6.42 $6.37 $6.37 $6.37 151,340
2023-04-25 $6.42 $6.42 $6.42 $6.42 $6.42 716
2023-04-24 $6.43 $6.43 $6.40 $6.40 $6.40 2,552
2023-04-21 $6.41 $6.58 $6.38 $6.47 $6.47 1,650
2023-04-20 $6.65 $6.65 $6.47 $6.59 $6.59 511,718
2023-04-19 $6.64 $6.64 $6.64 $6.64 $6.64 74
2023-04-18 $6.47 $6.64 $6.47 $6.64 $6.64 918
2023-04-17 $6.51 $6.53 $6.39 $6.53 $6.53 5,162
2023-04-14 $6.46 $6.46 $6.46 $6.46 $6.46 268
2023-04-13 $6.34 $6.52 $6.34 $6.37 $6.37 2,028
2023-04-12 $6.35 $6.47 $6.35 $6.44 $6.44 57,393
2023-04-11 $6.50 $6.50 $6.45 $6.45 $6.45 19,594
2023-04-10 $6.35 $6.35 $6.35 $6.35 $6.35 16
2023-04-06 $6.35 $6.35 $6.35 $6.35 $6.35 511
2023-04-05 $6.44 $6.44 $6.44 $6.44 $6.44 0
2023-04-04 $6.44 $6.44 $6.44 $6.44 $6.44 60,001
2023-04-03 $6.35 $6.35 $6.35 $6.35 $6.35 130
2023-03-31 $6.29 $6.35 $6.29 $6.35 $6.35 1,194
2023-03-30 $6.39 $6.39 $6.39 $6.39 $6.39 342,000
2023-03-29 $6.39 $6.39 $6.39 $6.39 $6.27 16
2023-03-28 $6.34 $6.39 $6.34 $6.39 $6.27 215
2023-03-27 $6.26 $6.26 $6.26 $6.26 $6.14 49
2023-03-24 $6.29 $6.29 $6.08 $6.26 $6.14 732
2023-03-23 $6.38 $6.38 $6.38 $6.38 $6.26 22
2023-03-22 $6.38 $6.38 $6.38 $6.38 $6.26 0
2023-03-21 $6.39 $6.43 $6.24 $6.38 $6.26 230,472
2023-03-20 $6.36 $6.36 $6.24 $6.34 $6.22 2,352
2023-03-17 $6.21 $6.21 $6.11 $6.20 $6.20 2,972
2023-03-16 $6.25 $6.36 $6.25 $6.32 $6.32 318,019
2023-03-15 $6.15 $6.40 $6.12 $6.12 $6.12 125,864
2023-03-14 $6.10 $6.32 $6.10 $6.20 $6.20 746,978
2023-03-13 $6.49 $6.49 $6.49 $6.49 $6.49 700,158
2023-03-10 $6.70 $6.86 $6.62 $6.86 $6.86 253,339
2023-03-09 $7.18 $7.18 $7.18 $7.18 $7.18 285
2023-03-08 $7.10 $7.10 $7.10 $7.10 $7.10 3,000
2023-03-07 $7.14 $7.14 $7.13 $7.13 $7.13 10,422
2023-03-06 $7.09 $7.09 $7.09 $7.09 $7.09 2
2023-03-03 $7.09 $7.09 $7.09 $7.09 $7.09 147
2023-03-02 $7.09 $7.09 $7.09 $7.09 $7.09 1,400
2023-03-01 $7.09 $7.09 $7.09 $7.09 $7.09 0
2023-02-28 $7.09 $7.09 $7.09 $7.09 $7.09 0
2023-02-27 $7.07 $7.09 $7.07 $7.09 $7.09 3,312
2023-02-24 $7.09 $7.10 $6.97 $7.10 $7.10 45,049
2023-02-23 $7.28 $7.29 $7.19 $7.19 $7.19 1,752
2023-02-22 $7.16 $7.16 $7.13 $7.13 $7.13 706
2023-02-21 $7.28 $7.32 $7.25 $7.25 $7.25 1,258
2023-02-17 $7.26 $7.26 $7.26 $7.26 $7.26 1,000
2023-02-16 $7.26 $7.26 $7.26 $7.26 $7.26 560,127
2023-02-15 $7.33 $7.33 $7.33 $7.33 $7.33 400,739
2023-02-14 $7.32 $7.32 $7.22 $7.22 $7.22 7,297
2023-02-13 $7.28 $7.28 $7.28 $7.28 $7.28 176,021
2023-02-10 $7.24 $7.28 $7.24 $7.28 $7.28 641
2023-02-09 $7.29 $7.29 $7.18 $7.18 $7.18 467
2023-02-08 $7.15 $7.22 $7.15 $7.22 $7.22 4,096
2023-02-07 $7.08 $7.13 $7.08 $7.10 $7.10 4,038
2023-02-06 $7.06 $7.06 $7.06 $7.06 $7.06 14
2023-02-03 $7.06 $7.06 $7.06 $7.06 $7.06 144
2023-02-02 $7.27 $7.27 $7.09 $7.09 $7.09 1,257,120
2023-02-01 $7.42 $7.42 $7.40 $7.40 $7.40 4,274
2023-01-31 $7.47 $7.47 $7.47 $7.47 $7.47 1,000,027
2023-01-30 $7.54 $7.54 $7.47 $7.47 $7.47 4,025
2023-01-27 $7.46 $7.60 $7.46 $7.50 $7.50 1,006,428
2023-01-26 $7.30 $7.30 $7.30 $7.30 $7.30 1,200,090
2023-01-25 $7.30 $7.30 $7.30 $7.30 $7.30 200,000
2023-01-24 $7.30 $7.30 $7.30 $7.30 $7.30 35
2023-01-23 $7.30 $7.30 $7.30 $7.30 $7.30 1,000,096
2023-01-20 $7.33 $7.33 $7.30 $7.30 $7.30 2,302,828
2023-01-19 $7.25 $7.25 $7.25 $7.25 $7.25 1,284,200
2023-01-18 $7.30 $7.34 $7.30 $7.34 $7.34 978,289
2023-01-17 $7.42 $7.42 $7.42 $7.42 $7.42 401
2023-01-13 $7.59 $7.60 $7.55 $7.55 $7.55 9,539
2023-01-12 $6.84 $7.34 $6.84 $7.26 $7.26 135,818
2023-01-11 $6.77 $6.97 $6.77 $6.85 $6.85 796
2023-01-10 $6.95 $6.95 $6.95 $6.95 $6.95 0
2023-01-09 $6.95 $6.95 $6.95 $6.95 $6.95 1
2023-01-06 $6.95 $6.95 $6.95 $6.95 $6.95 1,142
2023-01-05 $6.87 $6.87 $6.80 $6.85 $6.85 9,961
2023-01-04 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-01-03 $6.79 $6.90 $6.79 $6.80 $6.80 12,185
2022-12-30 $6.86 $6.89 $6.79 $6.79 $6.79 1,209,386
2022-12-29 $6.85 $6.85 $6.85 $6.85 $6.85 1,100
2022-12-28 $6.54 $6.91 $6.50 $6.91 $6.91 1,000
2022-12-27 $6.63 $6.63 $6.63 $6.63 $6.63 172
2022-12-23 $6.23 $6.23 $6.23 $6.23 $6.23 5,613
2022-12-22 $6.23 $6.23 $6.23 $6.23 $6.23 900,059
2022-12-21 $6.23 $6.23 $6.23 $6.23 $6.23 1,001,072
2022-12-20 $6.19 $6.23 $6.19 $6.23 $6.23 1,111,300
2022-12-19 $5.34 $5.34 $5.34 $5.34 $5.34 1,500,000
2022-12-16 $5.34 $5.34 $5.34 $5.34 $5.34 401
2022-12-15 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-12-14 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-12-13 $5.55 $5.55 $5.55 $5.55 $5.55 97
2022-12-12 $5.63 $5.63 $5.55 $5.55 $5.55 2,264
2022-12-09 $5.69 $5.69 $5.69 $5.69 $5.69 5,800
2022-12-08 $5.69 $5.69 $5.69 $5.69 $5.69 77
2022-12-07 $5.53 $5.69 $5.53 $5.69 $5.69 2,202
2022-12-06 $5.51 $5.51 $5.45 $5.45 $5.45 1,450
2022-12-05 $5.59 $5.59 $5.30 $5.53 $5.53 19,063
2022-12-02 $5.53 $5.53 $5.53 $5.53 $5.53 0
2022-12-01 $5.53 $5.53 $5.53 $5.53 $5.53 0
2022-11-30 $5.58 $5.58 $5.53 $5.53 $5.53 19,063
2022-11-29 $5.51 $5.51 $5.51 $5.51 $5.51 7,098
2022-11-28 $5.56 $5.59 $5.33 $5.43 $5.43 185,994
2022-11-25 $5.10 $5.10 $5.10 $5.10 $5.10 5
2022-11-23 $5.10 $5.10 $5.10 $5.10 $5.10 0
2022-11-22 $5.10 $5.10 $5.10 $5.10 $5.10 0
2022-11-21 $5.20 $5.20 $5.08 $5.10 $5.10 2,576
2022-11-18 $5.07 $5.07 $5.07 $5.07 $5.07 0
2022-11-17 $5.07 $5.07 $5.07 $5.07 $5.07 10
2022-11-16 $5.07 $5.07 $5.07 $5.07 $5.07 0
2022-11-15 $5.07 $5.07 $5.07 $5.07 $5.07 10
2022-11-14 $5.14 $5.14 $5.07 $5.07 $5.07 2,506
2022-11-11 $4.84 $4.84 $4.84 $4.84 $4.84 0
2022-11-10 $4.84 $4.84 $4.84 $4.84 $4.84 25
2022-11-09 $4.84 $4.84 $4.84 $4.84 $4.84 0
2022-11-08 $4.75 $4.84 $4.75 $4.84 $4.84 3,050
2022-11-07 $4.75 $4.75 $4.75 $4.75 $4.75 0
2022-11-04 $4.68 $4.75 $4.68 $4.75 $4.75 1,514
2022-11-03 $4.76 $4.79 $4.74 $4.74 $4.74 11,108
2022-11-02 $4.65 $4.88 $4.65 $4.80 $4.80 8,300
2022-11-01 $4.66 $4.74 $4.66 $4.74 $4.74 1,100
2022-10-31 $4.75 $4.75 $4.75 $4.75 $4.75 33
2022-10-28 $4.75 $4.75 $4.75 $4.75 $4.75 19,300
2022-10-27 $4.75 $4.75 $4.75 $4.75 $4.75 472,000
2022-10-26 $4.75 $4.75 $4.75 $4.75 $4.75 0
2022-10-25 $4.65 $4.75 $4.65 $4.75 $4.75 1,786
2022-10-24 $4.64 $4.75 $4.61 $4.61 $4.61 724
2022-10-21 $4.65 $4.65 $4.65 $4.65 $4.65 0
2022-10-20 $4.73 $4.73 $4.62 $4.65 $4.65 2,562
2022-10-19 $4.45 $4.56 $4.45 $4.55 $4.55 5,768
2022-10-18 $4.48 $4.52 $4.46 $4.52 $4.52 9,801
2022-10-17 $4.40 $4.40 $4.40 $4.40 $4.40 36,663
2022-10-14 $4.36 $4.40 $4.36 $4.40 $4.40 13,870
2022-10-13 $4.40 $4.40 $4.40 $4.40 $4.40 0
2022-10-12 $4.26 $4.40 $4.26 $4.40 $4.40 74,059
2022-10-11 $4.50 $4.50 $4.50 $4.50 $4.50 0
2022-10-10 $4.57 $4.57 $4.50 $4.50 $4.50 2,601
2022-10-07 $4.52 $4.52 $4.52 $4.52 $4.52 0
2022-10-06 $4.52 $4.52 $4.52 $4.52 $4.52 0
2022-10-05 $4.52 $4.52 $4.52 $4.52 $4.52 2
2022-10-04 $4.52 $4.52 $4.52 $4.52 $4.52 0
2022-10-03 $4.41 $4.52 $4.41 $4.52 $4.52 19,132
2022-09-30 $4.81 $4.81 $4.81 $4.81 $4.81 0
2022-09-29 $4.81 $4.81 $4.81 $4.81 $4.81 5,300
2022-09-28 $4.85 $4.85 $4.81 $4.81 $4.70 1,596
2022-09-27 $4.75 $4.75 $4.75 $4.75 $4.75 284
2022-09-26 $5.09 $5.09 $5.09 $5.09 $5.09 0
2022-09-23 $5.09 $5.09 $5.09 $5.09 $5.09 0
2022-09-22 $5.09 $5.09 $5.09 $5.09 $5.09 33,688
2022-09-21 $5.09 $5.09 $5.09 $5.09 $5.09 0
2022-09-20 $5.09 $5.09 $5.09 $5.09 $5.09 0
2022-09-19 $5.09 $5.09 $5.09 $5.09 $5.09 33,688
2022-09-16 $5.20 $5.20 $5.11 $5.11 $5.11 877
2022-09-15 $5.00 $5.00 $4.92 $5.00 $5.00 3,559
2022-09-14 $5.16 $5.16 $5.16 $5.16 $5.16 0
2022-09-13 $5.16 $5.16 $5.16 $5.16 $5.16 39
2022-09-12 $5.21 $5.21 $5.10 $5.16 $5.16 10,980
2022-09-09 $4.99 $5.06 $4.99 $5.06 $5.06 51,930
2022-09-08 $4.86 $4.86 $4.86 $4.86 $4.86 236,400
2022-09-07 $5.10 $5.10 $5.10 $5.10 $5.10 494,000
2022-09-06 $5.10 $5.10 $5.10 $5.10 $5.10 0
2022-09-02 $5.10 $5.10 $5.10 $5.10 $5.10 0
2022-09-01 $5.10 $5.10 $5.10 $5.10 $5.10 18,500
2022-08-31 $5.10 $5.10 $5.10 $5.10 $5.10 161
2022-08-30 $5.14 $5.14 $5.10 $5.10 $5.10 200
2022-08-29 $5.33 $5.33 $5.33 $5.33 $5.33 420
2022-08-26 $5.33 $5.33 $5.33 $5.33 $5.33 0
2022-08-25 $5.22 $5.33 $5.22 $5.33 $5.33 420
2022-08-24 $5.20 $5.20 $5.20 $5.20 $5.20 16,100
2022-08-23 $5.42 $5.42 $5.42 $5.42 $5.42 64,005
2022-08-22 $5.42 $5.42 $5.42 $5.42 $5.42 0
2022-08-19 $5.42 $5.42 $5.42 $5.42 $5.42 100,000
2022-08-18 $5.44 $5.44 $5.42 $5.42 $5.42 200,512
2022-08-17 $5.37 $5.39 $5.37 $5.39 $5.39 372
2022-08-16 $5.51 $5.51 $5.51 $5.51 $5.51 0
2022-08-15 $5.56 $5.56 $5.51 $5.51 $5.51 992
2022-08-12 $5.56 $5.56 $5.56 $5.56 $5.56 204,001
2022-08-11 $5.35 $5.35 $5.35 $5.35 $5.35 0
2022-08-10 $5.29 $5.35 $5.29 $5.35 $5.35 4,424
2022-08-09 $5.31 $5.31 $5.31 $5.31 $5.31 0
2022-08-08 $5.31 $5.31 $5.31 $5.31 $5.31 0
2022-08-05 $5.31 $5.31 $5.31 $5.31 $5.31 7,500
2022-08-04 $5.31 $5.31 $5.31 $5.31 $5.31 200,210
2022-08-03 $5.19 $5.19 $5.19 $5.19 $5.19 0
2022-08-02 $5.19 $5.19 $5.19 $5.19 $5.19 0
2022-08-01 $5.19 $5.19 $5.19 $5.19 $5.19 0
2022-07-29 $5.19 $5.19 $5.19 $5.19 $5.19 9
2022-07-28 $5.19 $5.19 $5.19 $5.19 $5.19 0
2022-07-27 $5.19 $5.19 $5.19 $5.19 $5.19 93
2022-07-26 $5.19 $5.19 $5.19 $5.19 $5.19 18,700
2022-07-25 $5.19 $5.19 $5.19 $5.19 $5.19 93
2022-07-22 $5.19 $5.19 $5.19 $5.19 $5.19 0
2022-07-21 $5.19 $5.19 $5.19 $5.19 $5.19 0
2022-07-20 $5.11 $5.19 $5.11 $5.19 $5.19 2,028
2022-07-19 $5.38 $5.38 $5.30 $5.30 $5.30 2,020
2022-07-18 $5.01 $5.05 $5.01 $5.05 $5.05 453
2022-07-15 $5.35 $5.35 $5.35 $5.35 $5.35 10
2022-07-14 $5.35 $5.35 $5.35 $5.35 $5.35 500,000
2022-07-13 $5.35 $5.35 $5.35 $5.35 $5.35 84
2022-07-12 $5.35 $5.35 $5.35 $5.35 $5.35 0
2022-07-11 $5.35 $5.35 $5.35 $5.35 $5.35 30
2022-07-08 $5.23 $5.35 $5.23 $5.35 $5.35 1,302
2022-07-07 $5.09 $5.39 $5.09 $5.39 $5.39 456
2022-07-06 $5.36 $5.36 $5.36 $5.36 $5.36 215
2022-07-05 $5.47 $5.47 $5.47 $5.47 $5.47 0
2022-07-01 $5.47 $5.47 $5.47 $5.47 $5.47 548
2022-06-30 $5.47 $5.47 $5.47 $5.47 $5.47 12,000
2022-06-29 $5.47 $5.47 $5.47 $5.47 $5.47 0
2022-06-28 $5.47 $5.47 $5.47 $5.47 $5.47 0
2022-06-27 $5.47 $5.47 $5.47 $5.47 $5.47 0
2022-06-24 $5.47 $5.47 $5.47 $5.47 $5.47 104,800
2022-06-23 $5.49 $5.49 $5.47 $5.47 $5.47 1,896
2022-06-22 $5.43 $5.46 $5.43 $5.46 $5.46 84,192
2022-06-21 $5.43 $5.66 $5.43 $5.60 $5.60 1,074
2022-06-17 $5.32 $5.32 $5.32 $5.32 $5.32 515
2022-06-16 $5.60 $5.63 $5.60 $5.63 $5.63 22,341
2022-06-15 $5.40 $5.50 $5.40 $5.50 $5.50 2,950
2022-06-14 $5.35 $5.35 $5.32 $5.32 $5.32 550
2022-06-13 $5.35 $5.36 $5.35 $5.36 $5.36 211,274
2022-06-10 $5.51 $5.51 $5.51 $5.51 $5.51 161,000
2022-06-09 $5.51 $5.51 $5.51 $5.51 $5.51 175
2022-06-08 $5.58 $5.58 $5.58 $5.58 $5.58 3
2022-06-07 $5.69 $5.69 $5.58 $5.58 $5.58 509
2022-06-06 $5.74 $5.74 $5.74 $5.74 $5.74 0
2022-06-03 $5.74 $5.74 $5.74 $5.74 $5.74 0
2022-06-02 $5.74 $5.74 $5.74 $5.74 $5.74 280
2022-06-01 $5.72 $5.72 $5.72 $5.72 $5.72 100
2022-05-31 $5.81 $5.81 $5.81 $5.81 $5.81 60
2022-05-27 $5.81 $5.81 $5.81 $5.81 $5.81 0
2022-05-26 $5.81 $5.81 $5.81 $5.81 $5.81 38
2022-05-25 $5.81 $5.81 $5.81 $5.81 $5.81 198
2022-05-24 $5.58 $5.58 $5.58 $5.58 $5.58 200,000
2022-05-23 $5.58 $5.58 $5.58 $5.58 $5.58 0
2022-05-20 $5.66 $5.66 $5.58 $5.58 $5.58 203,754
2022-05-19 $5.52 $5.53 $5.52 $5.53 $5.53 702,130
2022-05-18 $5.62 $5.62 $5.62 $5.62 $5.62 108,800
2022-05-17 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-05-16 $5.69 $5.69 $5.62 $5.62 $5.62 8,410
2022-05-13 $5.67 $5.67 $5.67 $5.67 $5.67 710
2022-05-12 $5.48 $5.48 $5.48 $5.48 $5.48 0
2022-05-11 $5.48 $5.48 $5.48 $5.48 $5.48 152
2022-05-10 $5.89 $5.89 $5.89 $5.89 $5.89 0
2022-05-09 $5.89 $5.89 $5.89 $5.89 $5.89 10
2022-05-06 $5.84 $5.89 $5.84 $5.89 $5.89 1,767
2022-05-05 $5.77 $5.77 $5.77 $5.77 $5.77 106
2022-05-04 $5.92 $6.00 $5.92 $6.00 $6.00 1,014
2022-05-03 $5.94 $5.94 $5.94 $5.94 $5.94 2,767
2022-05-02 $5.70 $5.70 $5.70 $5.70 $5.70 6
2022-04-29 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-04-28 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-04-27 $5.70 $5.70 $5.70 $5.70 $5.70 33,900
2022-04-26 $5.67 $5.75 $5.67 $5.75 $5.75 42,000
2022-04-25 $5.75 $5.75 $5.75 $5.75 $5.75 42,000
2022-04-22 $5.82 $5.82 $5.79 $5.79 $5.79 362
2022-04-21 $6.11 $6.11 $6.06 $6.06 $6.06 1,290
2022-04-20 $5.98 $6.13 $5.98 $6.10 $6.10 722
2022-04-19 $5.88 $5.88 $5.88 $5.88 $5.88 0
2022-04-18 $5.88 $5.88 $5.88 $5.88 $5.88 0
2022-04-14 $5.85 $5.88 $5.81 $5.88 $5.88 616
2022-04-13 $5.97 $5.97 $5.97 $5.97 $5.97 0
2022-04-12 $5.96 $5.97 $5.96 $5.97 $5.97 367
2022-04-11 $6.07 $6.07 $6.07 $6.07 $6.07 0
2022-04-08 $6.07 $6.07 $6.07 $6.07 $6.07 40
2022-04-07 $6.07 $6.07 $6.07 $6.07 $6.07 0
2022-04-06 $6.07 $6.07 $6.07 $6.07 $6.07 40
2022-04-05 $5.98 $6.21 $5.98 $6.08 $6.08 13,733
2022-04-04 $6.08 $6.08 $6.08 $6.08 $6.08 0
2022-04-01 $6.08 $6.08 $6.08 $6.08 $6.08 0
2022-03-31 $6.08 $6.08 $6.08 $6.08 $6.08 13,733
2022-03-30 $6.68 $6.68 $6.68 $6.68 $6.68 0
2022-03-29 $6.68 $6.68 $6.68 $6.68 $6.56 0
2022-03-28 $6.68 $6.68 $6.68 $6.68 $6.56 0
2022-03-25 $6.68 $6.68 $6.68 $6.68 $6.56 126,000
2022-03-24 $6.68 $6.68 $6.68 $6.68 $6.56 547,200
2022-03-23 $6.75 $6.75 $6.65 $6.68 $6.56 60,973
2022-03-22 $6.44 $6.44 $6.44 $6.44 $6.32 212
2022-03-21 $6.44 $6.44 $6.44 $6.44 $6.33 0
2022-03-18 $5.94 $5.94 $5.94 $5.94 $5.84 400,000
2022-03-17 $5.94 $5.94 $5.94 $5.94 $5.84 400,000
2022-03-16 $5.94 $5.94 $5.94 $5.94 $5.84 0
2022-03-15 $5.94 $5.94 $5.94 $5.94 $5.84 0
2022-03-14 $5.94 $5.94 $5.94 $5.94 $5.84 0
2022-03-11 $5.94 $5.94 $5.94 $5.94 $5.84 76,300
2022-03-10 $5.94 $5.94 $5.94 $5.94 $5.84 104
2022-03-09 $5.80 $5.80 $5.80 $5.80 $5.70 158
2022-03-08 $6.33 $6.33 $6.33 $6.33 $6.22 0
2022-03-07 $6.33 $6.33 $6.33 $6.33 $6.22 20,040
2022-03-04 $6.33 $6.33 $6.33 $6.33 $6.22 21,050
2022-03-03 $6.33 $6.33 $6.33 $6.33 $6.22 64
2022-03-02 $6.33 $6.33 $6.33 $6.33 $6.22 0
2022-03-01 $6.33 $6.33 $6.33 $6.33 $6.22 0
2022-02-28 $6.06 $6.33 $6.02 $6.33 $6.22 534
2022-02-25 $6.09 $6.09 $6.09 $6.09 $5.98 15,100
2022-02-24 $6.50 $6.50 $6.50 $6.50 $6.39 0
2022-02-23 $6.45 $6.50 $6.45 $6.50 $6.39 8,438
2022-02-22 $6.49 $6.49 $6.49 $6.49 $6.38 15
2022-02-18 $6.49 $6.49 $6.49 $6.49 $6.38 100
2022-02-17 $6.49 $6.49 $6.49 $6.49 $6.38 60
2022-02-16 $6.49 $6.49 $6.49 $6.49 $6.38 0
2022-02-15 $6.49 $6.49 $6.49 $6.49 $6.38 60
2022-02-14 $6.49 $6.49 $6.49 $6.49 $6.38 0
2022-02-11 $6.44 $6.49 $6.44 $6.49 $6.38 335
2022-02-10 $6.47 $6.47 $6.47 $6.47 $6.36 1,000
2022-02-09 $6.31 $6.31 $6.31 $6.31 $6.20 0
2022-02-08 $6.31 $6.31 $6.31 $6.31 $6.20 100
2022-02-07 $6.28 $6.28 $6.28 $6.28 $6.17 0
2022-02-04 $6.28 $6.28 $6.28 $6.28 $6.17 100,000
2022-02-03 $6.28 $6.28 $6.28 $6.28 $6.17 400
2022-02-02 $6.30 $6.30 $6.30 $6.30 $6.19 4,410
2022-02-01 $6.23 $6.30 $6.23 $6.30 $6.19 5,319
2022-01-31 $6.12 $6.12 $6.08 $6.08 $5.97 632
2022-01-28 $6.16 $6.16 $5.90 $6.07 $5.96 2,130
2022-01-27 $5.96 $5.98 $5.96 $5.98 $5.88 934
2022-01-26 $5.97 $5.97 $5.97 $5.97 $5.87 30
2022-01-25 $6.05 $6.05 $5.97 $5.97 $5.87 1,485
2022-01-24 $6.08 $6.08 $6.08 $6.08 $5.97 0
2022-01-21 $6.08 $6.08 $6.08 $6.08 $5.97 0
2022-01-20 $6.08 $6.08 $6.08 $6.08 $5.97 30
2022-01-19 $6.08 $6.08 $6.08 $6.08 $5.97 964
2022-01-18 $5.96 $6.08 $5.96 $6.08 $5.97 964
2022-01-14 $6.30 $6.30 $6.30 $6.30 $6.19 0
2022-01-13 $6.40 $6.40 $6.30 $6.30 $6.19 1,093
2022-01-12 $6.00 $6.00 $6.00 $6.00 $5.90 0
2022-01-11 $5.59 $5.59 $5.59 $5.59 $5.49 7,167
2022-01-10 $5.59 $5.59 $5.59 $5.59 $5.49 0
2022-01-07 $5.59 $5.59 $5.59 $5.59 $5.49 0
2022-01-06 $5.77 $5.77 $5.59 $5.59 $5.49 7,167
2022-01-05 $5.61 $5.61 $5.61 $5.61 $5.51 0
2022-01-04 $5.61 $5.61 $5.61 $5.61 $5.51 576
2022-01-03 $5.58 $5.59 $5.49 $5.49 $5.39 9,890
2021-12-31 $5.29 $5.29 $5.29 $5.29 $5.20 3,300
2021-12-30 $5.29 $5.29 $5.29 $5.29 $5.20 0
2021-12-29 $5.29 $5.29 $5.29 $5.29 $5.20 3,300
2021-12-28 $5.34 $5.34 $5.34 $5.34 $5.25 0
2021-12-27 $5.34 $5.34 $5.34 $5.34 $5.25 0
2021-12-23 $5.38 $5.38 $5.34 $5.34 $5.25 788
2021-12-22 $5.60 $5.60 $5.60 $5.60 $5.50 5,565
2021-12-21 $5.35 $5.35 $5.35 $5.35 $5.26 2,396
2021-12-20 $5.60 $5.60 $5.48 $5.48 $5.38 2,770
2021-12-17 $5.71 $5.74 $5.70 $5.74 $5.64 2,976
2021-12-16 $5.56 $5.56 $5.56 $5.56 $5.46 0
2021-12-15 $5.46 $5.56 $5.46 $5.56 $5.46 2,346
2021-12-14 $5.47 $5.47 $5.47 $5.47 $5.38 22
2021-12-13 $5.37 $5.47 $5.37 $5.47 $5.38 1,352
2021-12-10 $5.72 $5.72 $5.72 $5.72 $5.62 1
2021-12-09 $5.72 $5.72 $5.72 $5.72 $5.62 211
2021-12-08 $5.50 $5.50 $5.50 $5.50 $5.40 0
2021-12-07 $5.50 $5.50 $5.50 $5.50 $5.40 1,634
2021-12-06 $5.44 $5.44 $5.44 $5.44 $5.35 0
2021-12-03 $5.44 $5.44 $5.44 $5.44 $5.35 0
2021-12-02 $5.44 $5.44 $5.44 $5.44 $5.35 297
2021-12-01 $5.33 $5.33 $5.33 $5.33 $5.24 127,490
2021-11-30 $5.33 $5.33 $5.33 $5.33 $5.24 139
2021-11-29 $5.33 $5.33 $5.33 $5.33 $5.24 0
2021-11-26 $5.33 $5.33 $5.33 $5.33 $5.24 0
2021-11-24 $5.33 $5.33 $5.33 $5.33 $5.24 200
2021-11-23 $5.62 $5.62 $5.62 $5.62 $5.52 0
2021-11-22 $5.62 $5.62 $5.62 $5.62 $5.52 0
2021-11-19 $5.62 $5.62 $5.62 $5.62 $5.52 4,736
2021-11-18 $5.62 $5.62 $5.62 $5.62 $5.52 0
2021-11-17 $5.62 $5.62 $5.62 $5.62 $5.52 1
2021-11-16 $5.62 $5.62 $5.62 $5.62 $5.52 0
2021-11-15 $5.62 $5.62 $5.62 $5.62 $5.52 0
2021-11-12 $5.62 $5.62 $5.62 $5.62 $5.52 0
2021-11-11 $5.72 $5.72 $5.61 $5.62 $5.52 1,738
2021-11-10 $5.65 $5.65 $5.42 $5.42 $5.33 10,729
2021-11-09 $5.79 $5.79 $5.79 $5.79 $5.69 20
2021-11-08 $5.79 $5.79 $5.79 $5.79 $5.69 23
2021-11-05 $5.79 $5.79 $5.79 $5.79 $5.69 0
2021-11-04 $5.79 $5.79 $5.79 $5.79 $5.69 0
2021-11-03 $5.79 $5.79 $5.79 $5.79 $5.69 0
2021-11-02 $5.79 $5.79 $5.79 $5.79 $5.69 0
2021-11-01 $5.79 $5.79 $5.79 $5.79 $5.69 127,495
2021-10-29 $5.79 $5.79 $5.79 $5.79 $5.69 51
2021-10-28 $5.79 $5.79 $5.79 $5.79 $5.69 3
2021-10-27 $5.79 $5.79 $5.79 $5.79 $5.69 0
2021-10-26 $5.79 $5.79 $5.79 $5.79 $5.69 0
2021-10-25 $5.79 $5.79 $5.79 $5.79 $5.69 0
2021-10-22 $5.79 $5.79 $5.79 $5.79 $5.69 52
2021-10-21 $5.79 $5.79 $5.79 $5.79 $5.69 0
2021-10-20 $5.79 $5.79 $5.79 $5.79 $5.69 50
2021-10-19 $5.79 $5.79 $5.79 $5.79 $5.69 0
2021-10-18 $5.79 $5.79 $5.79 $5.79 $5.69 36,040
2021-10-15 $5.70 $5.70 $5.70 $5.70 $5.60 0
2021-10-14 $5.70 $5.70 $5.70 $5.70 $5.60 100
2021-10-13 $5.70 $5.70 $5.70 $5.70 $5.60 140
2021-10-12 $5.73 $5.79 $5.73 $5.79 $5.69 252
2021-10-11 $5.75 $5.75 $5.75 $5.75 $5.65 300
2021-10-08 $5.75 $5.75 $5.75 $5.75 $5.65 0
2021-10-07 $5.75 $5.75 $5.75 $5.75 $5.65 0
2021-10-06 $5.75 $5.75 $5.75 $5.75 $5.65 100
2021-10-05 $5.90 $5.90 $5.90 $5.90 $5.80 2
2021-10-04 $5.90 $5.90 $5.90 $5.90 $5.80 0
2021-10-01 $5.90 $5.90 $5.90 $5.90 $5.80 0
2021-09-30 $5.90 $5.90 $5.90 $5.90 $5.80 100
2021-09-29 $5.77 $5.77 $5.77 $5.77 $5.67 30
2021-09-28 $5.77 $5.77 $5.77 $5.77 $5.55 0
2021-09-27 $5.77 $5.77 $5.77 $5.77 $5.55 50
2021-09-24 $5.77 $5.77 $5.77 $5.77 $5.55 0
2021-09-23 $5.77 $5.77 $5.77 $5.77 $5.55 0
2021-09-22 $5.77 $5.77 $5.77 $5.77 $5.55 0
2021-09-21 $5.77 $5.77 $5.77 $5.77 $5.55 0
2021-09-20 $5.77 $5.77 $5.77 $5.77 $5.55 0
2021-09-17 $5.77 $5.77 $5.77 $5.77 $5.55 1,200
2021-09-16 $5.77 $5.77 $5.77 $5.77 $5.55 0
2021-09-15 $5.77 $5.77 $5.77 $5.77 $5.55 0
2021-09-14 $5.77 $5.77 $5.77 $5.77 $5.55 0
2021-09-13 $5.77 $5.77 $5.77 $5.77 $5.55 189
2021-09-10 $5.87 $5.87 $5.87 $5.87 $5.65 12,982
2021-09-09 $5.87 $5.87 $5.87 $5.87 $5.65 359
2021-09-08 $5.61 $5.61 $5.61 $5.61 $5.40 15,000
2021-09-07 $5.61 $5.61 $5.61 $5.61 $5.40 0
2021-09-03 $5.72 $5.72 $5.61 $5.61 $5.40 1,896
2021-09-02 $5.24 $5.24 $5.24 $5.24 $5.04 0
2021-09-01 $5.24 $5.24 $5.24 $5.24 $5.04 186
2021-08-31 $5.40 $5.40 $5.24 $5.24 $5.04 2,707
2021-08-30 $5.49 $5.49 $5.49 $5.49 $5.28 0
2021-08-27 $5.49 $5.49 $5.49 $5.49 $5.28 0
2021-08-26 $5.49 $5.49 $5.49 $5.49 $5.28 0
2021-08-25 $5.49 $5.49 $5.49 $5.49 $5.28 0
2021-08-24 $5.49 $5.49 $5.49 $5.49 $5.28 0
2021-08-23 $5.49 $5.49 $5.49 $5.49 $5.28 2
2021-08-20 $5.49 $5.49 $5.49 $5.49 $5.28 0
2021-08-19 $5.49 $5.49 $5.49 $5.49 $5.28 0
2021-08-18 $5.49 $5.49 $5.49 $5.49 $5.28 0
2021-08-17 $5.49 $5.49 $5.49 $5.49 $5.28 50
2021-08-16 $5.49 $5.49 $5.49 $5.49 $5.28 1,002
2021-08-13 $5.25 $5.25 $5.25 $5.25 $5.05 0
2021-08-12 $5.25 $5.25 $5.25 $5.25 $5.05 5
2021-08-11 $5.25 $5.25 $5.25 $5.25 $5.05 0
2021-08-10 $5.25 $5.25 $5.25 $5.25 $5.05 169
2021-08-09 $5.41 $5.41 $5.41 $5.41 $5.21 50,000
2021-08-06 $5.19 $5.19 $5.19 $5.19 $5.00 12,166
2021-08-05 $5.34 $5.34 $5.34 $5.34 $5.14 0
2021-08-04 $5.34 $5.34 $5.34 $5.34 $5.14 0
2021-08-03 $5.34 $5.34 $5.34 $5.34 $5.14 0
2021-08-02 $5.34 $5.34 $5.34 $5.34 $5.14 0
2021-07-30 $5.34 $5.34 $5.34 $5.34 $5.14 0
2021-07-29 $5.34 $5.34 $5.34 $5.34 $5.14 0
2021-07-28 $5.34 $5.34 $5.34 $5.34 $5.14 0
2021-07-27 $5.34 $5.34 $5.34 $5.34 $5.14 5,000
2021-07-26 $5.29 $5.29 $5.29 $5.29 $5.09 0
2021-07-23 $5.29 $5.29 $5.29 $5.29 $5.09 271
2021-07-22 $5.18 $5.18 $5.18 $5.18 $4.99 77
2021-07-21 $5.18 $5.18 $5.18 $5.18 $4.99 0
2021-07-20 $5.18 $5.18 $5.18 $5.18 $4.99 0
2021-07-19 $5.15 $5.18 $5.15 $5.18 $4.99 42,331
2021-07-16 $5.39 $5.39 $5.39 $5.39 $5.18 400
2021-07-15 $5.32 $5.32 $5.32 $5.32 $5.12 36
2021-07-14 $5.32 $5.32 $5.32 $5.32 $5.12 0
2021-07-13 $5.32 $5.32 $5.32 $5.32 $5.12 0
2021-07-12 $5.32 $5.32 $5.32 $5.32 $5.12 10,300
2021-07-09 $5.60 $5.60 $5.60 $5.60 $5.39 77,877
2021-07-08 $5.60 $5.60 $5.60 $5.60 $5.39 1
2021-07-07 $5.60 $5.60 $5.60 $5.60 $5.39 1
2021-07-06 $5.60 $5.60 $5.60 $5.60 $5.39 218
2021-07-02 $5.51 $5.51 $5.51 $5.51 $5.30 0
2021-07-01 $5.51 $5.51 $5.51 $5.51 $5.30 0
2021-06-30 $5.51 $5.51 $5.51 $5.51 $5.30 34
2021-06-29 $5.51 $5.51 $5.51 $5.51 $5.30 0
2021-06-28 $5.51 $5.51 $5.51 $5.51 $5.30 300
2021-06-25 $5.53 $5.53 $5.53 $5.53 $5.32 7,041
2021-06-24 $5.53 $5.53 $5.53 $5.53 $5.32 0
2021-06-23 $5.35 $5.53 $5.35 $5.53 $5.32 434
2021-06-22 $5.39 $5.39 $5.39 $5.39 $5.18 65,000
2021-06-21 $5.39 $5.39 $5.39 $5.39 $5.18 2,000
2021-06-18 $5.43 $5.43 $5.43 $5.43 $5.23 100
2021-06-17 $5.58 $5.58 $5.58 $5.58 $5.37 0
2021-06-16 $5.63 $5.63 $5.58 $5.58 $5.37 1,180
2021-06-15 $5.39 $5.53 $5.39 $5.53 $5.32 477
2021-06-14 $5.69 $5.69 $5.69 $5.69 $5.47 1
2021-06-11 $5.69 $5.69 $5.69 $5.69 $5.47 17
2021-06-10 $5.69 $5.69 $5.69 $5.69 $5.47 0
2021-06-09 $5.69 $5.69 $5.69 $5.69 $5.47 2,000
2021-06-08 $5.61 $5.61 $5.61 $5.61 $5.40 54
2021-06-07 $5.77 $5.77 $5.61 $5.61 $5.40 7,727
2021-06-04 $5.91 $5.91 $5.91 $5.91 $5.69 1
2021-06-03 $5.91 $5.91 $5.91 $5.91 $5.69 0
2021-06-02 $5.91 $5.91 $5.91 $5.91 $5.69 5
2021-06-01 $5.91 $5.91 $5.91 $5.91 $5.69 77,872
2021-05-28 $5.91 $5.91 $5.91 $5.91 $5.69 50
2021-05-27 $5.91 $5.91 $5.91 $5.91 $5.69 33
2021-05-26 $5.91 $5.91 $5.91 $5.91 $5.69 0
2021-05-25 $6.10 $6.10 $5.63 $5.91 $5.69 3,210
2021-05-24 $5.81 $5.81 $5.81 $5.81 $5.59 0
2021-05-21 $5.81 $5.81 $5.81 $5.81 $5.59 0
2021-05-20 $5.76 $5.81 $5.76 $5.81 $5.59 1,741
2021-05-19 $5.60 $5.60 $5.60 $5.60 $5.39 400
2021-05-18 $5.61 $5.61 $5.61 $5.61 $5.40 155
2021-05-17 $5.60 $5.60 $5.60 $5.60 $5.39 1
2021-05-14 $5.60 $5.60 $5.60 $5.60 $5.39 0
2021-05-13 $5.60 $5.60 $5.60 $5.60 $5.39 0
2021-05-12 $5.60 $5.60 $5.60 $5.60 $5.39 0
2021-05-11 $5.60 $5.60 $5.60 $5.60 $5.39 0
2021-05-10 $5.50 $5.60 $5.50 $5.60 $5.39 6,650
2021-05-07 $5.49 $5.49 $5.49 $5.49 $5.28 0
2021-05-06 $5.49 $5.49 $5.49 $5.49 $5.28 0
2021-05-05 $5.49 $5.49 $5.49 $5.49 $5.28 15
2021-05-04 $5.49 $5.49 $5.49 $5.49 $5.28 72
2021-05-03 $5.49 $5.49 $5.49 $5.49 $5.28 2,000
2021-04-30 $5.43 $5.43 $5.35 $5.35 $5.15 185,633
2021-04-29 $5.39 $5.39 $5.39 $5.39 $5.19 99,025
2021-04-28 $5.28 $5.40 $5.21 $5.39 $5.19 140,135
2021-04-27 $5.34 $5.35 $5.34 $5.35 $5.15 50,000
2021-04-26 $5.37 $5.37 $5.30 $5.30 $5.10 84,154
2021-04-23 $5.37 $5.37 $5.35 $5.35 $5.14 156,131
2021-04-22 $5.28 $5.28 $5.28 $5.28 $5.08 199
2021-04-21 $5.31 $5.32 $5.31 $5.32 $5.12 30,000
2021-04-20 $5.47 $5.47 $5.26 $5.26 $5.06 500
2021-04-19 $5.47 $5.47 $5.47 $5.47 $5.26 1
2021-04-16 $5.47 $5.47 $5.47 $5.47 $5.26 246,400
2021-04-15 $5.32 $5.32 $5.32 $5.32 $5.12 100
2021-04-14 $5.26 $5.26 $5.26 $5.26 $5.06 0
2021-04-13 $5.53 $5.53 $5.26 $5.26 $5.06 31,535
2021-04-12 $5.36 $5.36 $5.36 $5.36 $5.15 669
2021-04-09 $5.49 $5.49 $5.49 $5.49 $5.29 2
2021-04-08 $5.49 $5.49 $5.49 $5.49 $5.29 0
2021-04-07 $5.49 $5.49 $5.49 $5.49 $5.29 0
2021-04-06 $5.49 $5.49 $5.49 $5.49 $5.29 18,150
2021-04-05 $5.49 $5.49 $5.49 $5.49 $5.29 0
2021-04-01 $5.49 $5.49 $5.49 $5.49 $5.29 152
2021-03-31 $5.35 $5.35 $5.35 $5.35 $5.15 636
2021-03-30 $5.77 $5.77 $5.77 $5.77 $5.55 20
2021-03-29 $5.77 $5.77 $5.77 $5.77 $5.44 0
2021-03-26 $5.77 $5.77 $5.77 $5.77 $5.44 2
2021-03-25 $5.67 $5.77 $5.67 $5.77 $5.44 31,000
2021-03-24 $5.42 $5.42 $5.42 $5.42 $5.12 241
2021-03-23 $5.97 $5.97 $5.97 $5.97 $5.63 225
2021-03-22 $6.05 $6.05 $6.05 $6.05 $5.71 0
2021-03-19 $6.05 $6.05 $6.05 $6.05 $5.71 500
2021-03-18 $5.82 $5.90 $5.82 $5.90 $5.57 1,104
2021-03-17 $5.67 $5.67 $5.67 $5.67 $5.35 0
2021-03-16 $5.75 $5.79 $5.67 $5.67 $5.35 750
2021-03-15 $5.40 $5.40 $5.40 $5.40 $5.10 20
2021-03-12 $5.40 $5.40 $5.40 $5.40 $5.10 0
2021-03-11 $5.40 $5.40 $5.40 $5.40 $5.10 100
2021-03-10 $5.33 $5.46 $5.33 $5.35 $5.05 30,100
2021-03-09 $5.28 $5.28 $5.28 $5.28 $4.98 0
2021-03-08 $5.28 $5.28 $5.28 $5.28 $4.98 98
2021-03-05 $5.33 $5.33 $5.10 $5.28 $4.98 408,270
2021-03-04 $5.35 $5.35 $5.35 $5.35 $5.05 0
2021-03-03 $5.35 $5.35 $5.35 $5.35 $5.05 0
2021-03-02 $5.35 $5.35 $5.35 $5.35 $5.05 1,321
2021-03-01 $5.28 $5.39 $5.28 $5.39 $5.09 1,621
2021-02-26 $5.30 $5.30 $5.19 $5.19 $4.90 2,756
2021-02-25 $5.47 $5.47 $5.47 $5.47 $5.16 120
2021-02-24 $5.47 $5.47 $5.47 $5.47 $5.16 0
2021-02-23 $5.47 $5.47 $5.47 $5.47 $5.16 120
2021-02-22 $5.47 $5.47 $5.47 $5.47 $5.16 201
2021-02-19 $5.35 $5.38 $5.24 $5.24 $4.94 3,449
2021-02-18 $5.21 $5.21 $5.07 $5.17 $4.88 1,233
2021-02-17 $5.39 $5.39 $5.39 $5.39 $5.09 29
2021-02-16 $5.39 $5.39 $5.39 $5.39 $5.09 100
2021-02-12 $5.13 $5.18 $5.13 $5.18 $4.89 3,305
2021-02-11 $4.81 $5.05 $4.80 $4.80 $4.53 6,310
2021-02-10 $5.02 $5.02 $5.02 $5.02 $4.74 2,260
2021-02-09 $5.05 $5.08 $4.94 $5.02 $4.74 2,260
2021-02-08 $4.82 $4.82 $4.82 $4.82 $4.55 22
2021-02-05 $4.75 $4.85 $4.75 $4.82 $4.55 1,631
2021-02-04 $4.74 $4.74 $4.74 $4.74 $4.47 150
2021-02-03 $4.62 $4.76 $4.59 $4.76 $4.49 50,382
2021-02-02 $4.43 $4.70 $4.43 $4.63 $4.37 1,266
2021-02-01 $4.63 $4.63 $4.63 $4.63 $4.37 1,266
2021-01-29 $4.60 $4.60 $4.40 $4.40 $4.15 5,130
2021-01-28 $4.59 $4.59 $4.50 $4.50 $4.25 1,400
2021-01-27 $4.75 $4.75 $4.75 $4.75 $4.48 20
2021-01-26 $4.75 $4.75 $4.75 $4.75 $4.48 400,762
2021-01-25 $4.49 $4.72 $4.46 $4.53 $4.28 5,675
2021-01-22 $4.77 $4.77 $4.77 $4.77 $4.50 0
2021-01-21 $4.74 $4.77 $4.74 $4.77 $4.50 2,735
2021-01-20 $4.86 $4.86 $4.61 $4.61 $4.35 93,783
2021-01-19 $4.80 $4.87 $4.80 $4.85 $4.58 8,650
2021-01-15 $4.83 $4.83 $4.83 $4.83 $4.56 7,431
2021-01-14 $4.90 $4.96 $4.86 $4.96 $4.68 1,550
2021-01-13 $4.60 $4.60 $4.60 $4.60 $4.34 0
2021-01-12 $4.60 $4.60 $4.60 $4.60 $4.34 15,450
2021-01-11 $4.77 $4.77 $4.60 $4.60 $4.34 7,608
2021-01-08 $4.66 $4.74 $4.66 $4.69 $4.43 1,996
2021-01-07 $4.71 $4.76 $4.71 $4.76 $4.49 4,275
2021-01-06 $4.45 $4.45 $4.39 $4.39 $4.14 1,150
2021-01-05 $4.40 $4.40 $4.36 $4.36 $4.11 1,301
2021-01-04 $4.48 $4.48 $4.47 $4.47 $4.22 15,056
2020-12-31 $4.50 $4.53 $4.40 $4.40 $4.15 5,244
2020-12-30 $4.36 $4.36 $4.31 $4.31 $4.07 4,365
2020-12-29 $4.35 $4.40 $4.35 $4.40 $4.15 280
2020-12-28 $4.31 $4.49 $4.28 $4.35 $4.11 9,982
2020-12-24 $4.41 $4.48 $4.41 $4.41 $4.16 1,300
2020-12-23 $4.42 $4.42 $4.34 $4.34 $4.10 1,736
2020-12-22 $4.28 $4.48 $4.25 $4.25 $4.01 3,509
2020-12-21 $4.30 $4.32 $4.30 $4.32 $4.08 1,130
2020-12-18 $4.31 $4.31 $4.31 $4.31 $4.06 6,384
2020-12-17 $4.32 $4.32 $4.32 $4.32 $4.08 0
2020-12-16 $4.32 $4.32 $4.32 $4.32 $4.08 77
2020-12-15 $4.22 $4.37 $4.18 $4.32 $4.08 6,191
2020-12-14 $4.39 $4.39 $4.39 $4.39 $4.15 1,756
2020-12-11 $4.36 $4.42 $4.30 $4.30 $4.05 8,189
2020-12-10 $4.12 $4.22 $4.12 $4.22 $3.98 232,676
2020-12-09 $4.35 $4.35 $4.35 $4.35 $4.11 17,712
2020-12-08 $4.33 $4.33 $4.25 $4.30 $4.06 4,794
2020-12-07 $4.21 $4.25 $4.18 $4.25 $4.01 53,607
2020-12-04 $4.25 $4.39 $4.21 $4.30 $4.06 99,203
2020-12-03 $4.21 $4.34 $4.21 $4.24 $4.00 14,242
2020-12-02 $4.49 $4.49 $4.23 $4.23 $3.99 782
2020-12-01 $4.22 $4.28 $4.22 $4.28 $4.04 4,656
2020-11-30 $4.50 $4.50 $4.50 $4.50 $4.25 60
2020-11-27 $4.50 $4.50 $4.50 $4.50 $4.25 0
2020-11-25 $4.50 $4.50 $4.50 $4.50 $4.25 0
2020-11-24 $4.50 $4.50 $4.50 $4.50 $4.25 10
2020-11-23 $4.50 $4.50 $4.50 $4.50 $4.25 50
2020-11-20 $4.50 $4.50 $4.50 $4.50 $4.25 0
2020-11-19 $4.54 $4.54 $4.50 $4.50 $4.25 1,048
2020-11-18 $4.44 $4.47 $4.40 $4.47 $4.22 2,778
2020-11-17 $4.72 $4.72 $4.61 $4.64 $4.38 1,404
2020-11-16 $4.40 $4.40 $4.31 $4.35 $4.11 3,196
2020-11-13 $4.17 $4.27 $4.13 $4.22 $3.98 16,150
2020-11-12 $4.40 $4.40 $4.29 $4.29 $4.05 1,414
2020-11-11 $4.16 $4.16 $4.16 $4.16 $3.93 0
2020-11-10 $4.16 $4.16 $4.16 $4.16 $3.93 183,000
2020-11-09 $3.99 $4.16 $3.99 $4.16 $3.93 2,042
2020-11-06 $4.21 $4.21 $4.08 $4.08 $3.85 5,077
2020-11-05 $3.98 $3.98 $3.98 $3.98 $3.76 0
2020-11-04 $3.98 $3.98 $3.98 $3.98 $3.76 0
2020-11-03 $3.98 $3.98 $3.98 $3.98 $3.76 1,445
2020-11-02 $4.04 $4.16 $3.92 $4.16 $3.93 26,516
2020-10-30 $3.89 $3.89 $3.89 $3.89 $3.67 200
2020-10-29 $3.92 $3.92 $3.91 $3.91 $3.69 12,800
2020-10-28 $3.79 $3.85 $3.79 $3.85 $3.63 1,480
2020-10-27 $4.20 $4.20 $4.20 $4.20 $3.96 6
2020-10-26 $4.20 $4.20 $4.20 $4.20 $3.96 0
2020-10-23 $4.20 $4.20 $4.20 $4.20 $3.96 311
2020-10-22 $4.09 $4.09 $4.09 $4.09 $3.86 0
2020-10-21 $4.09 $4.09 $4.09 $4.09 $3.86 18,249
2020-10-20 $3.88 $3.88 $3.88 $3.88 $3.66 0
2020-10-19 $3.88 $3.88 $3.88 $3.88 $3.66 0
2020-10-16 $4.00 $4.00 $3.88 $3.88 $3.66 1,096
2020-10-15 $4.08 $4.08 $4.08 $4.08 $3.85 100
2020-10-14 $4.14 $4.14 $4.14 $4.14 $3.91 890
2020-10-13 $4.12 $4.12 $4.12 $4.12 $3.89 0
2020-10-12 $3.93 $4.12 $3.93 $4.12 $3.89 13,505
2020-10-09 $4.20 $4.20 $4.16 $4.16 $3.93 1,615
2020-10-08 $4.05 $4.05 $4.05 $4.05 $3.82 235,238
2020-10-07 $4.05 $4.05 $4.05 $4.05 $3.82 6,300
2020-10-06 $4.05 $4.05 $4.05 $4.05 $3.82 15,721
2020-10-05 $3.99 $3.99 $3.99 $3.99 $3.77 38,784
2020-10-02 $3.99 $3.99 $3.87 $3.99 $3.77 1,792
2020-10-01 $3.94 $3.94 $3.94 $3.94 $3.72 0
2020-09-30 $3.96 $4.02 $3.94 $3.94 $3.72 11,940
2020-09-29 $4.01 $4.13 $4.01 $4.01 $3.78 492
2020-09-28 $4.34 $4.34 $4.34 $4.34 $3.98 100
2020-09-25 $4.16 $4.16 $4.16 $4.16 $3.81 100
2020-09-24 $4.15 $4.15 $4.13 $4.13 $3.79 1,200
2020-09-23 $4.15 $4.15 $4.15 $4.15 $3.80 0
2020-09-22 $4.02 $4.25 $4.02 $4.15 $3.80 2,560
2020-09-21 $4.25 $4.25 $4.25 $4.25 $3.90 0
2020-09-18 $4.25 $4.25 $4.25 $4.25 $3.90 28,000
2020-09-17 $4.25 $4.25 $4.25 $4.25 $3.90 24
2020-09-16 $4.21 $4.33 $4.21 $4.25 $3.90 52,024
2020-09-15 $4.00 $4.00 $4.00 $4.00 $3.67 0
2020-09-14 $4.00 $4.00 $4.00 $4.00 $3.67 0
2020-09-11 $4.00 $4.00 $4.00 $4.00 $3.67 0
2020-09-10 $4.00 $4.00 $4.00 $4.00 $3.67 0
2020-09-09 $3.99 $4.11 $3.99 $4.00 $3.67 1,190
2020-09-08 $4.20 $4.23 $4.11 $4.14 $3.80 5,711
2020-09-04 $4.20 $4.20 $4.06 $4.07 $3.73 15,459
2020-09-03 $4.29 $4.29 $4.01 $4.01 $3.68 3,413
2020-09-02 $4.30 $4.33 $4.22 $4.22 $3.87 21,156
2020-09-01 $4.30 $4.30 $4.17 $4.20 $3.85 14,608
2020-08-31 $4.18 $4.31 $4.18 $4.31 $3.95 33,484
2020-08-28 $4.04 $4.04 $4.04 $4.04 $3.70 101
2020-08-27 $3.98 $3.98 $3.98 $3.98 $3.65 201
2020-08-26 $4.26 $4.26 $4.26 $4.26 $3.91 11,800
2020-08-25 $4.10 $4.10 $4.10 $4.10 $3.76 142
2020-08-24 $3.94 $3.94 $3.94 $3.94 $3.61 1,300
2020-08-21 $3.94 $3.94 $3.94 $3.94 $3.61 50,000
2020-08-20 $3.94 $3.94 $3.94 $3.94 $3.61 100,000
2020-08-19 $3.94 $3.94 $3.94 $3.94 $3.61 0
2020-08-18 $3.94 $3.94 $3.94 $3.94 $3.61 0
2020-08-17 $3.94 $3.94 $3.94 $3.94 $3.61 0
2020-08-14 $3.94 $3.94 $3.94 $3.94 $3.61 133
2020-08-13 $3.88 $3.88 $3.88 $3.88 $3.56 0
2020-08-12 $3.88 $3.88 $3.88 $3.88 $3.56 0
2020-08-11 $3.88 $3.88 $3.88 $3.88 $3.56 42,900
2020-08-10 $3.88 $3.88 $3.88 $3.88 $3.56 79
2020-08-07 $3.88 $3.88 $3.88 $3.88 $3.56 70
2020-08-06 $3.88 $3.88 $3.88 $3.88 $3.56 0
2020-08-05 $3.89 $3.89 $3.85 $3.88 $3.56 21,336
2020-08-04 $3.70 $3.70 $3.70 $3.70 $3.39 54
2020-08-03 $3.70 $3.70 $3.70 $3.70 $3.39 21,519
2020-07-31 $3.62 $3.65 $3.62 $3.65 $3.35 5,892
2020-07-30 $4.00 $4.00 $4.00 $4.00 $3.67 0
2020-07-29 $4.00 $4.00 $4.00 $4.00 $3.67 4,000
2020-07-28 $4.00 $4.00 $4.00 $4.00 $3.67 0
2020-07-27 $4.09 $4.09 $4.00 $4.00 $3.67 31,710
2020-07-24 $3.72 $3.82 $3.72 $3.82 $3.50 1,664
2020-07-23 $3.97 $3.97 $3.88 $3.88 $3.56 4,374
2020-07-22 $3.95 $3.95 $3.95 $3.95 $3.62 5,100
2020-07-21 $3.95 $3.95 $3.95 $3.95 $3.62 0
2020-07-20 $3.95 $3.95 $3.95 $3.95 $3.62 0
2020-07-17 $3.95 $3.95 $3.95 $3.95 $3.62 0
2020-07-16 $3.95 $3.95 $3.95 $3.95 $3.62 0
2020-07-15 $3.95 $3.95 $3.95 $3.95 $3.62 1,700
2020-07-14 $3.84 $3.95 $3.84 $3.95 $3.62 586
2020-07-13 $3.90 $3.90 $3.90 $3.90 $3.58 44
2020-07-10 $3.90 $3.90 $3.90 $3.90 $3.58 0
2020-07-09 $3.90 $3.90 $3.90 $3.90 $3.58 0
2020-07-08 $3.80 $3.90 $3.80 $3.90 $3.58 323
2020-07-07 $3.88 $3.88 $3.88 $3.88 $3.56 57,827
2020-07-06 $3.88 $3.88 $3.88 $3.88 $3.56 5,400
2020-07-02 $3.94 $3.94 $3.94 $3.94 $3.61 27,500
2020-07-01 $3.94 $3.94 $3.94 $3.94 $3.61 0
2020-06-30 $3.94 $3.94 $3.94 $3.94 $3.61 1,900
2020-06-29 $3.94 $3.94 $3.94 $3.94 $3.61 0
2020-06-26 $3.94 $3.94 $3.94 $3.94 $3.61 0
2020-06-25 $3.83 $3.94 $3.83 $3.94 $3.61 1,666
2020-06-24 $4.27 $4.27 $4.27 $4.27 $3.91 1,900
2020-06-23 $4.27 $4.27 $4.27 $4.27 $3.91 315
2020-06-22 $4.04 $4.04 $4.04 $4.04 $3.70 2,207
2020-06-19 $3.98 $3.98 $3.98 $3.98 $3.65 13,800
2020-06-18 $3.98 $3.98 $3.98 $3.98 $3.65 0
2020-06-17 $4.41 $4.41 $3.98 $3.98 $3.65 200
2020-06-16 $4.04 $4.16 $4.04 $4.16 $3.81 34,500
2020-06-15 $4.14 $4.14 $3.85 $3.93 $3.60 3,268
2020-06-12 $4.02 $4.06 $4.02 $4.06 $3.72 24,000
2020-06-11 $4.16 $4.16 $4.16 $4.16 $3.81 48,959
2020-06-10 $4.10 $4.32 $4.10 $4.28 $3.92 3,100
2020-06-09 $4.28 $4.28 $4.28 $4.28 $3.92 271,800
2020-06-08 $4.28 $4.28 $4.28 $4.28 $3.92 325,000
2020-06-05 $4.10 $4.32 $4.10 $4.28 $3.92 67,090
2020-06-04 $4.13 $4.13 $4.13 $4.13 $3.79 428,290
2020-06-03 $4.19 $4.19 $4.19 $4.19 $3.84 294,000
2020-06-02 $4.19 $4.19 $4.19 $4.19 $3.84 0
2020-06-01 $4.26 $4.26 $4.07 $4.19 $3.84 195,455
2020-05-29 $4.11 $4.11 $4.11 $4.11 $3.77 75,011
2020-05-28 $4.11 $4.11 $4.11 $4.11 $3.77 50,734
2020-05-27 $3.83 $3.83 $3.83 $3.83 $3.51 0
2020-05-26 $3.83 $3.83 $3.83 $3.83 $3.51 503
2020-05-22 $3.88 $3.88 $3.84 $3.84 $3.52 2,500
2020-05-21 $3.84 $3.84 $3.84 $3.84 $3.52 15
2020-05-20 $3.88 $3.88 $3.84 $3.84 $3.52 1,300
2020-05-19 $4.04 $4.04 $4.04 $4.04 $3.70 27,910
2020-05-18 $4.00 $4.00 $4.00 $4.00 $3.67 10
2020-05-15 $4.00 $4.00 $4.00 $4.00 $3.67 0
2020-05-14 $4.00 $4.00 $4.00 $4.00 $3.67 0
2020-05-13 $4.00 $4.00 $4.00 $4.00 $3.67 500
2020-05-12 $4.00 $4.00 $4.00 $4.00 $3.67 0
2020-05-11 $4.00 $4.00 $4.00 $4.00 $3.67 0
2020-05-08 $4.00 $4.00 $4.00 $4.00 $3.67 1,200
2020-05-07 $4.00 $4.00 $4.00 $4.00 $3.67 17,962
2020-05-06 $3.80 $3.80 $3.80 $3.80 $3.48 0
2020-05-05 $3.80 $3.80 $3.80 $3.80 $3.48 0
2020-05-04 $3.80 $3.80 $3.80 $3.80 $3.48 0
2020-05-01 $3.80 $3.80 $3.80 $3.80 $3.48 0
2020-04-30 $3.80 $3.80 $3.80 $3.80 $3.48 0
2020-04-29 $3.80 $3.80 $3.80 $3.80 $3.48 0
2020-04-28 $3.80 $3.80 $3.80 $3.80 $3.48 0
2020-04-27 $3.80 $3.80 $3.80 $3.80 $3.48 101
2020-04-24 $3.98 $3.98 $3.98 $3.98 $3.65 3,403
2020-04-23 $4.06 $4.06 $3.98 $3.98 $3.65 1,560
2020-04-22 $3.73 $3.73 $3.73 $3.73 $3.42 21,600
2020-04-21 $3.73 $3.73 $3.73 $3.73 $3.42 114,650
2020-04-20 $3.77 $3.77 $3.73 $3.73 $3.42 1,176
2020-04-17 $3.81 $3.81 $3.81 $3.81 $3.49 500
2020-04-16 $3.87 $3.91 $3.87 $3.90 $3.58 86,689
2020-04-15 $3.61 $3.61 $3.61 $3.61 $3.31 9,375
2020-04-14 $3.65 $3.65 $3.65 $3.65 $3.35 14,500
2020-04-13 $3.65 $3.65 $3.65 $3.65 $3.35 1
2020-04-09 $3.75 $3.79 $3.65 $3.65 $3.35 60,300
2020-04-08 $3.70 $3.70 $3.70 $3.70 $3.39 500,000
2020-04-07 $3.70 $3.70 $3.70 $3.70 $3.39 530,000
2020-04-06 $3.87 $3.87 $3.87 $3.87 $3.55 0
2020-04-03 $3.87 $3.87 $3.87 $3.87 $3.55 1,700
2020-04-02 $3.87 $3.87 $3.87 $3.87 $3.55 7,800
2020-04-01 $3.87 $3.87 $3.87 $3.87 $3.55 105,466
2020-03-31 $3.87 $3.87 $3.87 $3.87 $3.55 19,474
2020-03-30 $3.87 $3.87 $3.87 $3.87 $3.55 103,077
2020-03-27 $3.91 $4.13 $3.91 $4.13 $3.68 2,167
2020-03-26 $4.71 $4.71 $4.71 $4.71 $4.19 39
2020-03-25 $4.71 $4.71 $4.71 $4.71 $4.19 0
2020-03-24 $4.71 $4.71 $4.71 $4.71 $4.19 19,700
2020-03-23 $4.71 $4.71 $4.71 $4.71 $4.19 3,400
2020-03-20 $4.71 $4.71 $4.71 $4.71 $4.19 0
2020-03-19 $4.71 $4.71 $4.71 $4.71 $4.19 50
2020-03-18 $4.71 $4.71 $4.71 $4.71 $4.19 14,900
2020-03-17 $4.71 $4.71 $4.71 $4.71 $4.19 0
2020-03-16 $4.71 $4.71 $4.71 $4.71 $4.19 0
2020-03-13 $4.71 $4.71 $4.71 $4.71 $4.19 6,900
2020-03-12 $4.71 $4.71 $4.71 $4.71 $4.19 15,400
2020-03-11 $4.71 $4.71 $4.71 $4.71 $4.19 277,400
2020-03-10 $4.71 $4.72 $4.71 $4.71 $4.19 2,500
2020-03-09 $4.71 $4.71 $4.71 $4.71 $4.19 0
2020-03-06 $4.71 $4.71 $4.71 $4.71 $4.19 0
2020-03-05 $4.71 $4.71 $4.71 $4.71 $4.19 8
2020-03-04 $4.71 $4.72 $4.71 $4.71 $4.19 116,677
2020-03-03 $5.05 $5.05 $5.05 $5.05 $4.50 2,000
2020-03-02 $5.05 $5.05 $5.05 $5.05 $4.50 0
2020-02-28 $5.05 $5.05 $5.05 $5.05 $4.50 100
2020-02-27 $4.87 $4.87 $4.87 $4.87 $4.33 10,409
2020-02-26 $5.10 $5.10 $5.10 $5.10 $4.54 0
2020-02-25 $5.10 $5.10 $5.10 $5.10 $4.54 100,000
2020-02-24 $5.10 $5.10 $5.10 $5.10 $4.54 0
2020-02-21 $5.10 $5.10 $5.10 $5.10 $4.54 0
2020-02-20 $5.10 $5.10 $5.10 $5.10 $4.54 40,000
2020-02-19 $5.09 $5.10 $5.09 $5.10 $4.54 100,000
2020-02-18 $5.10 $5.10 $5.10 $5.10 $4.54 0
2020-02-14 $5.10 $5.10 $5.10 $5.10 $4.54 0
2020-02-13 $5.10 $5.10 $5.10 $5.10 $4.54 50
2020-02-12 $5.10 $5.10 $5.10 $5.10 $4.54 10,000
2020-02-11 $5.40 $5.40 $5.40 $5.40 $4.81 0
2020-02-10 $5.40 $5.40 $5.40 $5.40 $4.81 0
2020-02-07 $5.40 $5.40 $5.40 $5.40 $4.81 200
2020-02-06 $5.41 $5.41 $5.41 $5.41 $4.82 4,100
2020-02-04 $5.06 $5.06 $5.06 $5.06 $4.50 0
2020-02-03 $5.06 $5.06 $5.06 $5.06 $4.50 0
2020-01-31 $5.06 $5.06 $5.06 $5.06 $4.50 15,401
2020-01-30 $5.06 $5.06 $5.06 $5.06 $4.50 300
2020-01-29 $5.06 $5.06 $5.06 $5.06 $4.50 0
2020-01-28 $5.10 $5.10 $5.06 $5.06 $4.50 3,000
2020-01-27 $5.37 $5.37 $5.37 $5.37 $4.78 0
2020-01-24 $5.37 $5.37 $5.37 $5.37 $4.78 0
2020-01-23 $5.37 $5.37 $5.37 $5.37 $4.78 0
2020-01-22 $5.37 $5.37 $5.37 $5.37 $4.78 5
2020-01-21 $5.37 $5.37 $5.37 $5.37 $4.78 0
2020-01-17 $5.37 $5.37 $5.37 $5.37 $4.78 1,400
2020-01-16 $5.37 $5.37 $5.37 $5.37 $4.78 0
2020-01-15 $5.37 $5.37 $5.37 $5.37 $4.78 0
2020-01-14 $5.37 $5.37 $5.37 $5.37 $4.78 9,800
2020-01-13 $5.37 $5.37 $5.37 $5.37 $4.78 0
2020-01-10 $5.37 $5.37 $5.37 $5.37 $4.78 0
2020-01-09 $5.37 $5.37 $5.37 $5.37 $4.78 100
2020-01-08 $5.53 $5.53 $5.53 $5.53 $4.92 0
2020-01-07 $5.53 $5.53 $5.53 $5.53 $4.92 1
2020-01-06 $5.53 $5.53 $5.53 $5.53 $4.92 0
2020-01-03 $5.53 $5.53 $5.53 $5.53 $4.92 300
2020-01-02 $5.39 $5.39 $5.39 $5.39 $4.80 0
2019-12-31 $5.39 $5.39 $5.39 $5.39 $4.80 0
2019-12-30 $5.39 $5.39 $5.39 $5.39 $4.80 0
2019-12-27 $5.39 $5.39 $5.39 $5.39 $4.80 0
2019-12-26 $5.39 $5.39 $5.39 $5.39 $4.80 0
2019-12-24 $5.39 $5.39 $5.39 $5.39 $4.80 0
2019-12-23 $5.39 $5.39 $5.39 $5.39 $4.80 0
2019-12-20 $5.39 $5.39 $5.39 $5.39 $4.80 0
2019-12-19 $5.43 $5.43 $5.39 $5.39 $4.80 469
2019-12-18 $5.33 $5.33 $5.33 $5.33 $4.74 9,788
2019-12-17 $5.33 $5.33 $5.33 $5.33 $4.74 0
2019-12-16 $5.33 $5.33 $5.33 $5.33 $4.74 100,000
2019-12-13 $5.33 $5.33 $5.33 $5.33 $4.74 1
2019-12-12 $5.33 $5.33 $5.33 $5.33 $4.74 100,005
2019-12-11 $5.33 $5.33 $5.33 $5.33 $4.74 0
2019-12-10 $5.33 $5.33 $5.33 $5.33 $4.74 175,420
2019-12-09 $5.34 $5.34 $5.34 $5.34 $4.75 112,700
2019-12-06 $5.34 $5.34 $5.34 $5.34 $4.75 0
2019-12-05 $5.34 $5.34 $5.34 $5.34 $4.75 0
2019-12-04 $5.34 $5.34 $5.34 $5.34 $4.75 0
2019-12-03 $5.34 $5.34 $5.34 $5.34 $4.75 0
2019-12-02 $5.34 $5.34 $5.34 $5.34 $4.75 0
2019-11-29 $5.34 $5.34 $5.34 $5.34 $4.75 0
2019-11-27 $5.34 $5.34 $5.34 $5.34 $4.75 41,947
2019-11-26 $5.34 $5.34 $5.34 $5.34 $4.75 2,400,000
2019-11-25 $5.38 $5.38 $5.38 $5.38 $4.79 99
2019-11-22 $5.38 $5.38 $5.38 $5.38 $4.79 0
2019-11-21 $5.38 $5.38 $5.38 $5.38 $4.79 0
2019-11-20 $5.38 $5.38 $5.38 $5.38 $4.79 0
2019-11-19 $5.38 $5.38 $5.38 $5.38 $4.79 0
2019-11-18 $5.38 $5.38 $5.38 $5.38 $4.79 0
2019-11-15 $5.38 $5.38 $5.38 $5.38 $4.79 0
2019-11-14 $5.38 $5.38 $5.38 $5.38 $4.79 0
2019-11-13 $5.38 $5.38 $5.38 $5.38 $4.79 0
2019-11-12 $5.38 $5.38 $5.38 $5.38 $4.79 200
2019-11-11 $5.50 $5.50 $5.50 $5.50 $4.90 0
2019-11-08 $5.50 $5.50 $5.50 $5.50 $4.90 100
2019-11-07 $5.28 $5.28 $5.28 $5.28 $4.70 0
2019-11-06 $5.32 $5.32 $5.28 $5.28 $4.70 1,250
2019-11-05 $5.27 $5.27 $5.27 $5.27 $4.69 0
2019-11-04 $5.27 $5.27 $5.27 $5.27 $4.69 60
2019-11-01 $5.27 $5.27 $5.27 $5.27 $4.69 0
2019-10-31 $5.27 $5.27 $5.27 $5.27 $4.69 0
2019-10-30 $5.17 $5.27 $5.17 $5.27 $4.69 100,170
2019-10-29 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-28 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-25 $5.05 $5.05 $5.05 $5.05 $4.50 62,000
2019-10-24 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-23 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-22 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-21 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-18 $5.05 $5.05 $5.05 $5.05 $4.50 380,287
2019-10-17 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-16 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-15 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-14 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-11 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-10 $5.05 $5.05 $5.05 $5.05 $4.50 0
2019-10-09 $5.05 $5.05 $5.05 $5.05 $4.50 200
2019-10-08 $5.12 $5.12 $5.12 $5.12 $4.56 0
2019-10-07 $5.12 $5.12 $5.12 $5.12 $4.56 0
2019-10-04 $5.12 $5.12 $5.12 $5.12 $4.56 1,300
2019-10-03 $5.12 $5.12 $5.12 $5.12 $4.56 0
2019-10-02 $5.12 $5.12 $5.12 $5.12 $4.56 99,327
2019-10-01 $5.13 $5.13 $5.13 $5.13 $4.57 0
2019-09-30 $5.13 $5.13 $5.13 $5.13 $4.57 0
2019-09-27 $5.13 $5.13 $5.13 $5.13 $4.57 0
2019-09-26 $5.13 $5.13 $5.13 $5.13 $4.47 200
2019-09-25 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-09-24 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-09-23 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-09-20 $5.17 $5.17 $5.17 $5.17 $4.50 885
2019-09-19 $5.33 $5.33 $5.33 $5.33 $4.64 11,152
2019-09-18 $4.84 $4.84 $4.84 $4.84 $4.21 0
2019-09-17 $4.84 $4.84 $4.84 $4.84 $4.21 0
2019-09-16 $4.84 $4.84 $4.84 $4.84 $4.21 0
2019-09-13 $4.84 $4.84 $4.84 $4.84 $4.21 0
2019-09-12 $4.84 $4.84 $4.84 $4.84 $4.21 46,000
2019-09-11 $4.84 $4.84 $4.84 $4.84 $4.21 50
2019-09-10 $4.84 $4.84 $4.84 $4.84 $4.21 100,000
2019-09-09 $4.84 $4.84 $4.84 $4.84 $4.21 0
2019-09-06 $4.84 $4.84 $4.84 $4.84 $4.21 0
2019-09-05 $4.84 $4.84 $4.84 $4.84 $4.21 100
2019-09-04 $4.88 $4.90 $4.88 $4.89 $4.25 300,000
2019-09-03 $4.70 $4.70 $4.70 $4.70 $4.09 0
2019-08-30 $4.70 $4.70 $4.70 $4.70 $4.09 0
2019-08-29 $4.70 $4.70 $4.70 $4.70 $4.09 0
2019-08-28 $4.70 $4.70 $4.70 $4.70 $4.09 1,700
2019-08-27 $4.72 $4.75 $4.72 $4.75 $4.13 60,000
2019-08-26 $4.76 $4.76 $4.73 $4.76 $4.14 50,000
2019-08-23 $4.68 $4.68 $4.68 $4.68 $4.07 200,000
2019-08-22 $4.75 $4.75 $4.75 $4.75 $4.13 20,000
2019-08-21 $4.75 $4.75 $4.75 $4.75 $4.13 140,000
2019-08-20 $4.75 $4.77 $4.75 $4.75 $4.13 179,920
2019-08-19 $4.63 $4.63 $4.63 $4.63 $4.03 0
2019-08-16 $4.77 $4.77 $4.63 $4.63 $4.03 1,399
2019-08-15 $4.78 $4.79 $4.78 $4.79 $4.17 200,000
2019-08-14 $4.78 $4.79 $4.78 $4.79 $4.17 200,000
2019-08-13 $4.78 $4.79 $4.78 $4.79 $4.17 200,000
2019-08-12 $4.78 $4.79 $4.78 $4.79 $4.17 200,000
2019-08-09 $4.80 $4.83 $4.80 $4.83 $4.20 200,000
2019-08-08 $4.80 $4.83 $4.80 $4.83 $4.20 200,000
2019-08-07 $4.73 $4.73 $4.73 $4.73 $4.12 400
2019-08-06 $4.73 $4.73 $4.73 $4.73 $4.12 400
2019-08-05 $4.73 $4.73 $4.73 $4.73 $4.12 400
2019-08-02 $4.73 $4.73 $4.73 $4.73 $4.12 403
2019-08-01 $4.90 $4.90 $4.90 $4.90 $4.27 24,300
2019-07-31 $4.90 $4.90 $4.90 $4.90 $4.27 381,400
2019-07-30 $4.90 $4.90 $4.90 $4.90 $4.27 100
2019-07-29 $4.90 $4.90 $4.90 $4.90 $4.27 100
2019-07-26 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-25 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-24 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-23 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-22 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-19 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-18 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-17 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-16 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-15 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-12 $4.90 $4.90 $4.90 $4.90 $4.27 35
2019-07-11 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-10 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-09 $4.90 $4.90 $4.90 $4.90 $4.27 100
2019-07-08 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-05 $4.90 $4.90 $4.90 $4.90 $4.27 36
2019-07-03 $4.90 $4.90 $4.90 $4.90 $4.27 20
2019-07-02 $4.90 $4.90 $4.90 $4.90 $4.27 0
2019-07-01 $4.90 $4.90 $4.88 $4.90 $4.27 14,700
2019-06-28 $4.81 $4.81 $4.81 $4.81 $4.19 1,740
2019-06-27 $4.66 $4.66 $4.66 $4.66 $4.06 0
2019-06-26 $4.66 $4.66 $4.66 $4.66 $4.06 0
2019-06-25 $4.66 $4.66 $4.66 $4.66 $4.06 2,943
2019-06-24 $4.74 $4.74 $4.74 $4.74 $4.13 2,943
2019-06-21 $4.72 $4.72 $4.72 $4.72 $4.11 0
2019-06-18 $4.72 $4.72 $4.72 $4.72 $4.11 0
2019-06-17 $4.72 $4.72 $4.72 $4.72 $4.11 0
2019-06-14 $4.72 $4.72 $4.72 $4.72 $4.11 0
2019-06-13 $4.72 $4.72 $4.72 $4.72 $4.11 5,035
2019-06-12 $4.72 $4.72 $4.72 $4.72 $4.11 60,000
2019-06-11 $4.71 $4.72 $4.71 $4.72 $4.11 24,738
2019-06-10 $4.68 $4.68 $4.68 $4.68 $4.07 14,100
2019-06-06 $4.66 $4.66 $4.66 $4.66 $4.06 0
2019-06-05 $4.62 $4.68 $4.62 $4.66 $4.06 30,598
2019-06-04 $4.57 $4.57 $4.57 $4.57 $3.98 580
2019-06-03 $4.61 $4.61 $4.61 $4.61 $4.01 16,300
2019-05-31 $4.60 $4.61 $4.60 $4.61 $4.01 54,000
2019-05-30 $4.60 $4.61 $4.58 $4.60 $4.00 800,000
2019-05-29 $4.65 $4.65 $4.65 $4.65 $4.05 0
2019-05-28 $4.65 $4.65 $4.65 $4.65 $4.05 100,000
2019-05-24 $4.65 $4.67 $4.65 $4.65 $4.05 850,000
2019-05-23 $4.62 $4.62 $4.62 $4.62 $4.02 0
2019-05-22 $4.63 $4.63 $4.62 $4.62 $4.02 500,000
2019-05-21 $4.59 $4.59 $4.59 $4.59 $4.00 80,000
2019-05-20 $4.59 $4.59 $4.59 $4.59 $4.00 4,300
2019-05-17 $4.59 $4.59 $4.59 $4.59 $3.99 1,400
2019-05-16 $4.59 $4.59 $4.59 $4.59 $4.00 200,000
2019-05-15 $4.77 $4.77 $4.77 $4.77 $4.15 209
2019-05-14 $4.77 $4.77 $4.77 $4.77 $4.15 0
2019-05-13 $4.77 $4.77 $4.77 $4.77 $4.15 0
2019-05-10 $4.75 $4.77 $4.75 $4.77 $4.15 46,000
2019-05-09 $4.87 $4.87 $4.87 $4.87 $4.24 0
2019-05-08 $4.88 $4.91 $4.86 $4.87 $4.24 340,815
2019-05-07 $4.89 $4.89 $4.89 $4.89 $4.26 700
2019-05-06 $4.89 $4.89 $4.89 $4.89 $4.26 0
2019-05-03 $4.89 $4.89 $4.89 $4.89 $4.26 0
2019-05-02 $4.89 $4.89 $4.89 $4.89 $4.26 1,283
2019-05-01 $4.93 $4.93 $4.93 $4.93 $4.29 0
2019-04-30 $4.93 $4.93 $4.93 $4.93 $4.29 100
2019-04-29 $4.87 $4.91 $4.87 $4.91 $4.27 2,362
2019-04-25 $5.01 $5.01 $5.01 $5.01 $4.36 0
2019-04-24 $5.01 $5.01 $5.01 $5.01 $4.36 0
2019-04-23 $5.02 $5.02 $5.02 $5.02 $4.37 200,000
2019-04-22 $5.06 $5.06 $5.06 $5.06 $4.40 200,000
2019-04-18 $5.06 $5.06 $5.06 $5.06 $4.40 0
2019-04-17 $5.06 $5.06 $5.06 $5.06 $4.40 117,300
2019-04-16 $5.06 $5.06 $5.06 $5.06 $4.40 3
2019-04-15 $5.06 $5.06 $5.06 $5.06 $4.40 200,000
2019-04-12 $5.06 $5.06 $5.06 $5.06 $4.40 0
2019-04-11 $5.06 $5.06 $5.06 $5.06 $4.40 180
2019-04-10 $5.12 $5.12 $5.12 $5.12 $4.46 0
2019-04-09 $5.12 $5.12 $5.12 $5.12 $4.46 2,000
2019-04-08 $5.12 $5.12 $5.12 $5.12 $4.46 0
2019-04-05 $5.12 $5.12 $5.12 $5.12 $4.46 1,404
2019-04-04 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-04-03 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-04-02 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-04-01 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-03-29 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-03-28 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-03-27 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-03-26 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-03-25 $5.17 $5.17 $5.17 $5.17 $4.50 0
2019-03-22 $5.17 $5.17 $5.17 $5.17 $4.50 4,100
2019-03-21 $5.17 $5.17 $5.17 $5.17 $4.50 696,600
2019-03-20 $5.16 $5.17 $5.16 $5.17 $4.50 250,000
2019-03-19 $5.17 $5.18 $5.17 $5.18 $4.51 300,005
2019-03-18 $5.19 $5.19 $5.19 $5.19 $4.52 200,000
2019-03-15 $5.19 $5.19 $5.19 $5.19 $4.52 1,333,595
2019-03-14 $5.19 $5.19 $5.19 $5.19 $4.52 0
2019-03-13 $5.19 $5.19 $5.19 $5.19 $4.52 0
2019-03-12 $5.19 $5.19 $5.19 $5.19 $4.52 600
2019-03-11 $5.10 $5.10 $5.10 $5.10 $4.44 0
2019-03-08 $5.10 $5.10 $5.10 $5.10 $4.44 0
2019-03-07 $5.10 $5.10 $5.10 $5.10 $4.44 0
2019-03-06 $5.10 $5.10 $5.10 $5.10 $4.44 0
2019-03-05 $5.10 $5.10 $5.10 $5.10 $4.44 0
2019-03-04 $5.10 $5.10 $5.10 $5.10 $4.44 900
2019-03-01 $5.10 $5.10 $5.10 $5.10 $4.44 0
2019-02-28 $5.10 $5.10 $5.10 $5.10 $4.44 945
2019-02-27 $5.15 $5.15 $5.15 $5.15 $4.48 0
2019-02-26 $5.15 $5.15 $5.15 $5.15 $4.48 45,200
2019-02-25 $5.15 $5.15 $5.15 $5.15 $4.48 100,000
2019-02-20 $5.15 $5.15 $5.15 $5.15 $4.48 0
2019-02-19 $5.15 $5.15 $5.15 $5.15 $4.48 11,300
2019-02-15 $5.15 $5.15 $5.15 $5.15 $4.48 0
2019-02-14 $5.15 $5.15 $5.15 $5.15 $4.48 0
2019-02-13 $5.15 $5.15 $5.15 $5.15 $4.48 0
2019-02-12 $5.15 $5.15 $5.15 $5.15 $4.48 0
2019-02-11 $5.15 $5.15 $5.15 $5.15 $4.48 0
2019-02-08 $5.15 $5.15 $5.15 $5.15 $4.48 0
2019-02-07 $5.15 $5.15 $5.15 $5.15 $4.48 0
2019-02-06 $5.15 $5.15 $5.15 $5.15 $4.48 0
2019-02-05 $5.15 $5.15 $5.15 $5.15 $4.48 0
2019-02-04 $5.15 $5.15 $5.15 $5.15 $4.48 61,200
2019-02-01 $5.19 $5.19 $5.19 $5.19 $4.52 3,900
2019-01-31 $5.19 $5.19 $5.19 $5.19 $4.52 0
2019-01-30 $5.19 $5.19 $5.19 $5.19 $4.52 600
2019-01-29 $5.19 $5.19 $5.19 $5.19 $4.52 294,800
2019-01-28 $5.19 $5.19 $5.19 $5.19 $4.52 0
2019-01-25 $5.19 $5.19 $5.19 $5.19 $4.52 0
2019-01-24 $5.19 $5.19 $5.19 $5.19 $4.52 1,953
2019-01-23 $5.17 $5.17 $5.17 $5.17 $4.50 174,000
2019-01-18 $5.17 $5.17 $5.17 $5.17 $4.50 725,843
2019-01-17 $5.33 $5.33 $5.33 $5.33 $4.64 0
2019-01-16 $5.33 $5.33 $5.33 $5.33 $4.64 108,500
2019-01-15 $5.33 $5.33 $5.33 $5.33 $4.64 0
2019-01-14 $5.27 $5.33 $5.27 $5.33 $4.64 102,121
2019-01-11 $5.07 $5.26 $5.07 $5.26 $4.58 151,822
2019-01-10 $4.79 $4.79 $4.79 $4.79 $4.17 600,000
2019-01-09 $4.79 $4.79 $4.79 $4.79 $4.17 0
2019-01-08 $4.79 $4.79 $4.79 $4.79 $4.17 100,000
2019-01-07 $4.79 $4.79 $4.79 $4.79 $4.17 0
2019-01-04 $4.79 $4.79 $4.79 $4.79 $4.17 0
2019-01-03 $4.79 $4.79 $4.79 $4.79 $4.17 0
2018-12-31 $4.79 $4.79 $4.79 $4.79 $4.17 1,522
2018-12-27 $4.86 $4.86 $4.86 $4.86 $4.23 0
2018-12-26 $4.80 $4.86 $4.80 $4.86 $4.23 1,086
2018-12-24 $4.76 $4.76 $4.76 $4.76 $4.14 0
2018-12-21 $4.76 $4.76 $4.76 $4.76 $4.14 9,822
2018-12-20 $4.94 $4.94 $4.94 $4.94 $4.30 907
2018-12-19 $5.35 $5.35 $5.35 $5.35 $4.66 5
2018-12-18 $5.35 $5.35 $5.35 $5.35 $4.66 0
2018-12-17 $5.35 $5.35 $5.35 $5.35 $4.66 205,000
2018-12-14 $5.35 $5.35 $5.35 $5.35 $4.66 0
2018-12-13 $5.35 $5.35 $5.35 $5.35 $4.66 0
2018-12-12 $5.35 $5.35 $5.35 $5.35 $4.66 0
2018-12-11 $5.35 $5.35 $5.35 $5.35 $4.66 100,002
2018-12-10 $5.35 $5.35 $5.35 $5.35 $4.66 250,020
2018-12-07 $5.35 $5.35 $5.35 $5.35 $4.66 0
2018-12-06 $5.35 $5.35 $5.35 $5.35 $4.66 166,000
2018-12-04 $5.39 $5.39 $5.35 $5.35 $4.66 550,200
2018-12-03 $5.52 $5.52 $5.52 $5.52 $4.80 3,112
2018-11-30 $5.59 $5.59 $5.59 $5.59 $4.87 0
2018-11-29 $5.59 $5.59 $5.59 $5.59 $4.87 0
2018-11-28 $5.59 $5.59 $5.59 $5.59 $4.87 0
2018-11-27 $5.59 $5.59 $5.59 $5.59 $4.87 0
2018-11-26 $5.59 $5.59 $5.59 $5.59 $4.87 350
2018-11-21 $5.50 $5.50 $5.50 $5.50 $4.79 0
2018-11-20 $5.50 $5.50 $5.50 $5.50 $4.79 4,900
2018-11-19 $5.70 $5.70 $5.70 $5.70 $4.96 0
2018-11-16 $5.70 $5.70 $5.70 $5.70 $4.96 103,100
2018-11-15 $5.90 $5.90 $5.90 $5.90 $5.14 4,900
2018-11-14 $5.91 $5.91 $5.90 $5.90 $5.14 40,000
2018-11-13 $6.00 $6.00 $6.00 $6.00 $5.22 0
2018-11-12 $6.00 $6.00 $6.00 $6.00 $5.22 0
2018-11-09 $6.00 $6.00 $6.00 $6.00 $5.22 0
2018-11-08 $6.00 $6.00 $6.00 $6.00 $5.22 0
2018-11-07 $6.00 $6.00 $6.00 $6.00 $5.22 0
2018-11-06 $6.00 $6.00 $6.00 $6.00 $5.22 79,000
2018-11-05 $6.00 $6.00 $6.00 $6.00 $5.22 0
2018-11-02 $6.00 $6.00 $6.00 $6.00 $5.22 0
2018-11-01 $6.00 $6.00 $6.00 $6.00 $5.22 0
2018-10-31 $6.00 $6.00 $6.00 $6.00 $5.22 1,000
2018-10-30 $5.85 $5.87 $5.85 $5.85 $5.09 167,600
2018-10-29 $6.10 $6.10 $6.10 $6.10 $5.31 0
2018-10-26 $6.10 $6.10 $6.10 $6.10 $5.31 0
2018-10-25 $6.10 $6.10 $6.10 $6.10 $5.31 125,000
2018-10-24 $6.10 $6.10 $6.10 $6.10 $5.31 0
2018-10-23 $6.10 $6.10 $6.10 $6.10 $5.31 0
2018-10-22 $6.10 $6.10 $6.10 $6.10 $5.31 0
2018-10-19 $6.10 $6.10 $6.10 $6.10 $5.31 0
2018-10-18 $6.10 $6.10 $6.10 $6.10 $5.31 0
2018-10-17 $6.13 $6.13 $6.10 $6.10 $5.31 167,000
2018-10-16 $6.38 $6.38 $6.38 $6.38 $5.55 50,000
2018-10-15 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-10-12 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-10-11 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-10-10 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-10-09 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-10-08 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-10-05 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-10-04 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-10-03 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-10-02 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-10-01 $6.38 $6.38 $6.38 $6.38 $5.55 10,700
2018-09-28 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-09-27 $6.38 $6.38 $6.38 $6.38 $5.55 0
2018-09-26 $6.38 $6.38 $6.38 $6.38 $5.55 5
2018-09-25 $6.38 $6.38 $6.38 $6.38 $5.48 600
2018-09-24 $6.30 $6.30 $6.30 $6.30 $5.41 0
2018-09-21 $6.30 $6.30 $6.30 $6.30 $5.41 0
2018-09-20 $6.30 $6.30 $6.30 $6.30 $5.41 100,200
2018-09-19 $6.08 $6.08 $6.08 $6.08 $5.22 200,000
2018-09-18 $6.08 $6.08 $6.08 $6.08 $5.22 150,003
2018-09-17 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-09-14 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-09-13 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-09-12 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-09-11 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-09-10 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-09-07 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-09-06 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-09-05 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-09-04 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-08-31 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-08-30 $6.08 $6.08 $6.08 $6.08 $5.22 0
2018-08-29 $6.08 $6.08 $6.08 $6.08 $5.22 300
2018-08-28 $6.07 $6.07 $6.07 $6.07 $5.21 0
2018-08-27 $6.07 $6.07 $6.07 $6.07 $5.21 0
2018-08-24 $6.07 $6.07 $6.07 $6.07 $5.21 0
2018-08-23 $6.07 $6.07 $6.07 $6.07 $5.21 0
2018-08-22 $6.07 $6.07 $6.07 $6.07 $5.21 300
2018-08-21 $5.90 $5.90 $5.90 $5.90 $5.07 0
2018-08-20 $5.90 $5.90 $5.90 $5.90 $5.07 2,502
2018-08-17 $5.90 $5.90 $5.90 $5.90 $5.07 0
2018-08-16 $5.90 $5.90 $5.90 $5.90 $5.07 0
2018-08-15 $5.90 $5.90 $5.90 $5.90 $5.07 0
2018-08-14 $5.90 $5.90 $5.90 $5.90 $5.07 421,343
2018-08-13 $5.90 $5.90 $5.90 $5.90 $5.07 0
2018-08-10 $5.91 $5.91 $5.90 $5.90 $5.07 2,984
2018-08-09 $6.20 $6.20 $6.20 $6.20 $5.32 0
2018-08-08 $6.20 $6.20 $6.20 $6.20 $5.32 2
2018-08-07 $6.20 $6.20 $6.20 $6.20 $5.32 0
2018-08-06 $6.20 $6.20 $6.20 $6.20 $5.32 0
2018-08-03 $6.26 $6.27 $6.20 $6.20 $5.32 40,330
2018-08-02 $6.09 $6.09 $6.09 $6.09 $5.23 0
2018-08-01 $6.09 $6.09 $6.09 $6.09 $5.23 355,000
2018-07-31 $6.09 $6.11 $6.09 $6.09 $5.23 10,571
2018-07-30 $6.09 $6.09 $6.09 $6.09 $5.23 0
2018-07-27 $6.09 $6.09 $6.09 $6.09 $5.23 0
2018-07-26 $6.09 $6.09 $6.09 $6.09 $5.23 0
2018-07-25 $6.09 $6.09 $6.09 $6.09 $5.23 0
2018-07-24 $6.09 $6.09 $6.09 $6.09 $5.23 0
2018-07-23 $6.09 $6.09 $6.09 $6.09 $5.23 200
2018-07-20 $5.85 $5.85 $5.85 $5.85 $5.02 4,600
2018-07-19 $5.95 $5.95 $5.95 $5.95 $5.11 1,110
2018-07-18 $5.61 $5.61 $5.61 $5.61 $4.82 0
2018-07-17 $5.61 $5.61 $5.61 $5.61 $4.82 0
2018-07-16 $5.61 $5.61 $5.61 $5.61 $4.82 0
2018-07-13 $5.61 $5.61 $5.61 $5.61 $4.82 0
2018-07-12 $5.61 $5.61 $5.61 $5.61 $4.82 0
2018-07-11 $5.61 $5.61 $5.61 $5.61 $4.82 600
2018-07-10 $5.75 $5.77 $5.75 $5.76 $4.94 200,000
2018-07-09 $5.73 $5.82 $5.73 $5.82 $5.00 2,000
2018-07-06 $5.65 $5.65 $5.64 $5.64 $4.84 1,116
2018-07-05 $5.54 $5.54 $5.54 $5.54 $4.76 717
2018-07-03 $5.52 $5.52 $5.52 $5.52 $4.74 600
2018-07-02 $5.67 $5.67 $5.51 $5.52 $4.74 200,640
2018-06-29 $5.69 $5.69 $5.69 $5.69 $4.88 0
2018-06-28 $5.69 $5.69 $5.69 $5.69 $4.88 0
2018-06-27 $5.69 $5.69 $5.69 $5.69 $4.88 9,650
2018-06-26 $5.67 $5.69 $5.67 $5.69 $4.88 399,000
2018-06-25 $6.19 $6.19 $6.19 $6.19 $5.31 2,100
2018-06-22 $6.19 $6.19 $6.19 $6.19 $5.31 0
2018-06-21 $6.19 $6.19 $6.19 $6.19 $5.31 0
2018-06-20 $6.19 $6.19 $6.19 $6.19 $5.31 0
2018-06-19 $6.19 $6.19 $6.19 $6.19 $5.31 0
2018-06-18 $6.19 $6.19 $6.19 $6.19 $5.31 50,000
2018-06-15 $6.19 $6.19 $6.19 $6.19 $5.31 26,200
2018-06-14 $6.19 $6.19 $6.19 $6.19 $5.31 61,801
2018-06-13 $6.19 $6.19 $6.19 $6.19 $5.31 0
2018-06-12 $6.19 $6.19 $6.19 $6.19 $5.31 0
2018-06-11 $6.19 $6.19 $6.19 $6.19 $5.31 0
2018-06-08 $6.19 $6.19 $6.19 $6.19 $5.31 0
2018-06-07 $6.19 $6.19 $6.19 $6.19 $5.31 75,000
2018-06-06 $6.19 $6.19 $6.19 $6.19 $5.31 0
2018-06-05 $6.18 $6.19 $6.18 $6.19 $5.31 150,000
2018-06-04 $6.14 $6.14 $6.14 $6.14 $5.27 0
2018-06-01 $6.15 $6.15 $6.14 $6.14 $5.27 1,396,200
2018-05-31 $6.39 $6.39 $6.39 $6.39 $5.49 0
2018-05-30 $6.39 $6.39 $6.39 $6.39 $5.49 0
2018-05-29 $6.39 $6.39 $6.39 $6.39 $5.49 0
2018-05-25 $6.39 $6.39 $6.39 $6.39 $5.49 200,000
2018-05-24 $6.39 $6.39 $6.39 $6.39 $5.49 0
2018-05-23 $6.39 $6.39 $6.39 $6.39 $5.49 113,700
2018-05-22 $6.39 $6.39 $6.39 $6.39 $5.49 0
2018-05-21 $6.39 $6.39 $6.39 $6.39 $5.49 1,900
2018-05-18 $6.57 $6.57 $6.57 $6.57 $5.64 0
2018-05-17 $6.57 $6.57 $6.57 $6.57 $5.64 0
2018-05-16 $6.57 $6.57 $6.57 $6.57 $5.64 37,500
2018-05-15 $6.57 $6.57 $6.57 $6.57 $5.64 186,440
2018-05-14 $6.50 $6.50 $6.50 $6.50 $5.58 1,250
2018-05-11 $6.88 $6.88 $6.88 $6.88 $5.91 2,396
2018-05-10 $6.88 $6.88 $6.88 $6.88 $5.91 0
2018-05-09 $6.88 $6.88 $6.88 $6.88 $5.91 0
2018-05-08 $6.88 $6.88 $6.88 $6.88 $5.91 0
2018-05-07 $6.88 $6.88 $6.88 $6.88 $5.91 1,400
2018-05-04 $6.88 $6.88 $6.88 $6.88 $5.91 0
2018-05-03 $6.88 $6.88 $6.88 $6.88 $5.91 0
2018-05-02 $6.88 $6.88 $6.88 $6.88 $5.91 500,000
2018-05-01 $6.88 $6.88 $6.88 $6.88 $5.91 0
2018-04-30 $6.88 $6.88 $6.88 $6.88 $5.91 0
2018-04-27 $6.88 $6.88 $6.88 $6.88 $5.91 0
2018-04-26 $6.88 $6.88 $6.88 $6.88 $5.91 0
2018-04-25 $6.88 $6.88 $6.88 $6.88 $5.91 0
2018-04-24 $6.88 $6.88 $6.88 $6.88 $5.91 900
2018-04-23 $6.74 $6.74 $6.74 $6.74 $5.79 161,000
2018-04-20 $6.51 $6.51 $6.51 $6.51 $5.59 0
2018-04-19 $6.51 $6.51 $6.51 $6.51 $5.59 475,000
2018-04-18 $6.52 $6.52 $6.51 $6.51 $5.59 695,000
2018-04-17 $6.49 $6.49 $6.49 $6.49 $5.57 498
2018-04-16 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-04-13 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-04-12 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-04-11 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-04-10 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-04-09 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-04-06 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-04-05 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-04-04 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-04-03 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-04-02 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-03-29 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-03-28 $6.65 $6.65 $6.65 $6.65 $5.71 0
2018-03-27 $6.65 $6.65 $6.65 $6.65 $5.64 0
2018-03-26 $6.53 $6.65 $6.53 $6.65 $5.64 1,400
2018-03-23 $6.60 $6.60 $6.60 $6.60 $5.59 0
2018-03-22 $6.60 $6.60 $6.60 $6.60 $5.59 0
2018-03-21 $6.60 $6.60 $6.60 $6.60 $5.59 0
2018-03-20 $6.60 $6.60 $6.60 $6.60 $5.59 800
2018-03-19 $7.02 $7.02 $7.02 $7.02 $5.95 0
2018-03-16 $7.02 $7.02 $7.02 $7.02 $5.95 0
2018-03-15 $7.02 $7.02 $7.02 $7.02 $5.95 0
2018-03-14 $7.02 $7.02 $7.02 $7.02 $5.95 0
2018-03-13 $7.02 $7.02 $7.02 $7.02 $5.95 13,000
2018-03-12 $6.98 $6.98 $6.98 $6.98 $5.92 200
2018-03-09 $6.95 $6.95 $6.95 $6.95 $5.89 0
2018-03-08 $6.95 $6.95 $6.95 $6.95 $5.89 0
2018-03-07 $6.95 $6.95 $6.95 $6.95 $5.89 109,000
2018-03-06 $6.95 $6.95 $6.95 $6.95 $5.89 0
2018-03-05 $6.95 $6.95 $6.95 $6.95 $5.89 500
2018-03-02 $6.85 $6.88 $6.85 $6.88 $5.83 150,000
2018-03-01 $7.16 $7.16 $7.16 $7.16 $6.07 0
2018-02-28 $7.16 $7.16 $7.16 $7.16 $6.07 1,500
2018-02-27 $7.12 $7.12 $7.12 $7.12 $6.04 0
2018-02-26 $7.12 $7.12 $7.12 $7.12 $6.04 300
2018-02-23 $7.30 $7.30 $7.30 $7.30 $6.19 1,963
2018-02-22 $7.22 $7.22 $7.22 $7.22 $6.12 211,104
2018-02-21 $7.25 $7.25 $7.25 $7.25 $6.15 3,600
2018-02-20 $7.25 $7.25 $7.25 $7.25 $6.15 160,000
2018-02-16 $7.25 $7.25 $7.25 $7.25 $6.15 456,000
2018-02-15 $7.25 $7.25 $7.25 $7.25 $6.15 74,060
2018-02-14 $7.25 $7.25 $7.25 $7.25 $6.15 1,000
2018-02-13 $7.15 $7.15 $7.15 $7.15 $6.06 165,800
2018-02-12 $7.24 $7.24 $7.24 $7.24 $6.14 66,000
2018-02-09 $7.10 $7.10 $7.10 $7.10 $6.02 50,100
2018-02-08 $7.20 $7.20 $7.20 $7.20 $6.10 500
2018-02-07 $7.35 $7.35 $7.22 $7.22 $6.12 234,420
2018-02-06 $7.89 $7.89 $7.89 $7.89 $6.69 0
2018-02-05 $7.89 $7.89 $7.89 $7.89 $6.69 950,004
2018-02-02 $7.89 $7.89 $7.89 $7.89 $6.69 0
2018-02-01 $7.89 $7.89 $7.89 $7.89 $6.69 200
2018-01-31 $7.79 $7.79 $7.79 $7.79 $6.60 0
2018-01-30 $7.79 $7.79 $7.79 $7.79 $6.60 101,000
2018-01-29 $7.83 $7.83 $7.83 $7.83 $6.64 11
2018-01-26 $7.83 $7.83 $7.83 $7.83 $6.64 600
2018-01-25 $7.92 $7.92 $7.88 $7.88 $6.68 7,600
2018-01-24 $7.93 $7.93 $7.93 $7.93 $6.72 720,000
2018-01-23 $7.88 $7.88 $7.88 $7.88 $6.68 0
2018-01-22 $7.88 $7.88 $7.88 $7.88 $6.68 250,000
2018-01-19 $7.88 $7.88 $7.88 $7.88 $6.68 1,641
2018-01-18 $8.12 $8.12 $8.12 $8.12 $6.88 0
2018-01-17 $8.08 $8.12 $8.08 $8.12 $6.88 151,511
2018-01-16 $8.12 $8.14 $8.08 $8.08 $6.85 572,379
2018-01-12 $7.90 $7.90 $7.90 $7.90 $6.70 0
2018-01-11 $7.90 $7.90 $7.90 $7.90 $6.70 90,000
2018-01-10 $7.65 $7.65 $7.65 $7.65 $6.48 180,000
2018-01-09 $7.65 $7.65 $7.65 $7.65 $6.48 231,100
2018-01-08 $7.70 $7.71 $7.70 $7.70 $6.53 120,000
2018-01-05 $7.56 $7.56 $7.56 $7.56 $6.41 37,995
2018-01-04 $7.56 $7.56 $7.56 $7.56 $6.40 183,000
2018-01-03 $7.26 $7.26 $7.26 $7.26 $6.15 0
2018-01-02 $7.26 $7.26 $7.26 $7.26 $6.15 0
2017-12-29 $7.26 $7.26 $7.26 $7.26 $6.15 0
2017-12-28 $7.26 $7.26 $7.26 $7.26 $6.15 0
2017-12-27 $7.26 $7.26 $7.26 $7.26 $6.15 0
2017-12-26 $7.26 $7.26 $7.26 $7.26 $6.15 0
2017-12-22 $7.26 $7.26 $7.26 $7.26 $6.15 11,700
2017-12-21 $7.26 $7.26 $7.26 $7.26 $6.15 719
2017-12-20 $7.47 $7.47 $7.47 $7.47 $6.33 9,139
2017-12-19 $7.35 $7.35 $7.35 $7.35 $6.23 88,322
2017-12-18 $7.41 $7.41 $7.30 $7.30 $6.19 387,100
2017-12-15 $7.28 $7.28 $7.28 $7.28 $6.17 0
2017-12-14 $7.28 $7.28 $7.28 $7.28 $6.17 0
2017-12-13 $7.28 $7.28 $7.28 $7.28 $6.17 142,800
2017-12-12 $7.11 $7.11 $7.11 $7.11 $6.03 100,000
2017-12-11 $7.11 $7.11 $7.11 $7.11 $6.03 0
2017-12-08 $7.11 $7.11 $7.11 $7.11 $6.03 11
2017-12-07 $7.11 $7.11 $7.11 $7.11 $6.03 0
2017-12-06 $7.11 $7.11 $7.11 $7.11 $6.03 0
2017-12-05 $7.11 $7.11 $7.11 $7.11 $6.03 50,000
2017-12-04 $7.08 $7.08 $7.08 $7.08 $6.00 0
2017-12-01 $7.08 $7.08 $7.08 $7.08 $6.00 0
2017-11-30 $7.08 $7.08 $7.08 $7.08 $6.00 3
2017-11-29 $7.07 $7.08 $7.07 $7.08 $6.00 602,584
2017-11-28 $6.94 $6.94 $6.79 $6.79 $5.76 1,060,203
2017-11-27 $6.85 $6.85 $6.85 $6.85 $5.81 298,708
2017-11-24 $6.83 $6.83 $6.83 $6.83 $5.79 0
2017-11-22 $6.81 $6.90 $6.81 $6.83 $5.79 614,001
2017-11-21 $6.38 $6.38 $6.38 $6.38 $5.41 0
2017-11-20 $6.38 $6.38 $6.38 $6.38 $5.40 0
2017-11-17 $6.38 $6.38 $6.38 $6.38 $5.41 0
2017-11-16 $6.38 $6.38 $6.38 $6.38 $5.41 4,500
2017-11-15 $6.38 $6.38 $6.38 $6.38 $5.41 0
2017-11-14 $6.38 $6.38 $6.38 $6.38 $5.41 82,000
2017-11-13 $6.38 $6.38 $6.38 $6.38 $5.41 0
2017-11-10 $6.38 $6.38 $6.38 $6.38 $5.41 0
2017-11-09 $6.61 $6.61 $6.38 $6.38 $5.40 1,589,708
2017-11-08 $6.89 $6.89 $6.89 $6.89 $5.84 77,300
2017-11-07 $6.89 $6.89 $6.89 $6.89 $5.84 0
2017-11-06 $6.89 $6.89 $6.89 $6.89 $5.84 0
2017-11-03 $6.89 $6.89 $6.89 $6.89 $5.84 0
2017-11-02 $6.89 $6.89 $6.89 $6.89 $5.84 0
2017-11-01 $6.89 $6.89 $6.89 $6.89 $5.84 0
2017-10-31 $6.89 $6.89 $6.89 $6.89 $5.84 0
2017-10-30 $6.88 $6.89 $6.88 $6.89 $5.84 200,000
2017-10-27 $6.54 $6.54 $6.54 $6.54 $5.54 0
2017-10-26 $6.54 $6.54 $6.54 $6.54 $5.54 0
2017-10-25 $6.54 $6.54 $6.54 $6.54 $5.54 0
2017-10-24 $6.54 $6.54 $6.54 $6.54 $5.54 0
2017-10-23 $6.54 $6.54 $6.54 $6.54 $5.54 0
2017-10-20 $6.54 $6.54 $6.54 $6.54 $5.54 0
2017-10-19 $6.54 $6.54 $6.54 $6.54 $5.54 0
2017-10-18 $6.54 $6.54 $6.54 $6.54 $5.54 0
2017-10-17 $6.54 $6.54 $6.54 $6.54 $5.54 309,215
2017-10-16 $6.41 $6.41 $6.41 $6.41 $5.43 0
2017-10-13 $6.41 $6.41 $6.41 $6.41 $5.43 0
2017-10-12 $6.41 $6.41 $6.41 $6.41 $5.43 46,300
2017-10-11 $6.41 $6.41 $6.41 $6.41 $5.43 1,750
2017-10-10 $6.52 $6.52 $6.52 $6.52 $5.53 0
2017-10-09 $6.52 $6.52 $6.52 $6.52 $5.53 0
2017-10-06 $6.52 $6.52 $6.52 $6.52 $5.53 440,000
2017-10-05 $6.44 $6.44 $6.44 $6.44 $5.46 0
2017-10-04 $6.44 $6.44 $6.44 $6.44 $5.46 200,000
2017-10-03 $6.44 $6.44 $6.44 $6.44 $5.46 54,000
2017-10-02 $6.44 $6.44 $6.44 $6.44 $5.46 2,400,000
2017-09-29 $6.58 $6.58 $6.46 $6.46 $5.48 20,100
2017-09-28 $6.44 $6.44 $6.44 $6.44 $5.46 0
2017-09-27 $6.44 $6.44 $6.44 $6.44 $5.46 0
2017-09-26 $6.44 $6.44 $6.44 $6.44 $5.46 0
2017-09-25 $6.44 $6.44 $6.44 $6.44 $5.46 0
2017-09-22 $6.44 $6.44 $6.44 $6.44 $5.46 0
2017-09-21 $6.44 $6.44 $6.44 $6.44 $5.46 0
2017-09-20 $6.44 $6.44 $6.44 $6.44 $5.46 600,100
2017-09-19 $6.44 $6.44 $6.44 $6.44 $5.46 1,641
2017-09-18 $6.22 $6.22 $6.22 $6.22 $5.27 0
2017-09-15 $6.22 $6.22 $6.22 $6.22 $5.27 0
2017-09-14 $6.22 $6.22 $6.22 $6.22 $5.27 0
2017-09-13 $6.22 $6.22 $6.22 $6.22 $5.27 0
2017-09-12 $6.22 $6.22 $6.22 $6.22 $5.27 237,500
2017-09-11 $5.95 $5.95 $5.95 $5.95 $5.04 5,100
2017-09-08 $5.95 $5.95 $5.95 $5.95 $5.04 0
2017-09-07 $5.95 $5.95 $5.95 $5.95 $5.04 0
2017-09-06 $5.95 $5.95 $5.95 $5.95 $5.04 0
2017-09-05 $5.95 $5.95 $5.95 $5.95 $5.04 0
2017-09-01 $5.95 $5.95 $5.95 $5.95 $5.04 0
2017-08-31 $5.95 $5.95 $5.95 $5.95 $5.04 0
2017-08-30 $5.95 $5.95 $5.95 $5.95 $5.04 0
2017-08-29 $5.95 $5.95 $5.95 $5.95 $5.04 0
2017-08-28 $5.95 $5.95 $5.95 $5.95 $5.04 1,900
2017-08-25 $5.97 $5.97 $5.97 $5.97 $5.06 0
2017-08-24 $5.97 $5.97 $5.97 $5.97 $5.06 52,000
2017-08-23 $6.11 $6.11 $6.11 $6.11 $5.18 200,000
2017-08-22 $6.13 $6.13 $6.13 $6.13 $5.20 50,000
2017-08-21 $6.13 $6.13 $6.13 $6.13 $5.20 242,442
2017-08-18 $6.31 $6.31 $6.31 $6.31 $5.35 0
2017-08-17 $6.31 $6.31 $6.31 $6.31 $5.35 150,000
2017-08-16 $6.31 $6.31 $6.31 $6.31 $5.35 0
2017-08-15 $6.31 $6.31 $6.31 $6.31 $5.35 330,000
2017-08-14 $6.21 $6.21 $6.21 $6.21 $5.26 439,400
2017-08-11 $6.21 $6.21 $6.21 $6.21 $5.26 610,000
2017-08-10 $6.19 $6.19 $6.16 $6.16 $5.22 221,321
2017-08-09 $6.25 $6.25 $6.25 $6.25 $5.30 0
2017-08-08 $6.25 $6.25 $6.25 $6.25 $5.30 0
2017-08-07 $6.25 $6.25 $6.25 $6.25 $5.30 0
2017-08-04 $6.25 $6.25 $6.25 $6.25 $5.30 11,758
2017-08-03 $6.25 $6.25 $6.25 $6.25 $5.30 0
2017-08-02 $6.25 $6.25 $6.25 $6.25 $5.30 0
2017-08-01 $6.25 $6.25 $6.25 $6.25 $5.30 0
2017-07-31 $6.25 $6.25 $6.25 $6.25 $5.30 100,000
2017-07-28 $6.25 $6.25 $6.25 $6.25 $5.30 681
2017-07-27 $6.40 $6.40 $6.40 $6.40 $5.42 0
2017-07-26 $6.40 $6.40 $6.40 $6.40 $5.42 0
2017-07-25 $6.40 $6.40 $6.40 $6.40 $5.42 309,000
2017-07-24 $6.36 $6.36 $6.36 $6.36 $5.39 150,000
2017-07-21 $6.36 $6.36 $6.36 $6.36 $5.39 0
2017-07-20 $6.36 $6.36 $6.36 $6.36 $5.39 0
2017-07-19 $6.36 $6.36 $6.36 $6.36 $5.39 0
2017-07-18 $6.45 $6.45 $6.36 $6.36 $5.39 411,500
2017-07-17 $6.49 $6.49 $6.49 $6.49 $5.50 100,000
2017-07-14 $6.49 $6.49 $6.49 $6.49 $5.50 0
2017-07-13 $6.47 $6.49 $6.47 $6.49 $5.50 149,702
2017-07-12 $6.58 $6.58 $6.58 $6.58 $5.58 0
2017-07-11 $6.58 $6.58 $6.58 $6.58 $5.58 0
2017-07-10 $6.58 $6.58 $6.58 $6.58 $5.58 50,000
2017-07-07 $6.82 $6.82 $6.82 $6.82 $5.78 0
2017-07-05 $6.82 $6.82 $6.82 $6.82 $5.78 245,200
2017-07-03 $6.79 $6.82 $6.79 $6.82 $5.78 70,002
2017-06-30 $6.63 $6.63 $6.63 $6.63 $5.62 80,000
2017-06-29 $6.62 $6.63 $6.62 $6.63 $5.62 50,000
2017-06-28 $6.54 $6.54 $6.54 $6.54 $5.54 80,000
2017-06-27 $6.53 $6.54 $6.53 $6.54 $5.54 100,000
2017-06-26 $6.55 $6.55 $6.55 $6.55 $5.55 67,000
2017-06-23 $6.60 $6.60 $6.60 $6.60 $5.59 0
2017-06-22 $6.60 $6.60 $6.60 $6.60 $5.59 0
2017-06-21 $6.60 $6.60 $6.60 $6.60 $5.60 0
2017-06-20 $6.61 $6.61 $6.60 $6.60 $5.59 72,600
2017-06-19 $6.60 $6.60 $6.60 $6.60 $5.59 0
2017-06-16 $6.60 $6.60 $6.60 $6.60 $5.59 0
2017-06-15 $6.60 $6.60 $6.60 $6.60 $5.59 0
2017-06-14 $6.60 $6.60 $6.60 $6.60 $5.59 88,000
2017-06-13 $6.60 $6.60 $6.60 $6.60 $5.59 73,900
2017-06-12 $6.60 $6.60 $6.60 $6.60 $5.59 0
2017-06-09 $6.60 $6.60 $6.60 $6.60 $5.59 2,947
2017-06-08 $6.60 $6.60 $6.60 $6.60 $5.59 80,000
2017-06-07 $6.58 $6.60 $6.58 $6.60 $5.59 80,000
2017-06-06 $6.44 $6.44 $6.44 $6.44 $5.46 1,000
2017-06-05 $6.31 $6.31 $6.31 $6.31 $5.35 30,000
2017-06-02 $6.31 $6.31 $6.31 $6.31 $5.35 83,000
2017-06-01 $6.31 $6.31 $6.31 $6.31 $5.35 0
2017-05-31 $6.31 $6.31 $6.31 $6.31 $5.35 0
2017-05-30 $6.31 $6.31 $6.31 $6.31 $5.35 0
2017-05-26 $6.31 $6.31 $6.31 $6.31 $5.35 0
2017-05-25 $6.31 $6.31 $6.31 $6.31 $5.35 0
2017-05-24 $6.31 $6.31 $6.31 $6.31 $5.35 0
2017-05-23 $6.31 $6.31 $6.31 $6.31 $5.35 0
2017-05-22 $6.31 $6.31 $6.31 $6.31 $5.35 350
2017-05-19 $6.19 $6.19 $6.19 $6.19 $5.25 0
2017-05-18 $6.19 $6.19 $6.19 $6.19 $5.25 101,900
2017-05-17 $6.27 $6.27 $6.19 $6.19 $5.25 17,986
2017-05-16 $6.32 $6.32 $6.32 $6.32 $5.36 200,000
2017-05-15 $6.43 $6.43 $6.43 $6.43 $5.45 68,200
2017-05-12 $6.43 $6.43 $6.43 $6.43 $5.45 0
2017-05-11 $6.43 $6.43 $6.43 $6.43 $5.45 0
2017-05-10 $6.43 $6.43 $6.43 $6.43 $5.45 0
2017-05-09 $6.43 $6.43 $6.43 $6.43 $5.45 0
2017-05-08 $6.43 $6.43 $6.43 $6.43 $5.45 0
2017-05-05 $6.43 $6.43 $6.43 $6.43 $5.45 0
2017-05-04 $6.43 $6.43 $6.43 $6.43 $5.45 0
2017-05-03 $6.43 $6.43 $6.43 $6.43 $5.45 0
2017-05-02 $6.43 $6.43 $6.43 $6.43 $5.45 0
2017-05-01 $6.43 $6.43 $6.43 $6.43 $5.45 183
2017-04-28 $6.45 $6.45 $6.45 $6.45 $5.47 0
2017-04-27 $6.40 $6.45 $6.40 $6.45 $5.47 204,100
2017-04-26 $6.44 $6.44 $6.44 $6.44 $5.46 0
2017-04-25 $6.44 $6.44 $6.44 $6.44 $5.46 297,100
2017-04-24 $6.37 $6.37 $6.32 $6.33 $5.37 187,300
2017-04-21 $6.28 $6.28 $6.28 $6.28 $5.32 22,000
2017-04-20 $6.05 $6.20 $6.05 $6.19 $5.25 550,100
2017-04-19 $6.11 $6.11 $6.11 $6.11 $5.18 984,900
2017-04-18 $5.98 $5.98 $5.98 $5.98 $5.07 82,200
2017-04-17 $5.98 $5.98 $5.98 $5.98 $5.07 0
2017-04-13 $6.00 $6.00 $5.98 $5.98 $5.07 270,000
2017-04-12 $6.23 $6.23 $6.23 $6.23 $5.28 0
2017-04-11 $6.23 $6.23 $6.23 $6.23 $5.28 0
2017-04-10 $6.23 $6.23 $6.23 $6.23 $5.28 0
2017-04-07 $6.23 $6.23 $6.23 $6.23 $5.28 100,000
2017-04-06 $6.23 $6.23 $6.23 $6.23 $5.28 0
2017-04-05 $6.23 $6.23 $6.23 $6.23 $5.28 150,000
2017-04-04 $6.23 $6.23 $6.23 $6.23 $5.28 238,000
2017-04-03 $6.36 $6.36 $6.36 $6.36 $5.39 0
2017-03-31 $6.36 $6.36 $6.36 $6.36 $5.39 100
2017-03-30 $6.40 $6.40 $6.40 $6.40 $5.42 179,800
2017-03-29 $6.39 $6.39 $6.39 $6.39 $5.42 0
2017-03-28 $6.39 $6.39 $6.39 $6.39 $5.35 0
2017-03-27 $6.39 $6.39 $6.39 $6.39 $5.35 500
2017-03-24 $6.61 $6.61 $6.61 $6.61 $5.53 0
2017-03-23 $6.61 $6.61 $6.61 $6.61 $5.53 0
2017-03-22 $6.61 $6.61 $6.61 $6.61 $5.53 0
2017-03-21 $6.61 $6.61 $6.61 $6.61 $5.53 0
2017-03-20 $6.61 $6.61 $6.61 $6.61 $5.53 0
2017-03-17 $6.61 $6.61 $6.61 $6.61 $5.53 0
2017-03-16 $6.61 $6.61 $6.61 $6.61 $5.53 0
2017-03-15 $6.61 $6.61 $6.61 $6.61 $5.53 0
2017-03-14 $6.61 $6.61 $6.61 $6.61 $5.53 0
2017-03-13 $6.61 $6.61 $6.61 $6.61 $5.53 12,000
2017-03-10 $6.61 $6.61 $6.61 $6.61 $5.53 0
2017-03-09 $6.61 $6.61 $6.61 $6.61 $5.53 0
2017-03-08 $6.61 $6.61 $6.61 $6.61 $5.53 125,000
2017-03-07 $6.69 $6.69 $6.69 $6.69 $5.60 0
2017-03-06 $6.69 $6.69 $6.69 $6.69 $5.60 125,000
2017-03-03 $6.69 $6.69 $6.69 $6.69 $5.60 0
2017-03-02 $6.69 $6.69 $6.69 $6.69 $5.60 0
2017-03-01 $6.69 $6.69 $6.69 $6.69 $5.60 0
2017-02-28 $6.69 $6.69 $6.69 $6.69 $5.60 500
2017-02-27 $6.88 $6.88 $6.88 $6.88 $5.76 0
2017-02-24 $6.88 $6.88 $6.88 $6.88 $5.76 0
2017-02-23 $6.88 $6.88 $6.88 $6.88 $5.76 0
2017-02-22 $6.88 $6.88 $6.88 $6.88 $5.76 0
2017-02-21 $6.88 $6.88 $6.88 $6.88 $5.76 154,000
2017-02-17 $6.74 $6.74 $6.74 $6.74 $5.64 0
2017-02-16 $6.74 $6.74 $6.74 $6.74 $5.64 100,000
2017-02-15 $6.74 $6.74 $6.74 $6.74 $5.64 20,000
2017-02-14 $6.74 $6.74 $6.74 $6.74 $5.64 0
2017-02-13 $6.74 $6.74 $6.74 $6.74 $5.64 0
2017-02-10 $6.59 $6.74 $6.59 $6.74 $5.64 245,000
2017-02-09 $6.54 $6.54 $6.54 $6.54 $5.47 200
2017-02-08 $6.67 $6.67 $6.67 $6.67 $5.58 0
2017-02-07 $6.67 $6.67 $6.67 $6.67 $5.58 0
2017-02-06 $6.67 $6.67 $6.67 $6.67 $5.58 175,000
2017-02-03 $6.60 $6.92 $6.60 $6.92 $5.79 1,172,100
2017-02-02 $6.49 $6.51 $6.46 $6.51 $5.45 1,573,000
2017-02-01 $6.50 $6.50 $6.50 $6.50 $5.44 0
2017-01-31 $6.50 $6.50 $6.50 $6.50 $5.44 2,111,200
2017-01-30 $6.50 $6.50 $6.50 $6.50 $5.44 0
2017-01-27 $6.48 $6.50 $6.48 $6.50 $5.44 50,000
2017-01-26 $6.40 $6.40 $6.40 $6.40 $5.36 1,474
2017-01-25 $6.15 $6.15 $6.15 $6.15 $5.15 50,000
2017-01-24 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-23 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-20 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-19 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-18 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-17 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-13 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-12 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-11 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-10 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-09 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-06 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-05 $6.15 $6.15 $6.15 $6.15 $5.15 0
2017-01-04 $6.15 $6.15 $6.15 $6.15 $5.15 500,000
2017-01-03 $6.15 $6.15 $6.15 $6.15 $5.15 0
2016-12-30 $6.15 $6.15 $6.15 $6.15 $5.15 0
2016-12-29 $6.15 $6.15 $6.15 $6.15 $5.15 1
2016-12-28 $6.15 $6.15 $6.15 $6.15 $5.15 1,012
2016-12-27 $6.20 $6.20 $6.20 $6.20 $5.19 100
2016-12-23 $6.37 $6.37 $6.37 $6.37 $5.33 0
2016-12-22 $6.37 $6.37 $6.37 $6.37 $5.33 1,391,200
2016-12-21 $6.43 $6.43 $6.43 $6.43 $5.38 0
2016-12-20 $6.43 $6.43 $6.43 $6.43 $5.38 0
2016-12-19 $6.43 $6.43 $6.43 $6.43 $5.38 0
2016-12-16 $6.43 $6.43 $6.43 $6.43 $5.38 0
2016-12-15 $6.43 $6.43 $6.43 $6.43 $5.38 150,000
2016-12-14 $6.43 $6.43 $6.43 $6.43 $5.38 0
2016-12-13 $6.43 $6.43 $6.43 $6.43 $5.38 0
2016-12-12 $6.43 $6.43 $6.43 $6.43 $5.38 1,000
2016-12-09 $6.30 $6.30 $6.30 $6.30 $5.27 0
2016-12-08 $6.30 $6.30 $6.30 $6.30 $5.27 113,000
2016-12-07 $6.30 $6.30 $6.30 $6.30 $5.27 0
2016-12-06 $6.30 $6.30 $6.30 $6.30 $5.27 0
2016-12-05 $6.30 $6.30 $6.30 $6.30 $5.27 0
2016-12-02 $6.35 $6.35 $6.30 $6.30 $5.27 56,100
2016-12-01 $6.00 $6.00 $6.00 $6.00 $5.02 16,600
2016-11-30 $6.00 $6.00 $6.00 $6.00 $5.02 0
2016-11-29 $6.00 $6.00 $6.00 $6.00 $5.02 31,500
2016-11-28 $5.97 $5.98 $5.97 $5.98 $5.00 692,000
2016-11-25 $5.84 $5.84 $5.84 $5.84 $4.89 170,000
2016-11-23 $5.98 $5.98 $5.98 $5.98 $5.01 41,000
2016-11-22 $6.07 $6.07 $6.07 $6.07 $5.08 0
2016-11-21 $6.07 $6.07 $6.07 $6.07 $5.08 0
2016-11-18 $6.07 $6.07 $6.07 $6.07 $5.08 0
2016-11-17 $6.07 $6.07 $6.07 $6.07 $5.08 0
2016-11-16 $6.07 $6.07 $6.07 $6.07 $5.08 400
2016-11-15 $5.75 $5.75 $5.75 $5.75 $4.81 0
2016-11-14 $5.70 $5.75 $5.70 $5.75 $4.81 141,200
2016-11-11 $5.73 $5.74 $5.73 $5.74 $4.80 60,000
2016-11-10 $5.37 $5.37 $5.36 $5.36 $4.49 226,166
2016-11-09 $5.16 $5.16 $5.16 $5.16 $4.32 401,000
2016-11-08 $5.19 $5.19 $5.19 $5.19 $4.34 21,000
2016-11-07 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-11-04 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-11-03 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-11-02 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-11-01 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-10-31 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-10-28 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-10-27 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-10-26 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-10-25 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-10-24 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-10-21 $5.06 $5.06 $5.06 $5.06 $4.24 0
2016-10-20 $5.06 $5.06 $5.06 $5.06 $4.24 50,000
2016-10-19 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-18 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-17 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-14 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-13 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-12 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-11 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-10 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-07 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-06 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-05 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-04 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-10-03 $4.96 $4.96 $4.96 $4.96 $4.15 0
2016-09-30 $4.96 $4.96 $4.96 $4.96 $4.15 280,000
2016-09-29 $4.97 $4.97 $4.97 $4.97 $4.16 280,000
2016-09-28 $5.09 $5.09 $5.09 $5.09 $4.26 0
2016-09-27 $5.09 $5.09 $5.09 $5.09 $4.26 0
2016-09-26 $5.09 $5.09 $5.09 $5.09 $4.26 6,000
2016-09-23 $5.07 $5.07 $5.07 $5.07 $4.24 0
2016-09-22 $5.07 $5.07 $5.07 $5.07 $4.24 0
2016-09-21 $5.07 $5.07 $5.07 $5.07 $4.24 0
2016-09-20 $5.07 $5.07 $5.07 $5.07 $4.24 120,100
2016-09-19 $4.93 $4.93 $4.93 $4.93 $4.12 0
2016-09-16 $4.93 $4.93 $4.93 $4.93 $4.12 0
2016-09-15 $4.93 $4.93 $4.93 $4.93 $4.12 168,377
2016-09-14 $4.97 $4.97 $4.97 $4.97 $4.16 145,600
2016-09-13 $5.28 $5.28 $5.00 $5.00 $4.19 500,400
2016-09-12 $5.51 $5.51 $5.51 $5.51 $4.61 0
2016-09-09 $5.51 $5.51 $5.51 $5.51 $4.61 456,000
2016-09-08 $5.51 $5.51 $5.51 $5.51 $4.61 230,600
2016-09-07 $5.01 $5.01 $5.01 $5.01 $4.19 0
2016-09-06 $5.01 $5.01 $5.01 $5.01 $4.19 30
2016-09-02 $5.01 $5.01 $5.01 $5.01 $4.19 0
2016-09-01 $5.01 $5.01 $5.01 $5.01 $4.19 0
2016-08-31 $5.01 $5.01 $5.01 $5.01 $4.19 4
2016-08-30 $5.01 $5.01 $5.01 $5.01 $4.19 0
2016-08-29 $5.01 $5.01 $5.01 $5.01 $4.19 204
2016-08-26 $5.13 $5.13 $5.13 $5.13 $4.29 0
2016-08-25 $5.13 $5.13 $5.13 $5.13 $4.29 0
2016-08-24 $5.13 $5.13 $5.13 $5.13 $4.29 0
2016-08-23 $5.13 $5.13 $5.13 $5.13 $4.29 0
2016-08-22 $5.13 $5.13 $5.13 $5.13 $4.29 47,000
2016-08-19 $5.13 $5.13 $5.13 $5.13 $4.29 24,000
2016-08-18 $5.13 $5.13 $5.13 $5.13 $4.29 394
2016-08-17 $4.97 $4.97 $4.97 $4.97 $4.16 0
2016-08-16 $4.97 $4.97 $4.97 $4.97 $4.16 261,800
2016-08-15 $4.97 $4.97 $4.97 $4.97 $4.16 575
2016-08-12 $5.25 $5.25 $5.25 $5.25 $4.39 0
2016-08-11 $5.25 $5.25 $5.25 $5.25 $4.39 0
2016-08-10 $5.25 $5.25 $5.25 $5.25 $4.39 0
2016-08-09 $5.25 $5.25 $5.25 $5.25 $4.39 0
2016-08-08 $5.25 $5.27 $5.24 $5.25 $4.39 962,400
2016-08-05 $4.87 $4.87 $4.87 $4.87 $4.07 444,000
2016-08-04 $4.87 $4.87 $4.87 $4.87 $4.07 21,000
2016-08-03 $4.87 $4.87 $4.87 $4.87 $4.07 29,000
2016-08-02 $4.95 $4.95 $4.91 $4.93 $4.12 350,200
2016-08-01 $5.27 $5.30 $5.27 $5.30 $4.43 163,600
2016-07-29 $5.04 $5.08 $5.04 $5.08 $4.25 615,000
2016-07-28 $5.02 $5.02 $5.02 $5.02 $4.20 0
2016-07-27 $5.02 $5.02 $5.02 $5.02 $4.20 0
2016-07-26 $5.02 $5.02 $5.02 $5.02 $4.20 10
2016-07-25 $5.02 $5.02 $5.02 $5.02 $4.20 0
2016-07-22 $5.02 $5.02 $5.02 $5.02 $4.20 0
2016-07-21 $5.02 $5.02 $5.02 $5.02 $4.20 0
2016-07-20 $5.02 $5.02 $5.02 $5.02 $4.20 460,130
2016-07-19 $5.02 $5.02 $5.02 $5.02 $4.20 200,000
2016-07-18 $5.02 $5.02 $5.02 $5.02 $4.20 20
2016-07-15 $5.02 $5.02 $5.02 $5.02 $4.20 500
2016-07-14 $4.72 $4.72 $4.72 $4.72 $3.95 164,900
2016-07-13 $4.60 $4.60 $4.60 $4.60 $3.85 135,394
2016-07-12 $4.56 $4.56 $4.56 $4.56 $3.82 0
2016-07-11 $4.56 $4.56 $4.56 $4.56 $3.82 32,000
2016-07-08 $4.25 $4.25 $4.25 $4.25 $3.56 100
2016-07-07 $4.25 $4.25 $4.25 $4.25 $3.56 0
2016-07-06 $4.25 $4.25 $4.25 $4.25 $3.56 0
2016-07-05 $4.25 $4.25 $4.25 $4.25 $3.56 1
2016-07-01 $4.25 $4.25 $4.25 $4.25 $3.56 17
2016-06-30 $4.25 $4.25 $4.25 $4.25 $3.56 1,010
2016-06-29 $4.23 $4.23 $4.23 $4.23 $3.54 0
2016-06-28 $4.23 $4.23 $4.23 $4.23 $3.54 0
2016-06-27 $4.23 $4.23 $4.23 $4.23 $3.54 567
2016-06-24 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-23 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-22 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-21 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-20 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-16 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-15 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-14 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-13 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-10 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-09 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-08 $4.82 $4.82 $4.82 $4.82 $4.03 12,010
2016-06-07 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-06 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-03 $4.82 $4.82 $4.82 $4.82 $4.03 0
2016-06-02 $4.82 $4.85 $4.82 $4.82 $4.03 301,085
2016-06-01 $4.92 $4.92 $4.92 $4.92 $4.12 29,200
2016-05-31 $4.61 $4.61 $4.61 $4.61 $3.85 0
2016-05-27 $4.61 $4.61 $4.61 $4.61 $3.85 3
2016-05-26 $4.61 $4.61 $4.61 $4.61 $3.85 0
2016-05-25 $4.61 $4.61 $4.61 $4.61 $3.85 0
2016-05-24 $4.61 $4.61 $4.61 $4.61 $3.85 50,000
2016-05-23 $4.61 $4.61 $4.61 $4.61 $3.85 0
2016-05-20 $4.61 $4.61 $4.61 $4.61 $3.85 0
2016-05-19 $4.61 $4.61 $4.61 $4.61 $3.85 1
2016-05-18 $4.61 $4.61 $4.61 $4.61 $3.85 0
2016-05-17 $4.61 $4.61 $4.61 $4.61 $3.85 80,000
2016-05-16 $4.47 $4.47 $4.47 $4.47 $3.74 0
2016-05-13 $4.47 $4.47 $4.47 $4.47 $3.74 0
2016-05-12 $4.47 $4.47 $4.47 $4.47 $3.74 0
2016-05-11 $4.46 $4.47 $4.46 $4.47 $3.74 4,911
2016-05-10 $4.47 $4.47 $4.47 $4.47 $3.74 0
2016-05-09 $4.47 $4.47 $4.47 $4.47 $3.74 0
2016-05-06 $4.47 $4.47 $4.47 $4.47 $3.74 101,772
2016-05-05 $4.65 $4.65 $4.65 $4.65 $3.89 225,200
2016-05-04 $4.63 $4.65 $4.63 $4.65 $3.89 100,100
2016-05-03 $4.85 $4.85 $4.85 $4.85 $4.06 567
2016-05-02 $4.84 $4.84 $4.84 $4.84 $4.05 0
2016-04-29 $4.84 $4.84 $4.84 $4.84 $4.05 0
2016-04-28 $4.84 $4.84 $4.84 $4.84 $4.05 0
2016-04-27 $4.84 $4.84 $4.84 $4.84 $4.05 0
2016-04-26 $4.84 $4.84 $4.84 $4.84 $4.05 559,585
2016-04-25 $4.76 $4.76 $4.76 $4.76 $3.98 0
2016-04-22 $4.76 $4.76 $4.76 $4.76 $3.98 0
2016-04-21 $4.76 $4.76 $4.76 $4.76 $3.98 0
2016-04-20 $4.76 $4.76 $4.76 $4.76 $3.98 200
2016-04-19 $4.53 $4.53 $4.53 $4.53 $3.79 0
2016-04-18 $4.53 $4.53 $4.53 $4.53 $3.79 1,510
2016-04-15 $4.40 $4.40 $4.40 $4.40 $3.68 0
2016-04-14 $4.40 $4.40 $4.40 $4.40 $3.68 69,500
2016-04-13 $4.40