Mitsubishi UFJ Financial Group Inc (MBFJF) Exchange: PINK

Data as of May 17, 2024

$9.95 ($-0.29) -2.83%

Mitsubishi UFJ Financial Group Inc - Daily Information
Click for more stock information on Mitsubishi UFJ Financial Group Inc.
Daily Information Data
Date May 17, 2024
Open $9.74
Previous Close $9.95
High $9.95
Low $9.74
Adjusted Open $9.74
Previous Adjusted Close $9.95
Adjusted High $9.95
Adjusted Low $9.74

Key People Mitsubishi UFJ Financial Group Inc

Employee Position
Hironori Kamezawa President & Director
Takayoshi Futae Group Co-COO & GM-Global Commercial Banking
Tetsuya Yonehana Group CFO & Senior Managing Executive Officer
Hiroki Kameda Group Chief Information Officer
Akio Ninomiya Managing Executive Officer
Naoki Iseya Managing Executive Officer
Masakazu Oosawa Managing Executive Officer
Cheunkrut Pairote Executive Officer
Naoki Hori Senior Managing Executive Officer
Masamichi Yasuda Senior Managing Executive Officer
Kenji Yabuta Senior Managing Executive Officer
Masahiro Kuwahara Senior Managing Executive Officer
Ritsuo Ogura Managing Executive Officer
Masato Miyachi Senior Managing Executive Officer
Naomi Hayashi Group Chief Strategy Officer & Head-Planning
Junichi Hanzawa Vice Chairman
Iwao Nagashima Vice Chairman
Satoko Kuwabara Outside Director
Koichi Tsuji Outside Director
Kenichi Miyanaga Director
Saburo Araki Vice Chairman
Kanetsugu Mike Vice Chairman
Tadashi Kuroda Director
Mikio Ikegaya Executive Vice Chairman
Yoshitaka Shiba Group Chief Audit Officer & Audit Manager
Zenta Morokawa Deputy Head-General Affairs
Tomohiro Kimura Group Chief Human Resources Officer
Hiroshi Mori Chief Legal Officer & Managing Executive Officer
Mariko Fujii Independent Director
Kaoru Kato Independent Director
Hirofumi Nomoto Independent Director
Yasushi Shingai Independent Director
Tsutomu Okuda Independent Outside Director
Haruka Kato Independent Outside Director
Toby S. Myerson Independent Outside Director
Tarisa Watanagase Independent Outside Director
Historical Stock Data for Mitsubishi UFJ Financial Group Inc (MBFJF)
Date Open High Low Close Adj.Close Volume
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 $4.40 $4.40 $4.40 $3.68 0
2016-04-12 $4.40 $4.40 $4.40 $4.40 $3.68 0
2016-04-11 $4.40 $4.40 $4.40 $4.40 $3.68 0
2016-04-08 $4.40 $4.40 $4.40 $4.40 $3.68 0
2016-04-07 $4.40 $4.40 $4.40 $4.40 $3.68 55,600
2016-04-06 $4.57 $4.57 $4.57 $4.57 $3.83 0
2016-04-05 $4.57 $4.57 $4.57 $4.57 $3.83 0
2016-04-04 $4.45 $4.57 $4.45 $4.57 $3.83 41,100
2016-04-01 $4.67 $4.67 $4.67 $4.67 $3.91 0
2016-03-31 $4.67 $4.67 $4.67 $4.67 $3.91 0
2016-03-30 $4.67 $4.67 $4.67 $4.67 $3.91 111,300
2016-03-29 $4.94 $4.94 $4.94 $4.94 $4.13 0
2016-03-28 $4.94 $4.94 $4.94 $4.94 $4.13 0
2016-03-24 $4.94 $4.94 $4.94 $4.94 $4.13 0
2016-03-23 $4.94 $4.94 $4.94 $4.94 $4.13 0
2016-03-22 $4.96 $4.96 $4.93 $4.94 $4.13 350,000
2016-03-21 $5.20 $5.20 $5.20 $5.20 $4.35 0
2016-03-18 $5.20 $5.20 $5.20 $5.20 $4.35 0
2016-03-17 $5.20 $5.20 $5.20 $5.20 $4.35 210
2016-03-16 $5.05 $5.05 $5.05 $5.05 $4.23 890,000
2016-03-15 $4.97 $4.97 $4.97 $4.97 $4.16 569,100
2016-03-14 $4.87 $4.87 $4.87 $4.87 $4.08 200,312
2016-03-11 $4.36 $4.36 $4.36 $4.36 $3.65 0
2016-03-10 $4.36 $4.36 $4.36 $4.36 $3.65 0
2016-03-09 $4.36 $4.36 $4.36 $4.36 $3.65 0
2016-03-08 $4.36 $4.36 $4.36 $4.36 $3.65 0
2016-03-07 $4.36 $4.36 $4.36 $4.36 $3.65 0
2016-03-04 $4.36 $4.36 $4.36 $4.36 $3.65 0
2016-03-03 $4.36 $4.36 $4.36 $4.36 $3.65 0
2016-03-02 $4.36 $4.36 $4.36 $4.36 $3.65 0
2016-03-01 $4.36 $4.36 $4.36 $4.36 $3.65 0
2016-02-29 $4.36 $4.36 $4.36 $4.36 $3.65 0
2016-02-26 $4.36 $4.36 $4.36 $4.36 $3.65 0
2016-02-25 $4.36 $4.36 $4.36 $4.36 $3.65 50,000
2016-02-24 $4.14 $4.14 $4.14 $4.14 $3.47 20,200
2016-02-23 $4.14 $4.14 $4.14 $4.14 $3.47 300,000
2016-02-22 $4.14 $4.14 $4.14 $4.14 $3.47 2,300
2016-02-19 $4.35 $4.35 $4.35 $4.35 $3.64 0
2016-02-18 $4.35 $4.35 $4.35 $4.35 $3.64 399,400
2016-02-17 $4.90 $4.90 $4.90 $4.90 $4.10 250,000
2016-02-16 $4.90 $4.90 $4.90 $4.90 $4.10 175,600
2016-02-12 $4.90 $4.90 $4.90 $4.90 $4.10 0
2016-02-11 $4.90 $4.90 $4.90 $4.90 $4.10 140,000
2016-02-10 $4.90 $4.90 $4.90 $4.90 $4.10 0
2016-02-09 $4.90 $4.90 $4.90 $4.90 $4.10 113,800
2016-02-08 $4.90 $4.90 $4.90 $4.90 $4.10 300,000
2016-02-05 $4.90 $4.90 $4.90 $4.90 $4.10 0
2016-02-04 $4.90 $4.90 $4.90 $4.90 $4.10 0
2016-02-03 $4.90 $4.90 $4.90 $4.90 $4.10 0
2016-02-02 $4.72 $4.90 $4.72 $4.90 $4.10 57,800
2016-02-01 $4.90 $4.90 $4.90 $4.90 $4.10 304,100
2016-01-29 $5.21 $5.21 $5.20 $5.20 $4.35 600
2016-01-28 $5.07 $5.07 $5.07 $5.07 $4.24 0
2016-01-27 $5.07 $5.07 $5.07 $5.07 $4.24 0
2016-01-26 $5.07 $5.07 $5.07 $5.07 $4.24 6,500
2016-01-25 $5.07 $5.07 $5.07 $5.07 $4.24 7,000
2016-01-22 $5.07 $5.07 $5.07 $5.07 $4.24 3,400
2016-01-21 $5.95 $5.95 $5.95 $5.95 $4.98 0
2016-01-20 $5.95 $5.95 $5.95 $5.95 $4.98 0
2016-01-19 $5.95 $5.95 $5.95 $5.95 $4.98 0
2016-01-15 $5.95 $5.95 $5.95 $5.95 $4.98 0
2016-01-14 $5.95 $5.95 $5.95 $5.95 $4.98 0
2016-01-13 $5.95 $5.95 $5.95 $5.95 $4.98 770,000
2016-01-12 $5.81 $5.81 $5.77 $5.77 $4.83 12,123,700
2016-01-11 $5.92 $5.94 $5.92 $5.94 $4.97 125,300
2016-01-08 $5.87 $5.87 $5.87 $5.87 $4.91 0
2016-01-07 $5.87 $5.87 $5.87 $5.87 $4.91 510
2016-01-06 $5.94 $5.94 $5.94 $5.94 $4.97 1,906
2016-01-05 $6.23 $6.23 $6.23 $6.23 $5.21 0
2016-01-04 $6.23 $6.23 $6.23 $6.23 $5.21 0
2015-12-31 $6.23 $6.23 $6.23 $6.23 $5.21 0
2015-12-30 $6.23 $6.23 $6.23 $6.23 $5.21 0
2015-12-29 $6.23 $6.23 $6.23 $6.23 $5.21 0
2015-12-28 $6.23 $6.23 $6.23 $6.23 $5.21 0
2015-12-24 $6.23 $6.23 $6.23 $6.23 $5.21 0
2015-12-23 $6.23 $6.23 $6.23 $6.23 $5.21 0
2015-12-22 $6.23 $6.23 $6.23 $6.23 $5.21 82,100
2015-12-21 $6.26 $6.26 $6.26 $6.26 $5.24 0
2015-12-18 $6.26 $6.26 $6.26 $6.26 $5.24 0
2015-12-17 $6.26 $6.26 $6.26 $6.26 $5.24 0
2015-12-16 $6.26 $6.26 $6.26 $6.26 $5.24 3
2015-12-15 $6.26 $6.26 $6.26 $6.26 $5.24 522,100
2015-12-14 $6.30 $6.30 $6.30 $6.30 $5.27 257,900
2015-12-11 $6.19 $6.19 $6.19 $6.19 $5.18 0
2015-12-10 $6.19 $6.19 $6.19 $6.19 $5.18 40,200
2015-12-09 $6.38 $6.38 $6.38 $6.38 $5.34 0
2015-12-08 $6.38 $6.38 $6.38 $6.38 $5.34 161,401
2015-12-07 $6.30 $6.30 $6.30 $6.30 $5.27 10
2015-12-04 $6.30 $6.30 $6.30 $6.30 $5.27 0
2015-12-03 $6.30 $6.30 $6.30 $6.30 $5.27 0
2015-12-02 $6.30 $6.30 $6.30 $6.30 $5.27 0
2015-12-01 $6.30 $6.30 $6.30 $6.30 $5.27 0
2015-11-30 $6.30 $6.30 $6.30 $6.30 $5.27 1,400
2015-11-27 $6.49 $6.49 $6.49 $6.49 $5.43 0
2015-11-25 $6.49 $6.49 $6.49 $6.49 $5.43 0
2015-11-24 $6.49 $6.49 $6.49 $6.49 $5.43 0
2015-11-23 $6.49 $6.49 $6.49 $6.49 $5.43 0
2015-11-20 $6.49 $6.49 $6.49 $6.49 $5.43 0
2015-11-19 $6.49 $6.49 $6.49 $6.49 $5.43 0
2015-11-18 $6.49 $6.49 $6.49 $6.49 $5.43 50,000
2015-11-13 $6.79 $6.79 $6.49 $6.49 $5.43 1,747,700
2015-11-12 $6.70 $6.75 $6.70 $6.75 $5.65 0
2015-11-11 $6.70 $6.75 $6.70 $6.75 $5.65 73,300
2015-11-10 $6.72 $6.72 $6.72 $6.72 $5.62 75,000
2015-11-09 $6.42 $6.42 $6.42 $6.42 $5.37 0
2015-11-06 $6.42 $6.42 $6.42 $6.42 $5.37 0
2015-11-05 $6.42 $6.42 $6.42 $6.42 $5.37 0
2015-11-04 $6.42 $6.42 $6.42 $6.42 $5.37 0
2015-11-03 $6.42 $6.42 $6.42 $6.42 $5.37 35,100
2015-11-02 $6.55 $6.55 $6.53 $6.53 $5.47 0
2015-10-30 $6.55 $6.55 $6.53 $6.53 $5.47 200
2015-10-29 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-28 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-27 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-26 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-23 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-22 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-21 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-20 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-19 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-16 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-15 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-14 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-13 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-12 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-09 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-08 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-07 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-06 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-05 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-02 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-10-01 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-09-30 $5.95 $5.95 $5.95 $5.95 $4.98 0
2015-09-29 $5.95 $5.95 $5.95 $5.95 $4.98 72,100
2015-09-28 $5.87 $5.87 $5.87 $5.87 $4.91 0
2015-09-25 $5.87 $5.87 $5.87 $5.87 $4.91 0
2015-09-24 $5.87 $5.87 $5.87 $5.87 $4.91 0
2015-09-23 $5.87 $5.87 $5.87 $5.87 $4.91 0
2015-09-22 $5.87 $5.87 $5.87 $5.87 $4.91 107
2015-09-21 $6.17 $6.17 $6.17 $6.17 $5.16 0
2015-09-18 $6.17 $6.17 $6.17 $6.17 $5.16 0
2015-09-17 $6.17 $6.17 $6.17 $6.17 $5.16 400
2015-09-16 $6.23 $6.23 $5.97 $5.97 $5.00 0
2015-09-15 $6.23 $6.23 $5.97 $5.97 $5.00 139,465
2015-09-14 $6.11 $6.11 $6.11 $6.11 $5.11 0
2015-09-11 $6.11 $6.11 $6.11 $6.11 $5.11 0
2015-09-10 $6.11 $6.11 $6.11 $6.11 $5.11 44,315
2015-09-09 $6.29 $6.29 $6.29 $6.29 $5.26 0
2015-09-08 $6.29 $6.29 $6.29 $6.29 $5.26 65,000
2015-09-04 $6.24 $6.24 $6.24 $6.24 $5.22 0
2015-09-03 $6.24 $6.24 $6.24 $6.24 $5.22 2,400
2015-09-02 $6.42 $6.42 $6.42 $6.42 $5.37 150,000
2015-09-01 $6.76 $6.76 $6.76 $6.76 $5.66 0

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

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

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

Nuvestan Logo

© Nuvestan Inc.