Metro Bank Plc (MBNKF) Exchange: PINK

  1. Overview
  2. Metro Bank Plc (MBNKF)

Data as of May 3, 2024

$1.38 ($-0.05) -3.50%

Metro Bank Plc - Daily Information
Click for more stock information on Metro Bank Plc.
Daily Information Data
Date May 3, 2024
Open $1.38
Previous Close $1.38
High $1.38
Low $1.38
Adjusted Open $1.38
Previous Adjusted Close $1.38
Adjusted High $1.38
Adjusted Low $1.38

About Metro Bank Plc (MBNKF)

Metro Bank PLC

Invest in Metro Bank Plc (MBNKF)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Metro Bank Plc (MBNKF)

Date Open High Low Close Adj.Close Volume
2023-06-06 $1.38 $1.38 $1.38 $1.38 $1.38 750
2023-06-05 $1.43 $1.43 $1.43 $1.43 $1.43 10,786
2023-06-02 $1.43 $1.43 $1.43 $1.43 $1.43 10,615
2023-06-01 $1.37 $1.37 $1.29 $1.29 $1.29 200
2023-05-31 $1.33 $1.33 $1.33 $1.33 $1.33 0
2023-05-30 $1.33 $1.33 $1.33 $1.33 $1.33 0
2023-05-26 $1.33 $1.33 $1.33 $1.33 $1.33 0
2023-05-25 $1.33 $1.33 $1.33 $1.33 $1.33 0
2023-05-24 $1.33 $1.33 $1.33 $1.33 $1.33 0
2023-05-23 $1.33 $1.33 $1.33 $1.33 $1.33 0
2023-05-22 $1.33 $1.33 $1.33 $1.33 $1.33 35
2023-05-19 $1.26 $1.33 $1.26 $1.33 $1.33 102,995
2023-05-18 $1.16 $1.16 $1.16 $1.16 $1.16 0
2023-05-17 $1.16 $1.16 $1.16 $1.16 $1.16 2,000
2023-05-16 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-05-15 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-05-12 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-05-11 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-05-10 $1.28 $1.28 $1.28 $1.28 $1.28 1,200
2023-05-09 $1.29 $1.29 $1.29 $1.29 $1.29 0
2023-05-08 $1.29 $1.29 $1.29 $1.29 $1.29 500
2023-05-05 $1.22 $1.22 $1.22 $1.22 $1.22 1,000
2023-05-04 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-05-03 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-05-02 $1.28 $1.28 $1.28 $1.28 $1.28 4,000
2023-05-01 $1.33 $1.33 $1.33 $1.33 $1.33 0
2023-04-28 $1.33 $1.33 $1.33 $1.33 $1.33 42,100
2023-04-27 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-04-26 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-04-25 $1.28 $1.28 $1.28 $1.28 $1.28 6,700
2023-04-24 $1.28 $1.28 $1.28 $1.28 $1.28 2,000
2023-04-21 $1.29 $1.29 $1.29 $1.29 $1.29 27,100
2023-04-20 $1.29 $1.29 $1.29 $1.29 $1.29 0
2023-04-19 $1.29 $1.29 $1.29 $1.29 $1.29 1,000
2023-04-18 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-04-17 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-04-14 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-04-13 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-04-12 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-04-11 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-04-10 $1.28 $1.28 $1.28 $1.28 $1.28 0
2023-04-06 $1.28 $1.28 $1.28 $1.28 $1.28 109
2023-04-05 $1.25 $1.25 $1.22 $1.22 $1.22 5,000
2023-04-04 $1.26 $1.26 $1.24 $1.26 $1.26 16,210
2023-04-03 $1.31 $1.31 $1.31 $1.31 $1.31 0
2023-03-31 $1.31 $1.31 $1.31 $1.31 $1.31 0
2023-03-30 $1.31 $1.31 $1.31 $1.31 $1.31 39,066
2023-03-29 $1.32 $1.32 $1.31 $1.31 $1.31 1,721
2023-03-28 $1.29 $1.29 $1.29 $1.29 $1.29 1,725
2023-03-27 $1.36 $1.36 $1.36 $1.36 $1.36 0
2023-03-24 $1.24 $1.36 $1.24 $1.36 $1.36 5,200
2023-03-23 $1.40 $1.40 $1.40 $1.40 $1.40 0
2023-03-22 $1.40 $1.40 $1.40 $1.40 $1.40 0
2023-03-21 $1.40 $1.40 $1.40 $1.40 $1.40 0
2023-03-20 $1.40 $1.40 $1.40 $1.40 $1.40 0
2023-03-17 $1.40 $1.40 $1.40 $1.40 $1.40 0
2023-03-16 $1.40 $1.40 $1.40 $1.40 $1.40 726
2023-03-15 $1.36 $1.37 $1.36 $1.37 $1.37 5,674
2023-03-14 $1.50 $1.50 $1.49 $1.49 $1.49 2,515
2023-03-13 $1.36 $1.36 $1.32 $1.33 $1.33 138,935
2023-03-10 $1.47 $1.47 $1.45 $1.45 $1.45 156,428
2023-03-09 $1.52 $1.52 $1.50 $1.50 $1.50 2,410
2023-03-08 $1.60 $1.60 $1.57 $1.57 $1.57 1,634
2023-03-07 $1.62 $1.62 $1.57 $1.57 $1.57 12,589
2023-03-06 $1.63 $1.73 $1.63 $1.69 $1.69 26,565
2023-03-03 $1.73 $1.78 $1.70 $1.78 $1.78 15,695
2023-03-02 $1.68 $1.68 $1.67 $1.67 $1.67 27,548
2023-03-01 $1.83 $1.83 $1.83 $1.83 $1.83 2,000
2023-02-28 $1.79 $1.79 $1.79 $1.79 $1.79 558
2023-02-27 $1.78 $1.80 $1.78 $1.80 $1.80 5,900
2023-02-24 $1.72 $1.74 $1.72 $1.72 $1.72 2,108
2023-02-23 $1.81 $1.81 $1.81 $1.81 $1.81 667
2023-02-22 $1.68 $1.74 $1.67 $1.74 $1.74 17,535
2023-02-21 $1.83 $1.83 $1.83 $1.83 $1.83 0
2023-02-17 $1.84 $1.84 $1.83 $1.83 $1.83 5,550
2023-02-16 $1.85 $1.85 $1.85 $1.85 $1.85 6,225
2023-02-15 $1.91 $1.91 $1.91 $1.91 $1.91 55,105
2023-02-14 $1.82 $1.91 $1.82 $1.91 $1.91 80,996
2023-02-13 $1.73 $1.83 $1.73 $1.83 $1.83 83,743
2023-02-10 $1.65 $1.74 $1.65 $1.74 $1.74 2,561
2023-02-09 $1.79 $1.79 $1.79 $1.79 $1.79 600
2023-02-08 $1.68 $1.68 $1.68 $1.68 $1.68 0
2023-02-07 $1.68 $1.68 $1.68 $1.68 $1.68 0
2023-02-06 $1.68 $1.68 $1.68 $1.68 $1.68 0
2023-02-03 $1.68 $1.68 $1.68 $1.68 $1.68 2,099
2023-02-02 $1.66 $1.66 $1.66 $1.66 $1.66 543
2023-02-01 $1.85 $1.85 $1.85 $1.85 $1.85 950
2023-01-31 $1.77 $1.77 $1.77 $1.77 $1.77 583
2023-01-30 $1.76 $1.76 $1.71 $1.71 $1.71 711
2023-01-27 $1.63 $1.76 $1.63 $1.76 $1.76 5,555
2023-01-26 $1.65 $1.81 $1.65 $1.81 $1.81 7,030
2023-01-25 $1.70 $1.70 $1.65 $1.68 $1.68 8,270
2023-01-24 $1.63 $1.63 $1.63 $1.63 $1.63 192,686
2023-01-23 $1.66 $1.66 $1.66 $1.66 $1.66 75,614
2023-01-20 $1.57 $1.57 $1.57 $1.57 $1.57 36,607
2023-01-19 $1.61 $1.61 $1.57 $1.57 $1.57 400
2023-01-18 $1.61 $1.61 $1.57 $1.57 $1.57 9,568
2023-01-17 $1.53 $1.61 $1.53 $1.61 $1.61 8,591
2023-01-13 $1.59 $1.70 $1.59 $1.70 $1.70 19,200
2023-01-12 $1.58 $1.58 $1.58 $1.58 $1.58 1,000
2023-01-11 $1.54 $1.54 $1.54 $1.54 $1.54 0
2023-01-10 $1.45 $1.54 $1.45 $1.54 $1.54 850
2023-01-09 $1.53 $1.53 $1.53 $1.53 $1.53 10,000
2023-01-06 $1.43 $1.43 $1.43 $1.43 $1.43 2
2023-01-05 $1.43 $1.43 $1.43 $1.43 $1.43 686
2023-01-04 $1.43 $1.51 $1.43 $1.45 $1.45 24,191
2023-01-03 $1.55 $1.56 $1.52 $1.56 $1.56 15,078
2022-12-30 $1.42 $1.45 $1.42 $1.45 $1.45 9,588
2022-12-29 $1.55 $1.55 $1.55 $1.55 $1.55 200
2022-12-28 $1.50 $1.50 $1.43 $1.43 $1.43 3,989
2022-12-27 $1.49 $1.49 $1.42 $1.45 $1.45 17,895
2022-12-23 $1.48 $1.55 $1.48 $1.55 $1.55 3,800
2022-12-22 $1.49 $1.49 $1.43 $1.43 $1.43 60,000
2022-12-21 $1.45 $1.51 $1.45 $1.46 $1.46 3,200
2022-12-20 $1.40 $1.40 $1.40 $1.40 $1.40 300
2022-12-19 $1.37 $1.40 $1.37 $1.40 $1.40 138,132
2022-12-16 $1.41 $1.41 $1.41 $1.41 $1.41 536,728
2022-12-15 $1.42 $1.42 $1.42 $1.42 $1.42 30
2022-12-14 $1.42 $1.42 $1.42 $1.42 $1.42 0
2022-12-13 $1.42 $1.42 $1.42 $1.42 $1.42 2,908
2022-12-12 $1.39 $1.42 $1.39 $1.42 $1.42 5,000
2022-12-09 $1.25 $1.26 $1.25 $1.26 $1.26 84,700
2022-12-08 $1.23 $1.23 $1.23 $1.23 $1.23 0
2022-12-07 $1.17 $1.28 $1.17 $1.23 $1.23 3,907
2022-12-06 $1.21 $1.27 $1.19 $1.21 $1.21 15,350
2022-12-05 $1.20 $1.20 $1.15 $1.15 $1.15 123,781
2022-12-02 $1.12 $1.12 $1.12 $1.12 $1.12 830
2022-12-01 $1.19 $1.19 $1.19 $1.19 $1.19 500
2022-11-30 $1.08 $1.08 $1.08 $1.08 $1.08 13,000
2022-11-29 $1.08 $1.08 $1.08 $1.08 $1.08 1,000
2022-11-28 $1.08 $1.08 $1.08 $1.08 $1.08 0
2022-11-25 $1.08 $1.08 $1.08 $1.08 $1.08 0
2022-11-23 $1.08 $1.08 $1.08 $1.08 $1.08 0
2022-11-22 $1.08 $1.08 $1.08 $1.08 $1.08 160
2022-11-21 $1.11 $1.11 $1.11 $1.11 $1.11 0
2022-11-18 $1.11 $1.11 $1.11 $1.11 $1.11 146,505
2022-11-17 $1.11 $1.11 $1.11 $1.11 $1.11 337,611
2022-11-16 $1.11 $1.11 $1.11 $1.11 $1.11 274,033
2022-11-15 $1.11 $1.11 $1.07 $1.07 $1.07 284,751
2022-11-14 $1.07 $1.07 $1.07 $1.07 $1.07 0
2022-11-11 $1.07 $1.07 $1.07 $1.07 $1.07 955
2022-11-10 $1.12 $1.12 $1.05 $1.05 $1.05 6,000
2022-11-09 $0.99 $0.99 $0.99 $0.99 $0.99 0
2022-11-08 $0.99 $0.99 $0.99 $0.99 $0.99 0
2022-11-07 $0.99 $0.99 $0.99 $0.99 $0.99 1,054
2022-11-04 $0.95 $0.95 $0.95 $0.95 $0.95 783
2022-11-03 $0.80 $0.80 $0.80 $0.80 $0.80 0
2022-11-02 $0.80 $0.80 $0.80 $0.80 $0.80 0
2022-11-01 $0.80 $0.80 $0.80 $0.80 $0.80 0
2022-10-31 $0.80 $0.80 $0.80 $0.80 $0.80 0
2022-10-28 $0.80 $0.80 $0.80 $0.80 $0.80 0
2022-10-27 $0.80 $0.80 $0.80 $0.80 $0.80 0
2022-10-26 $0.80 $0.80 $0.80 $0.80 $0.80 1,000
2022-10-25 $0.80 $0.80 $0.80 $0.80 $0.80 0
2022-10-24 $0.80 $0.80 $0.80 $0.80 $0.80 1,306
2022-10-21 $0.76 $0.80 $0.76 $0.76 $0.76 3,200
2022-10-20 $0.86 $0.86 $0.86 $0.86 $0.86 0
2022-10-19 $0.86 $0.86 $0.86 $0.86 $0.86 0
2022-10-18 $0.86 $0.86 $0.86 $0.86 $0.86 682
2022-10-17 $0.80 $0.80 $0.80 $0.80 $0.80 0
2022-10-14 $0.80 $0.80 $0.80 $0.80 $0.80 0
2022-10-13 $0.80 $0.80 $0.80 $0.80 $0.80 3,200
2022-10-12 $0.79 $0.79 $0.79 $0.79 $0.79 1,252
2022-10-11 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-10-10 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-10-07 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-10-06 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-10-05 $0.95 $0.95 $0.95 $0.95 $0.95 13,282
2022-10-04 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-10-03 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-09-30 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-09-29 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-09-28 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-09-27 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-09-26 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-09-23 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-09-22 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-09-21 $0.95 $0.95 $0.95 $0.95 $0.95 1,500
2022-09-20 $0.93 $0.93 $0.93 $0.93 $0.93 1,094
2022-09-19 $0.92 $0.92 $0.92 $0.92 $0.92 939
2022-09-16 $1.07 $1.07 $1.07 $1.07 $1.07 1,020
2022-09-15 $1.00 $1.00 $1.00 $1.00 $1.00 1,012
2022-09-14 $1.07 $1.09 $1.07 $1.09 $1.09 600
2022-09-13 $0.99 $0.99 $0.99 $0.99 $0.99 0
2022-09-12 $0.99 $0.99 $0.99 $0.99 $0.99 6
2022-09-09 $0.99 $0.99 $0.99 $0.99 $0.99 7,527
2022-09-08 $0.96 $0.96 $0.96 $0.96 $0.96 500
2022-09-07 $0.98 $0.98 $0.98 $0.98 $0.98 10
2022-09-06 $0.98 $0.98 $0.98 $0.98 $0.98 0
2022-09-02 $0.98 $0.98 $0.98 $0.98 $0.98 0
2022-09-01 $0.98 $0.98 $0.98 $0.98 $0.98 1
2022-08-31 $0.98 $0.98 $0.98 $0.98 $0.98 0
2022-08-30 $0.98 $0.98 $0.98 $0.98 $0.98 0
2022-08-29 $0.98 $0.98 $0.98 $0.98 $0.98 0
2022-08-26 $0.95 $1.04 $0.94 $0.98 $0.98 1,163
2022-08-25 $0.95 $1.01 $0.95 $1.01 $1.01 242,833
2022-08-24 $1.01 $1.01 $1.01 $1.01 $1.01 74,398
2022-08-23 $0.97 $0.97 $0.97 $0.97 $0.97 22,914
2022-08-22 $0.96 $0.97 $0.96 $0.97 $0.97 3,366
2022-08-19 $0.95 $0.95 $0.95 $0.95 $0.95 416,857
2022-08-18 $0.98 $0.98 $0.98 $0.98 $0.98 217,696
2022-08-17 $1.09 $1.09 $1.09 $1.09 $1.09 0
2022-08-16 $1.09 $1.09 $1.09 $1.09 $1.09 0
2022-08-15 $1.09 $1.09 $1.09 $1.09 $1.09 8,302
2022-08-12 $1.08 $1.08 $1.08 $1.08 $1.08 43,956
2022-08-11 $1.13 $1.13 $1.08 $1.08 $1.08 8,592
2022-08-10 $1.07 $1.07 $1.07 $1.07 $1.07 897
2022-08-09 $1.19 $1.19 $1.12 $1.12 $1.12 15,930
2022-08-08 $1.07 $1.07 $1.07 $1.07 $1.07 14,314
2022-08-05 $1.15 $1.15 $1.10 $1.10 $1.10 12,573
2022-08-04 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-08-03 $1.09 $1.09 $1.06 $1.06 $1.06 1,185
2022-08-02 $1.02 $1.02 $1.01 $1.01 $1.01 40,000
2022-08-01 $1.05 $1.05 $1.05 $1.05 $1.05 0
2022-07-29 $1.05 $1.05 $1.05 $1.05 $1.05 0
2022-07-28 $1.05 $1.05 $1.05 $1.05 $1.05 0
2022-07-27 $1.05 $1.05 $1.05 $1.05 $1.05 0
2022-07-26 $1.05 $1.05 $1.05 $1.05 $1.05 0
2022-07-25 $1.05 $1.05 $1.05 $1.05 $1.05 45
2022-07-22 $1.05 $1.05 $1.05 $1.05 $1.05 1,077
2022-07-21 $0.92 $0.92 $0.92 $0.92 $0.92 1,000
2022-07-20 $1.00 $1.00 $1.00 $1.00 $1.00 1,097
2022-07-19 $0.91 $0.91 $0.91 $0.91 $0.91 1,081
2022-07-18 $0.90 $0.93 $0.88 $0.93 $0.93 8,171
2022-07-15 $0.85 $0.85 $0.85 $0.85 $0.85 40,000
2022-07-14 $0.90 $0.90 $0.90 $0.90 $0.90 0
2022-07-13 $0.90 $0.90 $0.90 $0.90 $0.90 0
2022-07-12 $0.90 $0.90 $0.90 $0.90 $0.90 5,000
2022-07-11 $0.98 $0.98 $0.98 $0.98 $0.98 1,056
2022-07-08 $0.94 $0.94 $0.94 $0.94 $0.94 250
2022-07-07 $0.99 $0.99 $0.99 $0.99 $0.99 0
2022-07-06 $0.99 $0.99 $0.99 $0.99 $0.99 0
2022-07-05 $0.99 $0.99 $0.99 $0.99 $0.99 0
2022-07-01 $0.99 $0.99 $0.99 $0.99 $0.99 0
2022-06-30 $0.99 $0.99 $0.99 $0.99 $0.99 1,072
2022-06-29 $0.97 $0.97 $0.93 $0.93 $0.93 2,106
2022-06-28 $1.00 $1.00 $1.00 $1.00 $1.00 1,093
2022-06-27 $0.92 $0.92 $0.92 $0.92 $0.92 6,000
2022-06-24 $0.86 $0.86 $0.86 $0.86 $0.86 0
2022-06-23 $0.86 $0.86 $0.86 $0.86 $0.86 0
2022-06-22 $0.86 $0.86 $0.86 $0.86 $0.86 0
2022-06-21 $0.86 $0.86 $0.86 $0.86 $0.86 0
2022-06-17 $0.86 $0.86 $0.86 $0.86 $0.86 0
2022-06-16 $0.87 $0.87 $0.86 $0.86 $0.86 5,600
2022-06-15 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-06-14 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-06-13 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-06-10 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-06-09 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-06-08 $0.95 $0.95 $0.95 $0.95 $0.95 11,883
2022-06-07 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-06-06 $0.95 $0.95 $0.95 $0.95 $0.95 7,500
2022-06-03 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-06-02 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-06-01 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-05-31 $1.00 $1.00 $1.00 $1.00 $1.00 195
2022-05-27 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-05-26 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-05-25 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-05-24 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-05-23 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-05-20 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-05-19 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-05-18 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-05-17 $1.00 $1.00 $1.00 $1.00 $1.00 5,000
2022-05-16 $0.97 $0.97 $0.97 $0.97 $0.97 0
2022-05-13 $0.97 $0.97 $0.97 $0.97 $0.97 0
2022-05-12 $0.97 $0.97 $0.97 $0.97 $0.97 610
2022-05-11 $1.08 $1.08 $1.08 $1.08 $1.08 0
2022-05-10 $1.08 $1.08 $1.08 $1.08 $1.08 0
2022-05-09 $1.08 $1.08 $1.08 $1.08 $1.08 0
2022-05-06 $1.08 $1.08 $1.08 $1.08 $1.08 26
2022-05-05 $1.08 $1.08 $1.08 $1.08 $1.08 1,000
2022-05-04 $1.07 $1.07 $1.07 $1.07 $1.07 0
2022-05-03 $1.07 $1.07 $1.07 $1.07 $1.07 0
2022-05-02 $1.07 $1.07 $1.07 $1.07 $1.07 0
2022-04-29 $1.07 $1.07 $1.07 $1.07 $1.07 0
2022-04-28 $1.07 $1.07 $1.07 $1.07 $1.07 650
2022-04-27 $1.19 $1.19 $1.19 $1.19 $1.19 0
2022-04-26 $1.19 $1.19 $1.19 $1.19 $1.19 0
2022-04-25 $1.19 $1.19 $1.19 $1.19 $1.19 0
2022-04-22 $1.19 $1.19 $1.19 $1.19 $1.19 0
2022-04-21 $1.19 $1.19 $1.19 $1.19 $1.19 0
2022-04-20 $1.20 $1.20 $1.20 $1.20 $1.20 20,000
2022-04-19 $1.20 $1.20 $1.20 $1.20 $1.20 0
2022-04-18 $1.20 $1.20 $1.20 $1.20 $1.20 0
2022-04-14 $1.20 $1.20 $1.20 $1.20 $1.20 20,000
2022-04-13 $1.23 $1.23 $1.23 $1.23 $1.23 0
2022-04-12 $1.23 $1.23 $1.23 $1.23 $1.23 0
2022-04-11 $1.23 $1.23 $1.23 $1.23 $1.23 0
2022-04-08 $1.23 $1.23 $1.23 $1.23 $1.23 0
2022-04-07 $1.23 $1.23 $1.23 $1.23 $1.23 1,000
2022-04-06 $1.20 $1.20 $1.20 $1.20 $1.20 824
2022-04-05 $1.22 $1.22 $1.22 $1.22 $1.22 1,650
2022-04-04 $1.15 $1.15 $1.15 $1.15 $1.15 25,000
2022-04-01 $1.13 $1.15 $1.13 $1.15 $1.15 424,959
2022-03-31 $1.20 $1.20 $1.20 $1.20 $1.20 1,000
2022-03-30 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-29 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-28 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-25 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-24 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-23 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-22 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-21 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-18 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-17 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-16 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-15 $1.06 $1.06 $1.06 $1.06 $1.06 70
2022-03-14 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-11 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-03-10 $1.06 $1.06 $1.06 $1.06 $1.06 7,000
2022-03-09 $1.08 $1.08 $1.08 $1.08 $1.08 0
2022-03-08 $1.15 $1.15 $1.08 $1.08 $1.08 3,348
2022-03-07 $1.02 $1.05 $1.02 $1.05 $1.05 600
2022-03-04 $1.22 $1.22 $1.22 $1.22 $1.22 0
2022-03-03 $1.22 $1.22 $1.22 $1.22 $1.22 0
2022-03-02 $1.22 $1.22 $1.22 $1.22 $1.22 0
2022-03-01 $1.22 $1.22 $1.22 $1.22 $1.22 0
2022-02-28 $1.22 $1.22 $1.22 $1.22 $1.22 5,000
2022-02-25 $1.19 $1.25 $1.19 $1.25 $1.25 3,301
2022-02-24 $1.21 $1.21 $1.21 $1.21 $1.21 100
2022-02-23 $1.30 $1.30 $1.30 $1.30 $1.30 0
2022-02-22 $1.22 $1.30 $1.22 $1.30 $1.30 1,745
2022-02-18 $1.35 $1.35 $1.35 $1.35 $1.35 1,000
2022-02-17 $1.28 $1.28 $1.28 $1.28 $1.28 0
2022-02-16 $1.28 $1.28 $1.28 $1.28 $1.28 10,000
2022-02-15 $1.28 $1.35 $1.28 $1.29 $1.29 52,160
2022-02-14 $1.45 $1.45 $1.45 $1.45 $1.45 0
2022-02-11 $1.45 $1.45 $1.45 $1.45 $1.45 1,974
2022-02-10 $1.36 $1.45 $1.36 $1.45 $1.45 5,718
2022-02-09 $1.36 $1.41 $1.33 $1.40 $1.40 29,750
2022-02-08 $1.33 $1.33 $1.33 $1.33 $1.33 0
2022-02-07 $1.33 $1.33 $1.33 $1.33 $1.33 0
2022-02-04 $1.33 $1.33 $1.33 $1.33 $1.33 790
2022-02-03 $1.31 $1.31 $1.31 $1.31 $1.31 50
2022-02-02 $1.31 $1.31 $1.31 $1.31 $1.31 744
2022-02-01 $1.35 $1.35 $1.35 $1.35 $1.35 773
2022-01-31 $1.29 $1.29 $1.29 $1.29 $1.29 1,000
2022-01-28 $1.37 $1.37 $1.37 $1.37 $1.37 0
2022-01-27 $1.37 $1.37 $1.37 $1.37 $1.37 0
2022-01-26 $1.31 $1.38 $1.31 $1.37 $1.37 6,691
2022-01-25 $1.34 $1.34 $1.34 $1.34 $1.34 765
2022-01-24 $1.36 $1.36 $1.30 $1.30 $1.30 840
2022-01-21 $1.34 $1.34 $1.34 $1.34 $1.34 684
2022-01-20 $1.47 $1.47 $1.47 $1.47 $1.47 726
2022-01-19 $1.43 $1.43 $1.43 $1.43 $1.43 850
2022-01-18 $1.43 $1.43 $1.43 $1.43 $1.43 850
2022-01-14 $1.37 $1.37 $1.37 $1.37 $1.37 2,400
2022-01-13 $1.38 $1.38 $1.38 $1.38 $1.38 718
2022-01-12 $1.40 $1.40 $1.40 $1.40 $1.40 3,265
2022-01-11 $1.30 $1.30 $1.30 $1.30 $1.30 698
2022-01-10 $1.44 $1.44 $1.44 $1.44 $1.44 713
2022-01-07 $1.32 $1.40 $1.32 $1.40 $1.40 1,491
2022-01-06 $1.32 $1.44 $1.32 $1.44 $1.44 818
2022-01-05 $1.32 $1.40 $1.32 $1.40 $1.40 10,773
2022-01-04 $1.32 $1.32 $1.30 $1.30 $1.30 600
2022-01-03 $1.27 $1.27 $1.27 $1.27 $1.27 0
2021-12-31 $1.24 $1.27 $1.24 $1.27 $1.27 615
2021-12-30 $1.25 $1.29 $1.25 $1.29 $1.29 14,960
2021-12-29 $1.30 $1.31 $1.25 $1.28 $1.28 18,310
2021-12-28 $1.28 $1.28 $1.25 $1.25 $1.25 17,723
2021-12-27 $1.24 $1.33 $1.24 $1.29 $1.29 10,200
2021-12-23 $1.25 $1.28 $1.25 $1.28 $1.28 1,271
2021-12-22 $1.18 $1.24 $1.18 $1.24 $1.24 12,137
2021-12-21 $1.20 $1.20 $1.20 $1.20 $1.20 30,167
2021-12-20 $1.16 $1.17 $1.14 $1.14 $1.14 34,832
2021-12-17 $1.16 $1.18 $1.16 $1.18 $1.18 1,231
2021-12-16 $1.16 $1.21 $1.16 $1.21 $1.21 4,400
2021-12-15 $1.09 $1.16 $1.08 $1.08 $1.08 25,236
2021-12-14 $1.18 $1.18 $1.18 $1.18 $1.18 2,600
2021-12-13 $1.25 $1.25 $1.25 $1.25 $1.25 0
2021-12-10 $1.25 $1.25 $1.25 $1.25 $1.25 0
2021-12-09 $1.25 $1.25 $1.25 $1.25 $1.25 857
2021-12-08 $1.28 $1.28 $1.20 $1.21 $1.21 4,271
2021-12-07 $1.27 $1.27 $1.27 $1.27 $1.27 5,200
2021-12-06 $1.31 $1.31 $1.31 $1.31 $1.31 0
2021-12-03 $1.31 $1.31 $1.31 $1.31 $1.31 728
2021-12-02 $1.38 $1.38 $1.38 $1.38 $1.38 191
2021-12-01 $1.36 $1.36 $1.34 $1.34 $1.34 10,000
2021-11-30 $1.38 $1.38 $1.38 $1.38 $1.38 0
2021-11-29 $1.38 $1.38 $1.38 $1.38 $1.38 7,200
2021-11-26 $1.37 $1.37 $1.37 $1.37 $1.37 0
2021-11-24 $1.37 $1.37 $1.34 $1.37 $1.37 13,000
2021-11-23 $1.35 $1.35 $1.35 $1.35 $1.35 30
2021-11-22 $1.39 $1.39 $1.34 $1.35 $1.35 18,741
2021-11-19 $1.50 $1.50 $1.36 $1.36 $1.36 16,451
2021-11-18 $1.42 $1.50 $1.42 $1.50 $1.50 17,842
2021-11-17 $1.80 $1.80 $1.76 $1.76 $1.76 779
2021-11-16 $1.72 $1.72 $1.72 $1.72 $1.72 5,558
2021-11-15 $1.80 $1.83 $1.80 $1.80 $1.80 56,088
2021-11-12 $1.72 $1.72 $1.66 $1.71 $1.71 22,152
2021-11-11 $1.69 $1.75 $1.69 $1.75 $1.75 2,125
2021-11-10 $1.79 $1.79 $1.79 $1.79 $1.79 100
2021-11-09 $1.79 $1.79 $1.79 $1.79 $1.79 30
2021-11-08 $1.80 $1.87 $1.79 $1.79 $1.79 7,553
2021-11-05 $1.74 $1.80 $1.74 $1.80 $1.80 17,427
2021-11-04 $1.80 $1.88 $1.77 $1.85 $1.85 50,345
2021-11-03 $1.38 $1.43 $1.38 $1.39 $1.39 56,971
2021-11-02 $1.41 $1.43 $1.38 $1.39 $1.39 436
2021-11-01 $1.39 $1.39 $1.39 $1.39 $1.39 0
2021-10-29 $1.39 $1.39 $1.39 $1.39 $1.39 0
2021-10-28 $1.39 $1.39 $1.39 $1.39 $1.39 436
2021-10-27 $1.46 $1.46 $1.46 $1.46 $1.46 754
2021-10-26 $1.41 $1.46 $1.41 $1.46 $1.46 1,170
2021-10-25 $1.50 $1.50 $1.50 $1.50 $1.50 686
2021-10-22 $1.50 $1.50 $1.45 $1.45 $1.45 9,175
2021-10-21 $1.53 $1.53 $1.45 $1.48 $1.48 6,518
2021-10-20 $1.55 $1.55 $1.51 $1.54 $1.54 6,150
2021-10-19 $1.58 $1.60 $1.57 $1.57 $1.57 5,950
2021-10-18 $1.51 $1.59 $1.51 $1.59 $1.59 1,120
2021-10-15 $1.59 $1.62 $1.59 $1.62 $1.62 2,000
2021-10-14 $1.58 $1.58 $1.58 $1.58 $1.58 1,000
2021-10-13 $1.60 $1.60 $1.59 $1.59 $1.59 4,485
2021-10-12 $1.62 $1.62 $1.60 $1.60 $1.60 2,319
2021-10-11 $1.60 $1.60 $1.60 $1.60 $1.60 1,446
2021-10-08 $1.60 $1.62 $1.60 $1.61 $1.61 7,622
2021-10-07 $1.56 $1.60 $1.56 $1.60 $1.60 9,422
2021-10-06 $1.53 $1.62 $1.53 $1.62 $1.62 2,653
2021-10-05 $1.54 $1.54 $1.54 $1.54 $1.54 691
2021-10-04 $1.45 $1.53 $1.43 $1.44 $1.44 8,129
2021-10-01 $1.48 $1.48 $1.48 $1.48 $1.48 10,000
2021-09-30 $1.38 $1.38 $1.38 $1.38 $1.38 600
2021-09-29 $1.42 $1.42 $1.42 $1.42 $1.42 0
2021-09-28 $1.50 $1.50 $1.42 $1.42 $1.42 1,253
2021-09-27 $1.34 $1.42 $1.34 $1.42 $1.42 1,679
2021-09-24 $1.48 $1.48 $1.48 $1.48 $1.48 716
2021-09-23 $1.36 $1.39 $1.36 $1.39 $1.39 11,718
2021-09-22 $1.30 $1.40 $1.30 $1.40 $1.40 5,370
2021-09-21 $1.40 $1.40 $1.31 $1.33 $1.33 1,354
2021-09-20 $1.32 $1.32 $1.32 $1.32 $1.32 729
2021-09-17 $1.40 $1.40 $1.38 $1.38 $1.38 40,000
2021-09-16 $1.35 $1.35 $1.35 $1.35 $1.35 0
2021-09-15 $1.35 $1.35 $1.35 $1.35 $1.35 535
2021-09-14 $1.40 $1.40 $1.40 $1.40 $1.40 760
2021-09-13 $1.35 $1.36 $1.31 $1.31 $1.31 24,150
2021-09-10 $1.40 $1.40 $1.35 $1.35 $1.35 1,418
2021-09-09 $1.40 $1.40 $1.32 $1.37 $1.37 1,834
2021-09-08 $1.38 $1.38 $1.31 $1.36 $1.36 2,600
2021-09-07 $1.46 $1.46 $1.46 $1.46 $1.46 66,882
2021-09-03 $1.35 $1.37 $1.35 $1.37 $1.37 46,238
2021-09-02 $1.41 $1.46 $1.41 $1.46 $1.46 40,100
2021-09-01 $1.46 $1.46 $1.46 $1.46 $1.46 0
2021-08-31 $1.46 $1.46 $1.46 $1.46 $1.46 0
2021-08-30 $1.35 $1.46 $1.35 $1.46 $1.46 200
2021-08-27 $1.48 $1.48 $1.48 $1.48 $1.48 0
2021-08-26 $1.48 $1.48 $1.48 $1.48 $1.48 0
2021-08-25 $1.37 $1.50 $1.37 $1.48 $1.48 18,395
2021-08-24 $1.47 $1.47 $1.47 $1.47 $1.47 800
2021-08-23 $1.39 $1.39 $1.39 $1.39 $1.39 0
2021-08-20 $1.31 $1.39 $1.31 $1.39 $1.39 5,850
2021-08-19 $1.45 $1.45 $1.45 $1.45 $1.45 0
2021-08-18 $1.45 $1.45 $1.45 $1.45 $1.45 0
2021-08-17 $1.45 $1.45 $1.45 $1.45 $1.45 0
2021-08-16 $1.45 $1.45 $1.45 $1.45 $1.45 0
2021-08-13 $1.40 $1.40 $1.40 $1.40 $1.40 1,465
2021-08-12 $1.40 $1.40 $1.40 $1.40 $1.40 0
2021-08-11 $1.40 $1.40 $1.40 $1.40 $1.40 1,465
2021-08-10 $1.33 $1.33 $1.33 $1.33 $1.33 0
2021-08-09 $1.33 $1.33 $1.33 $1.33 $1.33 641
2021-08-06 $1.32 $1.32 $1.32 $1.32 $1.32 0
2021-08-05 $1.32 $1.32 $1.32 $1.32 $1.32 100
2021-08-04 $1.35 $1.35 $1.35 $1.35 $1.35 100
2021-08-03 $1.35 $1.35 $1.30 $1.30 $1.30 3,500
2021-08-02 $1.39 $1.39 $1.39 $1.39 $1.39 2,000
2021-07-30 $1.30 $1.30 $1.30 $1.30 $1.30 0
2021-07-29 $1.30 $1.30 $1.30 $1.30 $1.30 3,000
2021-07-28 $1.37 $1.43 $1.37 $1.43 $1.43 6,200
2021-07-27 $1.36 $1.36 $1.36 $1.36 $1.36 0
2021-07-26 $1.36 $1.36 $1.36 $1.36 $1.36 20,000
2021-07-23 $1.25 $1.25 $1.25 $1.25 $1.25 0
2021-07-22 $1.25 $1.25 $1.25 $1.25 $1.25 0
2021-07-21 $1.27 $1.27 $1.25 $1.25 $1.25 201,300
2021-07-20 $1.35 $1.35 $1.34 $1.34 $1.34 400
2021-07-19 $1.36 $1.36 $1.36 $1.36 $1.36 0
2021-07-16 $1.36 $1.36 $1.36 $1.36 $1.36 1,500
2021-07-15 $1.40 $1.40 $1.40 $1.40 $1.40 0
2021-07-14 $1.40 $1.40 $1.40 $1.40 $1.40 0
2021-07-13 $1.40 $1.40 $1.40 $1.40 $1.40 300
2021-07-12 $1.40 $1.40 $1.40 $1.40 $1.40 0
2021-07-09 $1.40 $1.40 $1.40 $1.40 $1.40 0
2021-07-08 $1.40 $1.40 $1.40 $1.40 $1.40 0
2021-07-07 $1.40 $1.40 $1.40 $1.40 $1.40 3,165
2021-07-06 $1.43 $1.43 $1.43 $1.43 $1.43 0
2021-07-02 $1.40 $1.43 $1.40 $1.43 $1.43 2,300
2021-07-01 $1.45 $1.52 $1.45 $1.52 $1.52 54,025
2021-06-30 $1.40 $1.44 $1.40 $1.44 $1.44 2,000
2021-06-29 $1.42 $1.42 $1.40 $1.41 $1.41 1,605
2021-06-28 $1.42 $1.42 $1.42 $1.42 $1.42 100
2021-06-25 $1.39 $1.39 $1.39 $1.39 $1.39 2,000
2021-06-24 $1.49 $1.49 $1.49 $1.49 $1.49 6,600
2021-06-23 $1.49 $1.49 $1.49 $1.49 $1.49 1,850
2021-06-22 $1.45 $1.45 $1.45 $1.45 $1.45 100
2021-06-21 $1.49 $1.49 $1.49 $1.49 $1.49 0
2021-06-18 $1.52 $1.54 $1.49 $1.49 $1.49 65,140
2021-06-17 $1.48 $1.48 $1.48 $1.48 $1.48 0
2021-06-16 $1.48 $1.48 $1.48 $1.48 $1.48 0
2021-06-15 $1.48 $1.48 $1.48 $1.48 $1.48 2,059
2021-06-14 $1.55 $1.55 $1.55 $1.55 $1.55 0
2021-06-11 $1.55 $1.55 $1.55 $1.55 $1.55 1,200
2021-06-10 $1.61 $1.61 $1.61 $1.61 $1.61 0
2021-06-09 $1.61 $1.61 $1.61 $1.61 $1.61 0
2021-06-08 $1.61 $1.61 $1.61 $1.61 $1.61 0
2021-06-07 $1.61 $1.61 $1.61 $1.61 $1.61 3
2021-06-04 $1.61 $1.61 $1.61 $1.61 $1.61 2,229
2021-06-03 $1.57 $1.57 $1.57 $1.57 $1.57 0
2021-06-02 $1.57 $1.57 $1.57 $1.57 $1.57 1,100
2021-06-01 $1.55 $1.55 $1.55 $1.55 $1.55 0
2021-05-28 $1.55 $1.55 $1.55 $1.55 $1.55 1,001
2021-05-27 $1.61 $1.61 $1.61 $1.61 $1.61 0
2021-05-26 $1.59 $1.61 $1.59 $1.61 $1.61 10,000
2021-05-25 $1.51 $1.51 $1.51 $1.51 $1.51 0
2021-05-24 $1.51 $1.51 $1.51 $1.51 $1.51 20,000
2021-05-21 $1.50 $1.50 $1.50 $1.50 $1.50 5,916
2021-05-20 $1.62 $1.62 $1.62 $1.62 $1.62 105
2021-05-19 $1.50 $1.60 $1.50 $1.60 $1.60 2,100
2021-05-18 $1.60 $1.60 $1.60 $1.60 $1.60 0
2021-05-17 $1.52 $1.60 $1.52 $1.60 $1.60 1,100
2021-05-14 $1.60 $1.60 $1.60 $1.60 $1.60 0
2021-05-13 $1.60 $1.60 $1.60 $1.60 $1.60 2,229
2021-05-12 $1.57 $1.57 $1.57 $1.57 $1.57 100
2021-05-11 $1.65 $1.65 $1.65 $1.65 $1.65 0
2021-05-10 $1.65 $1.65 $1.65 $1.65 $1.65 100
2021-05-07 $1.58 $1.58 $1.52 $1.52 $1.52 11,894
2021-05-06 $1.57 $1.57 $1.51 $1.56 $1.56 2,600
2021-05-05 $1.65 $1.65 $1.51 $1.51 $1.51 2,628
2021-05-04 $1.59 $1.59 $1.59 $1.59 $1.59 5,000
2021-05-03 $1.66 $1.66 $1.66 $1.66 $1.66 100
2021-04-30 $1.56 $1.56 $1.56 $1.56 $1.56 0
2021-04-29 $1.54 $1.56 $1.54 $1.56 $1.56 2,575
2021-04-28 $1.61 $1.61 $1.61 $1.61 $1.61 3
2021-04-27 $1.61 $1.61 $1.61 $1.61 $1.61 100
2021-04-26 $1.50 $1.50 $1.50 $1.50 $1.50 0
2021-04-23 $1.50 $1.50 $1.50 $1.50 $1.50 0
2021-04-22 $1.50 $1.50 $1.50 $1.50 $1.50 3,440
2021-04-21 $1.50 $1.50 $1.50 $1.50 $1.50 2,043
2021-04-20 $1.57 $1.61 $1.57 $1.61 $1.61 600
2021-04-19 $1.73 $1.73 $1.73 $1.73 $1.73 100
2021-04-16 $1.59 $1.59 $1.59 $1.59 $1.59 167,371
2021-04-15 $1.60 $1.60 $1.58 $1.58 $1.58 120,757
2021-04-14 $1.60 $1.62 $1.60 $1.62 $1.62 202,300
2021-04-13 $1.61 $1.61 $1.60 $1.60 $1.60 200,000
2021-04-12 $1.70 $1.70 $1.70 $1.70 $1.70 0
2021-04-09 $1.70 $1.70 $1.70 $1.70 $1.70 0
2021-04-08 $1.70 $1.70 $1.70 $1.70 $1.70 0
2021-04-07 $1.70 $1.70 $1.70 $1.70 $1.70 0
2021-04-06 $1.70 $1.70 $1.70 $1.70 $1.70 0
2021-04-05 $1.63 $1.70 $1.63 $1.70 $1.70 1,200
2021-04-01 $1.68 $1.70 $1.64 $1.64 $1.64 4,700
2021-03-31 $1.68 $1.68 $1.68 $1.68 $1.68 100
2021-03-30 $1.56 $1.56 $1.56 $1.56 $1.56 0
2021-03-29 $1.59 $1.60 $1.56 $1.56 $1.56 40,000
2021-03-26 $1.57 $1.60 $1.57 $1.60 $1.60 7,000
2021-03-25 $1.52 $1.52 $1.52 $1.52 $1.52 791
2021-03-24 $1.53 $1.53 $1.53 $1.53 $1.53 0
2021-03-23 $1.53 $1.53 $1.53 $1.53 $1.53 500
2021-03-22 $1.60 $1.60 $1.60 $1.60 $1.60 6,125
2021-03-19 $1.63 $1.63 $1.60 $1.60 $1.60 2,105
2021-03-18 $1.72 $1.72 $1.64 $1.64 $1.64 2,300
2021-03-17 $1.65 $1.78 $1.64 $1.78 $1.78 4,500
2021-03-16 $1.71 $1.71 $1.71 $1.71 $1.71 0
2021-03-15 $1.71 $1.71 $1.71 $1.71 $1.71 0
2021-03-12 $1.71 $1.71 $1.71 $1.71 $1.71 310
2021-03-11 $1.74 $1.74 $1.74 $1.74 $1.74 125
2021-03-10 $1.84 $1.84 $1.67 $1.67 $1.67 1,087
2021-03-09 $1.77 $1.77 $1.77 $1.77 $1.77 500
2021-03-08 $1.83 $1.83 $1.83 $1.83 $1.83 100
2021-03-05 $1.70 $1.70 $1.70 $1.70 $1.70 510
2021-03-04 $1.83 $1.98 $1.75 $1.97 $1.97 11,700
2021-03-03 $1.73 $1.73 $1.73 $1.73 $1.73 250
2021-03-02 $1.85 $1.85 $1.74 $1.77 $1.77 13,585
2021-03-01 $1.83 $1.83 $1.70 $1.70 $1.70 1,152
2021-02-26 $1.84 $1.84 $1.78 $1.83 $1.83 20,203
2021-02-25 $1.99 $1.99 $1.83 $1.94 $1.94 3,829
2021-02-24 $1.88 $1.95 $1.88 $1.94 $1.94 3,829
2021-02-23 $2.10 $2.11 $1.96 $2.09 $2.09 5,958
2021-02-22 $1.90 $2.05 $1.90 $2.03 $2.03 972
2021-02-19 $2.08 $2.13 $2.08 $2.13 $2.13 7,392
2021-02-18 $2.08 $2.08 $2.08 $2.08 $2.08 580
2021-02-17 $2.00 $2.08 $2.00 $2.08 $2.08 580
2021-02-16 $2.10 $2.10 $2.10 $2.10 $2.10 500
2021-02-12 $1.87 $2.05 $1.87 $1.93 $1.93 16,773
2021-02-11 $1.93 $2.05 $1.89 $2.05 $2.05 15,104
2021-02-10 $1.95 $2.03 $1.95 $2.00 $2.00 35,900
2021-02-09 $1.95 $2.01 $1.95 $2.00 $2.00 35,900
2021-02-08 $1.93 $1.95 $1.90 $1.95 $1.95 147,622
2021-02-05 $1.82 $1.95 $1.82 $1.89 $1.89 5,650
2021-02-04 $1.80 $1.95 $1.80 $1.95 $1.95 7,614
2021-02-03 $1.82 $1.85 $1.78 $1.78 $1.78 26,168
2021-02-02 $1.66 $1.66 $1.61 $1.65 $1.65 97,515
2021-02-01 $1.60 $1.63 $1.57 $1.57 $1.57 124,776
2021-01-29 $1.70 $1.70 $1.60 $1.60 $1.60 79,162
2021-01-28 $1.62 $1.73 $1.60 $1.60 $1.60 6,505
2021-01-27 $1.58 $1.67 $1.55 $1.67 $1.67 15,000
2021-01-26 $1.66 $1.66 $1.66 $1.66 $1.66 1,432
2021-01-25 $1.63 $1.63 $1.54 $1.63 $1.63 26,401
2021-01-22 $1.78 $1.78 $1.78 $1.78 $1.78 0
2021-01-21 $1.84 $1.84 $1.78 $1.78 $1.78 1,850
2021-01-20 $1.83 $1.87 $1.77 $1.77 $1.77 1,765
2021-01-19 $1.79 $1.79 $1.76 $1.76 $1.76 10,000
2021-01-15 $1.84 $1.84 $1.84 $1.84 $1.84 0
2021-01-14 $1.81 $1.81 $1.81 $1.81 $1.81 645
2021-01-13 $1.81 $1.81 $1.81 $1.81 $1.81 0
2021-01-12 $1.81 $1.81 $1.81 $1.81 $1.81 645
2021-01-11 $1.82 $1.82 $1.82 $1.82 $1.82 1,000
2021-01-08 $1.89 $1.89 $1.80 $1.80 $1.80 8,344
2021-01-07 $1.85 $1.90 $1.83 $1.83 $1.83 2,320
2021-01-06 $1.85 $1.88 $1.85 $1.86 $1.86 10,441
2021-01-05 $1.80 $1.80 $1.75 $1.75 $1.75 3,000
2021-01-04 $1.81 $1.81 $1.81 $1.81 $1.81 100
2020-12-31 $1.83 $1.88 $1.83 $1.83 $1.83 76,186
2020-12-30 $1.82 $1.82 $1.79 $1.82 $1.82 2,834
2020-12-29 $1.90 $1.90 $1.82 $1.82 $1.82 12,461
2020-12-28 $1.82 $1.92 $1.82 $1.90 $1.90 11,332
2020-12-24 $1.79 $1.95 $1.79 $1.89 $1.89 107,758
2020-12-23 $1.80 $1.80 $1.76 $1.80 $1.80 33,672
2020-12-22 $1.76 $1.78 $1.65 $1.70 $1.70 36,793
2020-12-21 $1.90 $2.05 $1.83 $1.86 $1.86 147,225
2020-12-18 $1.50 $1.69 $1.50 $1.60 $1.60 9,043
2020-12-17 $1.52 $1.53 $1.50 $1.51 $1.51 7,100
2020-12-16 $1.56 $1.56 $1.56 $1.56 $1.56 1,666
2020-12-15 $1.49 $1.51 $1.49 $1.51 $1.51 2,050
2020-12-14 $1.50 $1.50 $1.40 $1.45 $1.45 4,016
2020-12-11 $1.48 $1.48 $1.36 $1.37 $1.37 74,570
2020-12-10 $1.46 $1.49 $1.46 $1.49 $1.49 7,988
2020-12-09 $1.60 $1.63 $1.60 $1.63 $1.63 9,890
2020-12-08 $1.58 $1.58 $1.50 $1.50 $1.50 3,650
2020-12-07 $1.56 $1.56 $1.53 $1.53 $1.53 26,420
2020-12-04 $1.69 $1.69 $1.68 $1.68 $1.68 2,028
2020-12-03 $1.66 $1.66 $1.61 $1.66 $1.66 64,872
2020-12-02 $1.57 $1.61 $1.57 $1.60 $1.60 2,113
2020-12-01 $1.60 $1.64 $1.60 $1.64 $1.64 1,600
2020-11-30 $1.58 $1.63 $1.58 $1.58 $1.58 51,280
2020-11-27 $1.60 $1.60 $1.51 $1.53 $1.53 17,463
2020-11-25 $1.60 $1.60 $1.49 $1.50 $1.50 21,000
2020-11-24 $1.67 $1.73 $1.65 $1.66 $1.66 327,857
2020-11-23 $1.70 $1.70 $1.58 $1.63 $1.63 21,035
2020-11-20 $1.49 $1.60 $1.45 $1.55 $1.55 19,735
2020-11-19 $1.35 $1.40 $1.35 $1.40 $1.40 66,702
2020-11-18 $1.29 $1.31 $1.27 $1.31 $1.31 186,381
2020-11-17 $1.18 $1.24 $1.18 $1.24 $1.24 133,466
2020-11-16 $1.16 $1.24 $1.16 $1.24 $1.24 6,391
2020-11-13 $1.17 $1.17 $1.09 $1.14 $1.14 2,716
2020-11-12 $1.20 $1.20 $1.08 $1.09 $1.09 3,244
2020-11-11 $1.18 $1.20 $1.17 $1.20 $1.20 5,788
2020-11-10 $1.15 $1.15 $1.15 $1.15 $1.15 7,055
2020-11-09 $0.97 $1.02 $0.96 $1.00 $1.00 17,713
2020-11-06 $0.88 $0.90 $0.88 $0.90 $0.90 2,189
2020-11-05 $0.85 $0.85 $0.85 $0.85 $0.85 11,073
2020-11-04 $0.78 $0.80 $0.78 $0.80 $0.80 10,000
2020-11-03 $0.81 $0.81 $0.72 $0.72 $0.72 201,400
2020-11-02 $0.79 $0.79 $0.72 $0.72 $0.72 76,314
2020-10-30 $0.75 $0.75 $0.75 $0.75 $0.75 200
2020-10-29 $0.74 $0.76 $0.72 $0.76 $0.76 39,638
2020-10-28 $0.80 $0.80 $0.80 $0.80 $0.80 22,500
2020-10-27 $0.80 $0.80 $0.80 $0.80 $0.80 0
2020-10-26 $0.78 $0.80 $0.78 $0.80 $0.80 251,527
2020-10-23 $0.83 $0.83 $0.79 $0.82 $0.82 11,475
2020-10-22 $0.77 $0.79 $0.77 $0.79 $0.79 6,312
2020-10-21 $0.80 $0.81 $0.76 $0.81 $0.81 12,200
2020-10-20 $0.77 $0.77 $0.77 $0.77 $0.77 4,241
2020-10-19 $0.75 $0.79 $0.75 $0.79 $0.79 4,301
2020-10-16 $0.80 $0.80 $0.80 $0.80 $0.80 30,101
2020-10-15 $0.80 $0.83 $0.78 $0.82 $0.82 60,858
2020-10-14 $0.86 $0.86 $0.78 $0.78 $0.78 73,244
2020-10-13 $0.85 $0.85 $0.84 $0.84 $0.84 1,627
2020-10-12 $0.92 $0.92 $0.92 $0.92 $0.92 85
2020-10-09 $0.89 $0.92 $0.89 $0.92 $0.92 2,311
2020-10-08 $0.91 $0.91 $0.91 $0.91 $0.91 1,894
2020-10-07 $0.82 $0.87 $0.82 $0.87 $0.87 2,249
2020-10-06 $0.86 $0.93 $0.86 $0.91 $0.91 1,850
2020-10-05 $0.80 $0.80 $0.79 $0.80 $0.80 7,835
2020-10-02 $0.79 $0.79 $0.79 $0.79 $0.79 0
2020-10-01 $0.79 $0.79 $0.79 $0.79 $0.79 0
2020-09-30 $0.80 $0.81 $0.79 $0.79 $0.79 2,462
2020-09-29 $0.80 $0.80 $0.78 $0.78 $0.78 2,824
2020-09-28 $0.82 $0.83 $0.82 $0.83 $0.83 373,227
2020-09-25 $0.87 $0.87 $0.87 $0.87 $0.87 2,000
2020-09-24 $0.86 $0.86 $0.86 $0.86 $0.86 205
2020-09-23 $0.88 $0.88 $0.85 $0.88 $0.88 3,100
2020-09-22 $0.90 $0.90 $0.90 $0.90 $0.90 111,236
2020-09-21 $0.96 $0.96 $0.91 $0.92 $0.92 68,329
2020-09-18 $1.07 $1.07 $1.00 $1.00 $1.00 225,654
2020-09-17 $1.14 $1.16 $1.10 $1.16 $1.16 33,352
2020-09-16 $1.15 $1.15 $1.15 $1.15 $1.15 84,893
2020-09-15 $1.20 $1.20 $1.17 $1.17 $1.17 410,242
2020-09-14 $1.15 $1.19 $1.13 $1.17 $1.17 44,230
2020-09-11 $1.21 $1.21 $1.21 $1.21 $1.21 0
2020-09-10 $1.21 $1.21 $1.21 $1.21 $1.21 0
2020-09-09 $1.21 $1.22 $1.10 $1.21 $1.21 121,600
2020-09-08 $1.19 $1.19 $1.18 $1.18 $1.18 10,150
2020-09-04 $1.24 $1.24 $1.23 $1.23 $1.23 13,600
2020-09-03 $1.28 $1.28 $1.25 $1.25 $1.25 15,809
2020-09-02 $1.23 $1.23 $1.23 $1.23 $1.23 7,507
2020-09-01 $1.29 $1.29 $1.29 $1.29 $1.29 1,959
2020-08-31 $1.30 $1.30 $1.30 $1.30 $1.30 7,512
2020-08-28 $1.34 $1.34 $1.34 $1.34 $1.34 1,012
2020-08-27 $1.27 $1.27 $1.27 $1.27 $1.27 4,617
2020-08-26 $1.32 $1.32 $1.28 $1.28 $1.28 30,000
2020-08-25 $1.28 $1.31 $1.21 $1.21 $1.21 61,355
2020-08-24 $1.35 $1.35 $1.35 $1.35 $1.35 59
2020-08-21 $1.35 $1.35 $1.35 $1.35 $1.35 748
2020-08-20 $1.35 $1.35 $1.32 $1.33 $1.33 6,285
2020-08-19 $1.38 $1.38 $1.38 $1.38 $1.38 11
2020-08-18 $1.40 $1.40 $1.38 $1.38 $1.38 3,700
2020-08-17 $1.41 $1.41 $1.41 $1.41 $1.41 0
2020-08-14 $1.41 $1.41 $1.41 $1.41 $1.41 1,000
2020-08-13 $1.36 $1.36 $1.36 $1.36 $1.36 703
2020-08-12 $1.38 $1.44 $1.38 $1.43 $1.43 21,525
2020-08-11 $1.40 $1.40 $1.36 $1.38 $1.38 11,346
2020-08-10 $1.35 $1.40 $1.35 $1.40 $1.40 79,300
2020-08-07 $1.32 $1.33 $1.31 $1.33 $1.33 6,609
2020-08-06 $1.42 $1.42 $1.42 $1.42 $1.42 711
2020-08-05 $1.40 $1.40 $1.40 $1.40 $1.40 175
2020-08-04 $1.49 $1.51 $1.49 $1.51 $1.51 4,972
2020-08-03 $1.40 $1.46 $1.40 $1.46 $1.46 42,800
2020-07-31 $1.40 $1.40 $1.35 $1.35 $1.35 121,010
2020-07-30 $1.39 $1.39 $1.39 $1.39 $1.39 1,236
2020-07-29 $1.41 $1.41 $1.41 $1.41 $1.41 0
2020-07-28 $1.42 $1.42 $1.41 $1.41 $1.41 4,000
2020-07-27 $1.42 $1.42 $1.42 $1.42 $1.42 5
2020-07-24 $1.41 $1.42 $1.40 $1.42 $1.42 55,100
2020-07-23 $1.44 $1.44 $1.44 $1.44 $1.44 2,050
2020-07-22 $1.47 $1.47 $1.47 $1.47 $1.47 10,000
2020-07-21 $1.46 $1.46 $1.45 $1.45 $1.45 1,185
2020-07-20 $1.40 $1.40 $1.40 $1.40 $1.40 0
2020-07-17 $1.41 $1.41 $1.40 $1.40 $1.40 114,000
2020-07-16 $1.40 $1.40 $1.36 $1.36 $1.36 300
2020-07-15 $1.36 $1.36 $1.36 $1.36 $1.36 400
2020-07-14 $1.43 $1.43 $1.43 $1.43 $1.43 0
2020-07-13 $1.40 $1.44 $1.38 $1.43 $1.43 12,300
2020-07-10 $1.34 $1.47 $1.34 $1.42 $1.42 18,700
2020-07-09 $1.50 $1.50 $1.40 $1.44 $1.44 7,700
2020-07-08 $1.44 $1.44 $1.40 $1.40 $1.40 16,500
2020-07-07 $1.43 $1.43 $1.43 $1.43 $1.43 0
2020-07-06 $1.40 $1.48 $1.40 $1.43 $1.43 16,700
2020-07-02 $1.43 $1.43 $1.40 $1.43 $1.43 4,600
2020-07-01 $1.30 $1.38 $1.30 $1.38 $1.38 1,700
2020-06-30 $1.30 $1.30 $1.30 $1.30 $1.30 20
2020-06-29 $1.31 $1.35 $1.30 $1.30 $1.30 93,817
2020-06-26 $1.32 $1.32 $1.32 $1.32 $1.32 2,823
2020-06-25 $1.32 $1.40 $1.32 $1.40 $1.40 10,091
2020-06-24 $1.39 $1.39 $1.39 $1.39 $1.39 125
2020-06-23 $1.50 $1.51 $1.50 $1.51 $1.51 2,280
2020-06-22 $1.44 $1.44 $1.40 $1.40 $1.40 1,642
2020-06-19 $1.43 $1.46 $1.37 $1.42 $1.42 78,086
2020-06-18 $1.44 $1.44 $1.44 $1.44 $1.44 0
2020-06-17 $1.44 $1.44 $1.44 $1.44 $1.44 1,000
2020-06-16 $1.55 $1.55 $1.38 $1.38 $1.38 2,150
2020-06-15 $1.35 $1.35 $1.27 $1.31 $1.31 16,000
2020-06-12 $1.50 $1.50 $1.33 $1.33 $1.33 3,752
2020-06-11 $1.35 $1.41 $1.30 $1.35 $1.35 13,500
2020-06-10 $1.68 $1.80 $1.68 $1.78 $1.78 59,014
2020-06-09 $1.42 $1.52 $1.40 $1.49 $1.49 162,601
2020-06-08 $1.35 $1.48 $1.35 $1.47 $1.47 568,884
2020-06-05 $1.01 $1.13 $1.01 $1.07 $1.07 13,407
2020-06-04 $0.93 $1.03 $0.93 $0.97 $0.97 49,633
2020-06-03 $0.97 $0.97 $0.94 $0.97 $0.97 22,275
2020-06-02 $1.04 $1.04 $1.04 $1.04 $1.04 5,000
2020-06-01 $0.98 $0.98 $0.98 $0.98 $0.98 10,200
2020-05-29 $0.97 $0.97 $0.97 $0.97 $0.97 600
2020-05-28 $1.02 $1.02 $1.02 $1.02 $1.02 300
2020-05-27 $1.03 $1.03 $0.98 $0.98 $0.98 1,155
2020-05-26 $1.03 $1.03 $1.00 $1.02 $1.02 13,575
2020-05-22 $0.96 $0.96 $0.89 $0.92 $0.92 11,421
2020-05-21 $0.91 $0.91 $0.91 $0.91 $0.91 0
2020-05-20 $0.91 $0.95 $0.90 $0.91 $0.91 27,330
2020-05-19 $0.91 $0.93 $0.91 $0.93 $0.93 5,450
2020-05-18 $0.92 $0.95 $0.80 $0.94 $0.94 56,845
2020-05-15 $0.91 $0.91 $0.91 $0.91 $0.91 300
2020-05-14 $0.86 $0.94 $0.86 $0.90 $0.90 2,846
2020-05-13 $0.97 $0.97 $0.90 $0.90 $0.90 1,300
2020-05-12 $0.97 $0.99 $0.97 $0.99 $0.99 5,300
2020-05-11 $1.00 $1.03 $0.94 $0.99 $0.99 242,635
2020-05-08 $1.05 $1.05 $1.05 $1.05 $1.05 122
2020-05-07 $1.04 $1.04 $0.98 $1.00 $1.00 3,535
2020-05-06 $1.06 $1.08 $0.97 $1.01 $1.01 27,075
2020-05-05 $1.09 $1.13 $1.09 $1.09 $1.09 5,212
2020-05-04 $1.16 $1.16 $1.11 $1.14 $1.14 6,945
2020-05-01 $1.09 $1.09 $1.09 $1.09 $1.09 500
2020-04-30 $1.18 $1.18 $1.15 $1.15 $1.15 41,520
2020-04-29 $1.18 $1.20 $1.18 $1.20 $1.20 350
2020-04-28 $1.25 $1.25 $1.25 $1.25 $1.25 10
2020-04-27 $1.25 $1.25 $1.25 $1.25 $1.25 400
2020-04-24 $1.15 $1.15 $1.15 $1.15 $1.15 43
2020-04-23 $1.15 $1.15 $1.15 $1.15 $1.15 1,010
2020-04-22 $1.12 $1.12 $1.12 $1.12 $1.12 16,300
2020-04-21 $1.16 $1.16 $1.16 $1.16 $1.16 400
2020-04-20 $1.13 $1.13 $1.13 $1.13 $1.13 12,000
2020-04-17 $1.15 $1.15 $1.15 $1.15 $1.15 686
2020-04-16 $1.17 $1.23 $1.17 $1.23 $1.23 113,100
2020-04-15 $1.16 $1.16 $1.16 $1.16 $1.16 5,083
2020-04-14 $1.18 $1.19 $1.18 $1.19 $1.19 21,410
2020-04-13 $1.08 $1.15 $1.08 $1.15 $1.15 410
2020-04-09 $1.13 $1.17 $1.13 $1.17 $1.17 630
2020-04-08 $1.18 $1.18 $1.15 $1.15 $1.15 17,525
2020-04-07 $1.10 $1.15 $1.06 $1.06 $1.06 23,120
2020-04-06 $1.19 $1.19 $1.13 $1.13 $1.13 1,100
2020-04-03 $1.05 $1.05 $1.05 $1.05 $1.05 660
2020-04-02 $1.06 $1.06 $1.00 $1.06 $1.06 33,602
2020-04-01 $1.08 $1.08 $1.08 $1.08 $1.08 20,350
2020-03-31 $1.10 $1.22 $1.10 $1.22 $1.22 39,410
2020-03-30 $1.25 $1.25 $1.09 $1.09 $1.09 30,796
2020-03-27 $1.17 $1.25 $1.17 $1.25 $1.25 25,599
2020-03-26 $1.28 $1.44 $1.28 $1.44 $1.44 39,321
2020-03-25 $1.14 $1.21 $1.14 $1.18 $1.18 23,151
2020-03-24 $1.02 $1.06 $1.00 $1.06 $1.06 14,546
2020-03-23 $1.04 $1.04 $1.04 $1.04 $1.04 200
2020-03-20 $0.97 $1.02 $0.97 $1.02 $1.02 21,874
2020-03-19 $0.93 $1.01 $0.89 $0.89 $0.89 6,320
2020-03-18 $1.00 $1.00 $0.94 $0.94 $0.94 14,295
2020-03-17 $1.05 $1.05 $0.90 $0.95 $0.95 95,963
2020-03-16 $1.02 $1.02 $1.00 $1.01 $1.01 5,980
2020-03-13 $1.20 $1.35 $1.20 $1.30 $1.30 15,210
2020-03-12 $1.19 $1.22 $1.00 $1.15 $1.15 57,550
2020-03-11 $1.55 $1.62 $1.40 $1.50 $1.50 12,499
2020-03-10 $1.55 $1.64 $1.50 $1.52 $1.52 21,817
2020-03-09 $1.46 $1.52 $1.45 $1.45 $1.45 9,789
2020-03-06 $1.68 $1.68 $1.49 $1.60 $1.60 118,363
2020-03-05 $2.00 $2.00 $1.80 $1.86 $1.86 17,550
2020-03-04 $2.10 $2.10 $2.02 $2.02 $2.02 851
2020-03-03 $2.20 $2.20 $2.20 $2.20 $2.20 0
2020-03-02 $2.05 $2.30 $2.05 $2.20 $2.20 30,287
2020-02-28 $2.19 $2.19 $2.15 $2.15 $2.15 15,000
2020-02-27 $2.29 $2.30 $2.25 $2.30 $2.30 21,533
2020-02-26 $2.45 $2.50 $2.37 $2.37 $2.37 37,550
2020-02-25 $2.51 $2.53 $2.45 $2.53 $2.53 12,144
2020-02-24 $2.61 $2.61 $2.51 $2.51 $2.51 3,000
2020-02-21 $2.65 $2.65 $2.65 $2.65 $2.65 1,000
2020-02-20 $2.65 $2.66 $2.57 $2.66 $2.66 2,085
2020-02-19 $2.42 $2.52 $2.41 $2.50 $2.50 11,406
2020-02-18 $2.59 $2.64 $2.55 $2.56 $2.56 159,072
2020-02-14 $2.70 $2.85 $2.70 $2.78 $2.78 3,649
2020-02-13 $2.85 $2.85 $2.75 $2.75 $2.75 541
2020-02-12 $2.85 $2.85 $2.85 $2.85 $2.85 500
2020-02-11 $2.75 $2.75 $2.75 $2.75 $2.75 2,630
2020-02-10 $2.81 $2.85 $2.73 $2.73 $2.73 3,400
2020-02-07 $2.75 $2.75 $2.75 $2.75 $2.75 1,000
2020-02-06 $2.85 $2.85 $2.85 $2.85 $2.85 434
2020-02-05 $2.88 $2.95 $2.80 $2.85 $2.85 7,271
2020-02-04 $2.90 $2.90 $2.90 $2.90 $2.90 3,425
2020-02-03 $2.99 $2.99 $2.95 $2.99 $2.99 4,600
2020-01-31 $3.05 $3.05 $2.95 $3.04 $3.04 31,417
2020-01-30 $2.90 $2.90 $2.90 $2.90 $2.90 726
2020-01-29 $2.90 $2.90 $2.90 $2.90 $2.90 1,722
2020-01-28 $2.76 $3.00 $2.76 $2.92 $2.92 30,440
2020-01-27 $2.71 $2.71 $2.65 $2.65 $2.65 20,000
2020-01-24 $2.65 $2.70 $2.65 $2.66 $2.66 28,684
2020-01-23 $2.66 $2.66 $2.66 $2.66 $2.66 200
2020-01-22 $2.73 $2.73 $2.72 $2.72 $2.72 948
2020-01-21 $2.70 $2.70 $2.60 $2.61 $2.61 12,080
2020-01-17 $2.67 $2.67 $2.67 $2.67 $2.67 0
2020-01-16 $2.57 $2.67 $2.57 $2.67 $2.67 1,600
2020-01-15 $2.64 $2.67 $2.59 $2.62 $2.62 60,598
2020-01-14 $2.67 $2.67 $2.57 $2.57 $2.57 11,989
2020-01-13 $2.72 $2.72 $2.65 $2.65 $2.65 8,281
2020-01-10 $2.70 $2.72 $2.70 $2.72 $2.72 169,480
2020-01-09 $2.70 $2.70 $2.70 $2.70 $2.70 5,000
2020-01-08 $2.65 $2.83 $2.65 $2.83 $2.83 4,000
2020-01-07 $2.73 $2.73 $2.73 $2.73 $2.73 150
2020-01-06 $2.64 $2.64 $2.64 $2.64 $2.64 0
2020-01-03 $2.75 $2.75 $2.64 $2.64 $2.64 16,667
2020-01-02 $2.81 $2.82 $2.75 $2.82 $2.82 4,370
2019-12-31 $2.77 $2.80 $2.60 $2.69 $2.69 92,630
2019-12-30 $2.68 $2.89 $2.68 $2.77 $2.77 38,423
2019-12-27 $2.79 $2.90 $2.72 $2.79 $2.79 73,443
2019-12-26 $2.71 $2.71 $2.70 $2.70 $2.70 360
2019-12-24 $2.70 $2.79 $2.60 $2.70 $2.70 39,600
2019-12-23 $2.71 $2.75 $2.63 $2.75 $2.75 28,000
2019-12-20 $2.69 $2.73 $2.66 $2.68 $2.68 47,460
2019-12-19 $2.80 $2.80 $2.63 $2.63 $2.63 265,357
2019-12-18 $2.70 $2.75 $2.60 $2.64 $2.64 313,010
2019-12-17 $2.80 $2.85 $2.80 $2.83 $2.83 8,585
2019-12-16 $2.70 $2.80 $2.67 $2.74 $2.74 126,008
2019-12-13 $2.63 $2.68 $2.52 $2.68 $2.68 57,294
2019-12-12 $2.57 $2.79 $2.54 $2.54 $2.54 20,378
2019-12-11 $2.55 $2.57 $2.41 $2.41 $2.41 14,100
2019-12-10 $2.44 $2.55 $2.42 $2.55 $2.55 16,600
2019-12-09 $2.45 $2.45 $2.23 $2.23 $2.23 44,363
2019-12-06 $2.53 $2.53 $2.37 $2.43 $2.43 15,001
2019-12-05 $2.25 $2.41 $2.25 $2.31 $2.31 72,050
2019-12-04 $2.32 $2.52 $2.21 $2.21 $2.21 12,120
2019-12-03 $2.25 $2.45 $2.24 $2.37 $2.37 51,327
2019-12-02 $2.34 $2.45 $2.34 $2.39 $2.39 20,570
2019-11-29 $2.64 $2.64 $2.42 $2.45 $2.45 8,215
2019-11-27 $2.57 $2.69 $2.48 $2.69 $2.69 13,826
2019-11-26 $2.60 $2.64 $2.50 $2.62 $2.62 64,674
2019-11-25 $2.63 $2.64 $2.51 $2.58 $2.58 29,364
2019-11-22 $2.60 $2.63 $2.60 $2.63 $2.63 28,744
2019-11-21 $2.86 $3.01 $2.72 $3.01 $3.01 44,145
2019-11-20 $2.95 $3.05 $2.95 $3.05 $3.05 4,100
2019-11-19 $2.86 $2.94 $2.86 $2.94 $2.94 70,344
2019-11-18 $2.66 $2.67 $2.66 $2.67 $2.67 6,802
2019-11-15 $2.62 $2.62 $2.62 $2.62 $2.62 85
2019-11-14 $2.70 $2.74 $2.60 $2.62 $2.62 5,766
2019-11-13 $2.80 $2.80 $2.80 $2.80 $2.80 5,100
2019-11-12 $2.86 $2.86 $2.80 $2.80 $2.80 6,106
2019-11-11 $2.95 $2.95 $2.87 $2.87 $2.87 780
2019-11-08 $3.10 $3.10 $3.10 $3.10 $3.10 100,750
2019-11-07 $3.19 $3.19 $3.19 $3.19 $3.19 6,000
2019-11-06 $3.30 $3.30 $3.19 $3.19 $3.19 5,025
2019-11-05 $3.40 $3.55 $3.40 $3.48 $3.48 122,036
2019-11-04 $3.02 $3.05 $3.02 $3.05 $3.05 1,300
2019-11-01 $2.93 $3.21 $2.84 $3.01 $3.01 80,927
2019-10-31 $2.70 $2.79 $2.60 $2.75 $2.75 79,015
2019-10-30 $2.60 $2.67 $2.58 $2.65 $2.65 31,208
2019-10-29 $2.66 $2.66 $2.61 $2.61 $2.61 31,725
2019-10-28 $2.60 $2.79 $2.58 $2.66 $2.66 28,416
2019-10-25 $2.67 $2.67 $2.67 $2.67 $2.67 3,000
2019-10-24 $2.55 $2.87 $2.55 $2.75 $2.75 497,199
2019-10-23 $2.66 $2.66 $2.56 $2.56 $2.56 8,540
2019-10-22 $2.53 $2.60 $2.49 $2.60 $2.60 129,634
2019-10-21 $2.53 $2.53 $2.53 $2.53 $2.53 244,555
2019-10-18 $2.51 $2.51 $2.51 $2.51 $2.51 340,603
2019-10-17 $2.60 $2.60 $2.52 $2.56 $2.56 483,969
2019-10-16 $2.68 $2.68 $2.68 $2.68 $2.68 4,000
2019-10-15 $2.65 $2.73 $2.62 $2.68 $2.68 4,707
2019-10-14 $2.75 $2.75 $2.75 $2.75 $2.75 3,190
2019-10-11 $2.78 $2.85 $2.78 $2.83 $2.83 8,125
2019-10-10 $2.55 $2.76 $2.55 $2.70 $2.70 5,443
2019-10-09 $2.56 $2.56 $2.37 $2.43 $2.43 15,900
2019-10-08 $2.50 $2.50 $2.42 $2.42 $2.42 11,518
2019-10-07 $2.64 $2.64 $2.56 $2.56 $2.56 12,005
2019-10-04 $2.41 $2.66 $2.41 $2.64 $2.64 13,500
2019-10-03 $2.80 $2.80 $2.40 $2.60 $2.60 48,819
2019-10-02 $2.69 $2.76 $2.69 $2.76 $2.76 80,525
2019-10-01 $2.48 $2.48 $2.26 $2.35 $2.35 18,388
2019-09-30 $2.46 $2.58 $2.43 $2.50 $2.50 48,005
2019-09-27 $2.04 $2.40 $1.95 $2.38 $2.38 94,836
2019-09-26 $2.05 $2.13 $2.03 $2.10 $2.10 86,711
2019-09-25 $2.28 $2.30 $2.14 $2.29 $2.29 107,728
2019-09-24 $2.70 $2.70 $2.20 $2.30 $2.30 332,051
2019-09-23 $3.58 $3.65 $3.47 $3.50 $3.50 126,907
2019-09-20 $3.76 $3.76 $3.56 $3.65 $3.65 2,335
2019-09-19 $3.68 $3.68 $3.68 $3.68 $3.68 2,000
2019-09-18 $3.60 $3.60 $3.54 $3.55 $3.55 14,174
2019-09-17 $3.60 $3.60 $3.60 $3.60 $3.60 1,275
2019-09-16 $3.41 $3.67 $3.41 $3.60 $3.60 4,798
2019-09-13 $3.45 $3.67 $3.36 $3.58 $3.58 17,069
2019-09-12 $3.50 $3.72 $3.44 $3.56 $3.56 273,379
2019-09-11 $3.60 $3.60 $3.55 $3.55 $3.55 102,488
2019-09-10 $3.41 $3.51 $3.41 $3.51 $3.51 7,000
2019-09-09 $3.41 $3.53 $3.41 $3.45 $3.45 47,301
2019-09-06 $3.20 $3.49 $3.20 $3.49 $3.49 13,100
2019-09-05 $3.50 $3.50 $3.43 $3.49 $3.49 55,840
2019-09-04 $3.51 $3.51 $3.35 $3.49 $3.49 38,320
2019-09-03 $3.21 $3.34 $3.15 $3.28 $3.28 54,315
2019-08-30 $3.40 $3.40 $3.25 $3.30 $3.30 25,930
2019-08-29 $3.50 $3.50 $3.37 $3.45 $3.45 60,571
2019-08-28 $3.34 $3.59 $3.34 $3.47 $3.47 13,056
2019-08-27 $3.35 $3.35 $3.35 $3.35 $3.35 200
2019-08-26 $3.46 $3.46 $3.28 $3.35 $3.35 46,572
2019-08-23 $3.35 $3.35 $3.35 $3.35 $3.35 10,000
2019-08-22 $3.48 $3.53 $3.48 $3.53 $3.53 12,921
2019-08-21 $3.25 $3.48 $3.25 $3.48 $3.48 9,170
2019-08-20 $3.40 $3.46 $3.31 $3.35 $3.35 4,535
2019-08-19 $3.53 $3.63 $3.40 $3.41 $3.41 28,175
2019-08-16 $3.50 $3.52 $3.38 $3.40 $3.40 46,047
2019-08-15 $3.44 $3.44 $3.25 $3.42 $3.42 25,580
2019-08-14 $3.71 $3.71 $3.50 $3.55 $3.55 15,032
2019-08-13 $3.77 $3.79 $3.60 $3.75 $3.75 52,877
2019-08-12 $3.45 $3.70 $3.45 $3.69 $3.69 214,462
2019-08-09 $3.63 $3.77 $3.50 $3.60 $3.60 18,624
2019-08-08 $3.95 $4.02 $3.79 $3.95 $3.95 249,762
2019-08-07 $3.76 $3.88 $3.66 $3.78 $3.78 23,679
2019-08-06 $3.80 $4.05 $3.72 $3.72 $3.72 128,114
2019-08-05 $3.94 $4.04 $3.85 $3.90 $3.90 33,589
2019-08-02 $3.94 $3.94 $3.94 $3.94 $3.94 104
2019-08-01 $4.30 $4.30 $4.15 $4.20 $4.20 20,194
2019-07-31 $4.49 $4.57 $4.35 $4.47 $4.47 74,595
2019-07-30 $4.61 $4.69 $4.48 $4.60 $4.60 23,633
2019-07-29 $4.92 $5.01 $4.89 $4.90 $4.90 17,407
2019-07-26 $4.76 $5.10 $4.75 $5.10 $5.10 16,587
2019-07-25 $5.37 $5.37 $4.73 $4.74 $4.74 95,972
2019-07-24 $6.15 $6.15 $5.95 $6.05 $6.05 9,365
2019-07-23 $6.25 $6.39 $6.06 $6.29 $6.29 13,800
2019-07-22 $6.48 $6.48 $6.48 $6.48 $6.48 2,800
2019-07-19 $5.79 $6.15 $5.79 $6.15 $6.15 9,897
2019-07-18 $6.06 $6.06 $5.89 $6.04 $6.04 26,141
2019-07-17 $6.00 $6.06 $6.00 $6.06 $6.06 4,404
2019-07-16 $6.30 $6.30 $6.06 $6.24 $6.24 11,500
2019-07-15 $6.33 $6.33 $6.33 $6.33 $6.33 2,059
2019-07-12 $6.35 $6.40 $6.35 $6.36 $6.36 1,557
2019-07-11 $6.33 $6.35 $6.33 $6.35 $6.35 600
2019-07-10 $6.48 $6.48 $6.31 $6.36 $6.36 13,009
2019-07-09 $6.58 $6.58 $6.40 $6.40 $6.40 977
2019-07-08 $6.90 $6.90 $6.63 $6.75 $6.75 11,400
2019-07-05 $6.98 $6.98 $6.87 $6.87 $6.87 4,286
2019-07-03 $7.35 $7.35 $7.26 $7.31 $7.31 1,470
2019-07-02 $7.24 $7.24 $7.12 $7.15 $7.15 6,543
2019-07-01 $7.15 $7.24 $6.87 $7.24 $7.24 46,872
2019-06-28 $6.66 $6.81 $6.66 $6.81 $6.81 2,439
2019-06-27 $6.73 $6.73 $6.70 $6.70 $6.70 2,121
2019-06-26 $6.50 $6.50 $6.35 $6.40 $6.40 23,585
2019-06-25 $6.45 $6.88 $6.36 $6.53 $6.53 8,643
2019-06-24 $6.60 $6.83 $6.50 $6.50 $6.50 9,158
2019-06-21 $6.69 $6.85 $6.66 $6.80 $6.80 74,855
2019-06-20 $6.72 $6.88 $6.50 $6.80 $6.80 75,124
2019-06-19 $7.00 $7.00 $6.81 $7.00 $7.00 30,143
2019-06-18 $7.00 $7.15 $7.00 $7.15 $7.15 41,142
2019-06-17 $7.48 $7.48 $7.12 $7.25 $7.25 7,779
2019-06-14 $7.42 $7.51 $7.40 $7.50 $7.50 9,042
2019-06-13 $7.70 $7.70 $7.51 $7.51 $7.51 2,500
2019-06-12 $7.80 $7.80 $7.80 $7.80 $7.80 1,500
2019-06-11 $7.88 $7.94 $7.70 $7.80 $7.80 10,792
2019-06-10 $8.02 $8.25 $7.85 $8.20 $8.20 6,944
2019-06-07 $8.24 $8.24 $8.02 $8.10 $8.10 4,726
2019-06-06 $8.64 $8.85 $8.61 $8.79 $8.79 14,316
2019-06-05 $8.60 $8.70 $8.42 $8.70 $8.70 551
2019-06-04 $8.30 $8.60 $8.30 $8.55 $8.55 947
2019-06-03 $8.10 $8.20 $7.98 $8.20 $8.20 7,196
2019-05-31 $8.90 $8.95 $8.60 $8.95 $8.95 2,240
2019-05-30 $9.50 $9.50 $9.35 $9.40 $9.40 6,221
2019-05-29 $10.05 $10.05 $10.00 $10.00 $10.00 814
2019-05-28 $9.99 $9.99 $9.72 $9.72 $9.72 1,400
2019-05-24 $9.62 $9.90 $9.50 $9.85 $9.85 14,159
2019-05-23 $10.25 $10.25 $9.76 $9.77 $9.77 5,775
2019-05-22 $10.00 $10.47 $9.83 $10.47 $10.47 91,488
2019-05-21 $9.17 $9.26 $8.88 $9.26 $9.26 45,143
2019-05-20 $8.60 $8.69 $8.47 $8.47 $8.47 56,216
2019-05-17 $8.58 $8.90 $8.47 $8.70 $8.70 17,114
2019-05-16 $7.66 $7.66 $6.60 $6.75 $6.75 57,859
2019-05-15 $7.30 $7.85 $7.08 $7.60 $7.60 25,625
2019-05-14 $7.06 $7.06 $6.63 $6.93 $6.93 60,597
2019-05-13 $6.53 $6.53 $6.24 $6.52 $6.52 6,748
2019-05-10 $7.06 $7.24 $6.99 $7.24 $7.24 74,510
2019-05-09 $6.85 $7.42 $6.70 $7.35 $7.35 20,888
2019-05-08 $8.01 $8.01 $7.44 $7.50 $7.50 67,409
2019-05-07 $8.44 $8.44 $8.00 $8.15 $8.15 31,770
2019-05-06 $8.45 $8.45 $8.25 $8.30 $8.30 7,876
2019-05-03 $8.66 $8.88 $8.37 $8.50 $8.50 4,980
2019-05-02 $8.73 $8.96 $8.40 $8.76 $8.76 99,382
2019-05-01 $10.00 $10.45 $10.00 $10.45 $10.45 7,600
2019-04-30 $10.25 $10.37 $10.12 $10.12 $10.12 8,008
2019-04-29 $10.69 $10.69 $10.30 $10.30 $10.30 6,938
2019-04-26 $10.75 $10.80 $10.34 $10.80 $10.80 24,512
2019-04-25 $10.69 $10.75 $10.69 $10.75 $10.75 2,427
2019-04-23 $10.94 $11.00 $10.63 $11.00 $11.00 13,140
2019-04-22 $10.91 $10.91 $10.75 $10.84 $10.84 8,643
2019-04-18 $10.87 $10.91 $10.15 $10.91 $10.91 8,217
2019-04-17 $11.35 $11.35 $11.21 $11.21 $11.21 13,664
2019-04-16 $10.67 $10.67 $10.67 $10.67 $10.67 30,000
2019-04-15 $11.32 $11.32 $10.67 $10.67 $10.67 1,760
2019-04-12 $10.91 $10.91 $10.16 $10.51 $10.51 13,387
2019-04-11 $10.51 $10.55 $10.20 $10.50 $10.50 8,190
2019-04-10 $11.09 $11.09 $10.75 $11.00 $11.00 11,991
2019-04-09 $11.10 $11.11 $10.95 $10.95 $10.95 11,128
2019-04-08 $11.13 $11.13 $10.75 $10.91 $10.91 24,300
2019-04-05 $11.40 $11.40 $10.95 $11.25 $11.25 5,562
2019-04-04 $11.75 $12.00 $11.60 $11.85 $11.85 9,360
2019-04-03 $11.20 $11.60 $11.20 $11.45 $11.45 20,440
2019-04-02 $10.84 $10.90 $10.84 $10.88 $10.88 2,650
2019-04-01 $10.24 $10.65 $10.24 $10.45 $10.45 36,811
2019-03-29 $10.17 $10.20 $9.90 $10.20 $10.20 15,608
2019-03-28 $10.82 $10.82 $10.15 $10.35 $10.35 37,002
2019-03-27 $10.75 $10.75 $10.75 $10.75 $10.75 20,500
2019-03-26 $10.83 $10.83 $10.82 $10.82 $10.82 50,288
2019-03-25 $11.02 $11.28 $11.00 $11.20 $11.20 8,300
2019-03-22 $11.40 $11.46 $11.25 $11.25 $11.25 19,560
2019-03-21 $11.34 $11.41 $11.00 $11.41 $11.41 3,321
2019-03-20 $11.11 $11.44 $11.11 $11.11 $11.11 3,354
2019-03-19 $11.45 $11.70 $11.08 $11.11 $11.11 12,577
2019-03-18 $11.93 $11.93 $11.93 $11.93 $11.93 2,000
2019-03-15 $11.50 $11.75 $11.30 $11.75 $11.75 635
2019-03-14 $11.72 $11.78 $11.15 $11.78 $11.78 328,461
2019-03-13 $11.61 $11.61 $10.75 $11.28 $11.28 375,560
2019-03-12 $11.04 $11.61 $11.04 $11.61 $11.61 9,884
2019-03-11 $11.33 $11.93 $11.25 $11.93 $11.93 10,160
2019-03-08 $11.82 $11.89 $11.50 $11.89 $11.89 7,731
2019-03-07 $12.13 $12.21 $11.65 $12.21 $12.21 5,354
2019-03-06 $12.30 $12.30 $11.99 $12.05 $12.05 13,930
2019-03-05 $12.80 $12.80 $12.05 $12.50 $12.50 34,701
2019-03-04 $13.37 $13.39 $12.58 $13.05 $13.05 23,419
2019-03-01 $12.18 $12.81 $12.00 $12.05 $12.05 84,425
2019-02-28 $12.67 $13.00 $12.11 $12.18 $12.18 42,128
2019-02-27 $14.09 $14.09 $12.60 $13.25 $13.25 62,571
2019-02-26 $19.40 $19.40 $16.67 $17.17 $17.17 2,350
2019-02-25 $20.00 $20.25 $19.44 $20.25 $20.25 16,814
2019-02-22 $18.14 $19.11 $18.02 $18.97 $18.97 6,445
2019-02-21 $16.93 $17.30 $16.93 $17.26 $17.26 809
2019-02-20 $17.50 $17.58 $17.36 $17.47 $17.47 10,735
2019-02-19 $16.78 $17.40 $16.78 $17.30 $17.30 12,075
2019-02-14 $17.16 $17.16 $16.75 $16.80 $16.80 3,097
2019-02-13 $17.85 $17.85 $17.40 $17.40 $17.40 2,203
2019-02-12 $17.46 $17.46 $17.24 $17.24 $17.24 84,201
2019-02-11 $17.00 $17.75 $17.00 $17.50 $17.50 3,010
2019-02-08 $16.55 $17.02 $16.55 $16.75 $16.75 6,505
2019-02-07 $17.31 $17.31 $16.53 $16.99 $16.99 13,448
2019-02-06 $17.80 $18.18 $17.30 $17.30 $17.30 14,339
2019-02-05 $17.40 $18.17 $17.09 $18.13 $18.13 32,104
2019-02-04 $17.00 $17.00 $16.55 $16.91 $16.91 5,227
2019-02-01 $14.80 $16.32 $14.80 $16.31 $16.31 5,880
2019-01-31 $13.84 $15.01 $13.79 $14.80 $14.80 123,790
2019-01-30 $16.48 $17.19 $16.00 $16.50 $16.50 103,916
2019-01-29 $17.78 $18.38 $17.75 $17.86 $17.86 61,489
2019-01-28 $19.57 $19.57 $19.00 $19.10 $19.10 8,582
2019-01-25 $19.50 $19.88 $19.25 $19.40 $19.40 22,801
2019-01-24 $18.51 $20.22 $18.20 $20.15 $20.15 193,403
2019-01-23 $18.79 $18.80 $17.57 $18.80 $18.80 197,698
2019-01-22 $28.80 $28.80 $28.80 $28.80 $28.80 1,033
2019-01-18 $28.50 $29.00 $28.50 $28.75 $28.75 650
2019-01-16 $25.85 $26.86 $25.85 $26.75 $26.75 34,385
2019-01-15 $24.20 $24.55 $23.90 $24.55 $24.55 1,561
2019-01-14 $24.41 $24.41 $23.52 $24.27 $24.27 1,778
2019-01-11 $24.00 $24.94 $24.00 $24.94 $24.94 3,200
2019-01-10 $24.00 $24.48 $24.00 $24.40 $24.40 1,110
2019-01-07 $23.25 $23.78 $23.25 $23.78 $23.78 1,435
2019-01-04 $23.46 $23.46 $23.46 $23.46 $23.46 2,610
2019-01-02 $21.53 $21.96 $21.53 $21.78 $21.78 4,800
2018-12-31 $22.36 $22.36 $21.25 $21.25 $21.25 5,809
2018-12-28 $21.16 $22.15 $21.14 $21.57 $21.57 8,120
2018-12-27 $20.79 $20.79 $19.94 $19.94 $19.94 14,500
2018-12-26 $20.47 $20.50 $19.65 $20.50 $20.50 6,725
2018-12-24 $20.55 $20.55 $20.55 $20.55 $20.55 250
2018-12-21 $21.20 $21.54 $20.50 $20.55 $20.55 30,541
2018-12-20 $20.64 $21.20 $20.40 $20.45 $20.45 51,792
2018-12-19 $21.44 $22.40 $21.07 $21.63 $21.63 25,169
2018-12-18 $21.84 $22.01 $21.81 $21.92 $21.92 1,877
2018-12-17 $22.20 $22.20 $21.80 $22.20 $22.20 4,930
2018-12-14 $22.18 $22.69 $22.05 $22.05 $22.05 16,797
2018-12-13 $23.04 $23.44 $23.04 $23.44 $23.44 4,100
2018-12-12 $24.11 $24.65 $24.11 $24.65 $24.65 500
2018-12-11 $24.67 $24.67 $23.91 $23.91 $23.91 1,450
2018-12-10 $24.94 $24.94 $24.15 $24.33 $24.33 4,177
2018-12-07 $25.00 $25.00 $25.00 $25.00 $25.00 2,000
2018-12-06 $25.60 $25.65 $25.05 $25.05 $25.05 14,119
2018-12-04 $26.02 $26.02 $25.05 $25.05 $25.05 3,355
2018-12-03 $26.80 $26.87 $26.48 $26.87 $26.87 26,702
2018-11-30 $27.61 $27.79 $27.00 $27.00 $27.00 10,530
2018-11-29 $27.98 $27.98 $27.98 $27.98 $27.98 1,580
2018-11-27 $27.00 $27.98 $26.46 $27.98 $27.98 6,329
2018-11-26 $27.66 $27.66 $27.66 $27.66 $27.66 1,500
2018-11-23 $27.00 $27.00 $27.00 $27.00 $27.00 100
2018-11-21 $26.48 $27.00 $26.30 $27.00 $27.00 3,690
2018-11-20 $25.08 $25.88 $25.00 $25.00 $25.00 8,962
2018-11-19 $27.25 $27.25 $26.64 $27.25 $27.25 9,675
2018-11-16 $26.97 $27.15 $26.80 $26.80 $26.80 7,527
2018-11-15 $26.93 $28.19 $26.88 $28.05 $28.05 13,710
2018-11-14 $29.74 $29.74 $29.74 $29.74 $29.74 135
2018-11-13 $29.91 $29.91 $29.45 $29.80 $29.80 600
2018-11-12 $29.20 $29.70 $29.20 $29.70 $29.70 1,500
2018-11-09 $30.94 $30.94 $30.50 $30.50 $30.50 1,200
2018-11-07 $29.90 $29.95 $29.90 $29.95 $29.95 850
2018-11-06 $29.93 $29.93 $29.93 $29.93 $29.93 10,600
2018-11-05 $29.93 $29.93 $29.93 $29.93 $29.93 650
2018-11-02 $31.00 $31.40 $30.80 $30.80 $30.80 17,344
2018-11-01 $29.81 $29.85 $29.81 $29.85 $29.85 450
2018-10-31 $28.83 $28.83 $28.11 $28.11 $28.11 1,150
2018-10-30 $28.15 $28.15 $27.50 $27.50 $27.50 1,700
2018-10-29 $28.50 $28.50 $27.01 $27.01 $27.01 9,682
2018-10-26 $27.91 $27.91 $26.59 $27.20 $27.20 35,979
2018-10-25 $27.99 $28.83 $27.78 $28.83 $28.83 23,030
2018-10-24 $31.83 $31.83 $28.62 $28.62 $28.62 3,910
2018-10-22 $32.75 $32.98 $32.75 $32.75 $32.75 1,177
2018-10-19 $31.87 $33.00 $31.68 $33.00 $33.00 7,472
2018-10-18 $33.19 $33.19 $32.45 $32.45 $32.45 450
2018-10-16 $35.41 $35.42 $34.37 $34.37 $34.37 3,503
2018-10-15 $35.60 $35.60 $35.30 $35.30 $35.30 650
2018-10-12 $36.50 $37.00 $36.50 $37.00 $37.00 974
2018-10-11 $36.22 $36.22 $36.22 $36.22 $36.22 150
2018-10-10 $35.78 $35.78 $35.78 $35.78 $35.78 202
2018-10-09 $35.26 $35.33 $34.55 $34.55 $34.55 1,260
2018-10-08 $35.84 $35.84 $35.72 $35.72 $35.72 3,554
2018-10-05 $37.18 $37.18 $37.18 $37.18 $37.18 30
2018-10-04 $37.06 $37.18 $37.06 $37.18 $37.18 1,232
2018-10-03 $37.22 $37.60 $36.56 $36.56 $36.56 5,005
2018-10-02 $37.95 $37.95 $37.00 $37.00 $37.00 13,400
2018-10-01 $38.23 $38.23 $37.64 $37.82 $37.82 5,320
2018-09-28 $39.00 $39.00 $39.00 $39.00 $39.00 100
2018-09-26 $39.35 $39.47 $38.84 $38.84 $38.84 19,786
2018-09-25 $39.29 $39.65 $39.12 $39.12 $39.12 1,100
2018-09-24 $40.69 $40.69 $39.73 $40.18 $40.18 2,410
2018-09-21 $40.26 $40.26 $40.00 $40.00 $40.00 1,770
2018-09-20 $40.00 $40.65 $40.00 $40.65 $40.65 3,000
2018-09-18 $38.00 $38.00 $38.00 $38.00 $38.00 65
2018-09-17 $38.57 $38.57 $38.00 $38.00 $38.00 17,360
2018-09-14 $36.92 $36.92 $36.85 $36.85 $36.85 29,000
2018-09-11 $36.07 $36.49 $36.07 $36.49 $36.49 1,226
2018-09-10 $35.71 $36.20 $35.51 $36.20 $36.20 12,412
2018-09-07 $34.89 $35.56 $34.00 $35.24 $35.24 82,165
2018-09-06 $36.00 $36.00 $35.85 $35.85 $35.85 2,800
2018-09-05 $36.81 $36.81 $36.30 $36.30 $36.30 1,331
2018-09-04 $35.75 $35.75 $35.15 $35.19 $35.19 4,877
2018-08-31 $35.90 $36.66 $35.82 $36.66 $36.66 6,460
2018-08-30 $35.72 $36.00 $35.58 $35.85 $35.85 5,750
2018-08-29 $36.60 $36.60 $35.96 $35.96 $35.96 3,865
2018-08-27 $37.09 $37.59 $37.09 $37.54 $37.54 15,310
2018-08-24 $37.00 $37.00 $36.39 $36.54 $36.54 7,774
2018-08-23 $37.14 $37.14 $37.14 $37.14 $37.14 175
2018-08-22 $37.50 $37.77 $37.50 $37.50 $37.50 7,653
2018-08-21 $37.10 $37.10 $36.77 $36.95 $36.95 8,250
2018-08-20 $38.50 $38.50 $38.50 $38.50 $38.50 5,032
2018-08-17 $38.04 $38.65 $38.04 $38.65 $38.65 245
2018-08-16 $38.00 $38.00 $38.00 $38.00 $38.00 2
2018-08-14 $38.27 $38.27 $38.00 $38.00 $38.00 3,650
2018-08-13 $38.89 $38.89 $38.89 $38.89 $38.89 306
2018-08-10 $38.33 $38.60 $37.25 $38.60 $38.60 9,610
2018-08-09 $39.25 $39.25 $39.25 $39.25 $39.25 1,310
2018-08-08 $38.75 $38.75 $38.75 $38.75 $38.75 2,850
2018-08-07 $39.00 $39.00 $39.00 $39.00 $39.00 1,000
2018-08-06 $37.69 $37.69 $37.59 $37.64 $37.64 7,290
2018-08-03 $38.74 $39.00 $38.74 $39.00 $39.00 3,970
2018-08-02 $40.60 $40.60 $38.90 $39.40 $39.40 4,172
2018-08-01 $41.80 $41.80 $41.80 $41.80 $41.80 2,393
2018-07-31 $42.47 $42.47 $41.49 $42.00 $42.00 9,214
2018-07-30 $43.23 $43.23 $43.23 $43.23 $43.23 227
2018-07-27 $44.00 $44.00 $44.00 $44.00 $44.00 611
2018-07-26 $45.00 $45.00 $45.00 $45.00 $45.00 41
2018-07-25 $45.00 $45.00 $45.00 $45.00 $45.00 1,334
2018-07-24 $45.35 $46.02 $45.35 $46.02 $46.02 3,020
2018-07-23 $44.30 $44.30 $44.30 $44.30 $44.30 220
2018-07-20 $43.27 $43.27 $42.90 $42.90 $42.90 4,000
2018-07-18 $44.78 $44.78 $44.78 $44.78 $44.78 20
2018-07-17 $44.75 $44.78 $44.25 $44.78 $44.78 1,317
2018-07-16 $44.93 $44.93 $44.22 $44.22 $44.22 7,508
2018-07-13 $43.37 $43.37 $43.37 $43.37 $43.37 439
2018-07-12 $43.89 $43.89 $43.89 $43.89 $43.89 275
2018-07-11 $44.21 $44.27 $43.89 $43.89 $43.89 1,738
2018-07-10 $45.20 $45.20 $44.54 $44.75 $44.75 3,325
2018-07-09 $43.20 $43.20 $43.20 $43.20 $43.20 10
2018-07-06 $43.20 $43.20 $43.20 $43.20 $43.20 300
2018-06-28 $41.84 $42.38 $41.80 $42.38 $42.38 575
2018-06-27 $42.68 $42.68 $42.42 $42.42 $42.42 6,248
2018-06-26 $41.85 $41.85 $41.85 $41.85 $41.85 1,627
2018-06-22 $43.10 $43.10 $43.10 $43.10 $43.10 30
2018-06-21 $43.00 $43.10 $42.87 $43.10 $43.10 4,539
2018-06-20 $43.20 $43.20 $43.20 $43.20 $43.20 3,512
2018-06-19 $43.55 $44.15 $43.50 $44.15 $44.15 53,917
2018-06-18 $44.47 $44.75 $44.00 $44.15 $44.15 37,418
2018-06-15 $44.81 $45.00 $44.81 $45.00 $45.00 2,244
2018-06-13 $45.23 $45.23 $45.23 $45.23 $45.23 344
2018-06-12 $46.08 $46.08 $46.04 $46.04 $46.04 8,842
2018-06-11 $46.47 $46.47 $46.47 $46.47 $46.47 190
2018-06-08 $45.25 $45.36 $45.00 $45.00 $45.00 9,708
2018-06-07 $45.83 $46.05 $44.75 $44.75 $44.75 8,728
2018-06-06 $45.10 $45.85 $45.10 $45.85 $45.85 430
2018-06-05 $43.15 $43.15 $43.15 $43.15 $43.15 500
2018-06-04 $43.72 $44.41 $43.55 $43.55 $43.55 10,276
2018-06-01 $44.80 $44.80 $44.80 $44.80 $44.80 1,000
2018-05-31 $43.58 $44.26 $43.58 $44.26 $44.26 2,204
2018-05-30 $43.40 $43.40 $42.85 $42.85 $42.85 1,758
2018-05-29 $42.05 $42.10 $42.05 $42.10 $42.10 731
2018-05-23 $45.60 $45.60 $45.26 $45.26 $45.26 1,617
2018-05-18 $45.91 $45.91 $45.91 $45.91 $45.91 1,250
2018-05-17 $46.98 $46.98 $46.98 $46.98 $46.98 1,000
2018-05-16 $45.26 $45.26 $45.26 $45.26 $45.26 335
2018-05-15 $47.64 $47.64 $47.64 $47.64 $47.64 133
2018-05-11 $47.64 $47.64 $47.64 $47.64 $47.64 420
2018-05-10 $45.23 $45.23 $45.23 $45.23 $45.23 100
2018-05-09 $45.88 $45.88 $45.88 $45.88 $45.88 50
2018-05-08 $45.93 $45.93 $45.28 $45.88 $45.88 1,685
2018-05-04 $44.50 $44.67 $44.50 $44.67 $44.67 1,066
2018-05-03 $45.55 $45.55 $44.15 $44.15 $44.15 1,000
2018-05-02 $45.59 $45.59 $45.59 $45.59 $45.59 33,210
2018-05-01 $46.00 $46.00 $45.59 $45.59 $45.59 21,590
2018-04-30 $46.16 $46.16 $46.16 $46.16 $46.16 1,050
2018-04-27 $45.52 $46.05 $45.09 $45.38 $45.38 7,504
2018-04-26 $46.09 $46.09 $45.58 $46.00 $46.00 7,622
2018-04-25 $46.79 $46.80 $46.00 $46.45 $46.45 8,825
2018-04-24 $49.75 $50.21 $49.75 $49.91 $49.91 5,885
2018-04-23 $49.36 $49.36 $49.36 $49.36 $49.36 500
2018-04-18 $49.65 $49.78 $48.35 $48.72 $48.72 403
2018-04-17 $48.91 $48.91 $48.91 $48.91 $48.91 9
2018-04-13 $48.91 $48.91 $48.91 $48.91 $48.91 377
2018-04-09 $48.55 $48.55 $48.55 $48.55 $48.55 50
2018-04-06 $48.55 $48.55 $48.55 $48.55 $48.55 90
2018-04-05 $48.93 $48.93 $48.55 $48.55 $48.55 1,237
2018-04-04 $48.60 $48.60 $47.85 $47.85 $47.85 200
2018-04-03 $49.68 $49.68 $49.45 $49.45 $49.45 202
2018-04-02 $49.23 $49.23 $49.23 $49.23 $49.23 115
2018-03-29 $49.23 $49.23 $49.23 $49.23 $49.23 8,000
2018-03-28 $50.00 $50.00 $50.00 $50.00 $50.00 400
2018-03-27 $51.95 $51.95 $51.95 $51.95 $51.95 36,150
2018-03-26 $51.00 $52.07 $51.00 $51.95 $51.95 58,758
2018-03-23 $52.92 $52.92 $51.25 $51.25 $51.25 142,892
2018-03-22 $53.43 $53.50 $53.43 $53.50 $53.50 3,224
2018-03-21 $55.91 $55.91 $55.91 $55.91 $55.91 25,972
2018-03-19 $56.18 $56.18 $56.07 $56.10 $56.10 1,494
2018-03-16 $56.25 $56.25 $56.25 $56.25 $56.25 296
2018-03-15 $56.85 $57.36 $56.70 $57.36 $57.36 1,625
2018-03-13 $57.13 $57.13 $57.13 $57.13 $57.13 250
2018-03-12 $56.11 $56.13 $56.11 $56.13 $56.13 4,650
2018-03-08 $55.96 $55.98 $55.25 $55.98 $55.98 3,549
2018-03-07 $55.35 $55.35 $55.35 $55.35 $55.35 2,070
2018-03-06 $55.51 $55.51 $55.51 $55.51 $55.51 100
2018-03-05 $55.51 $55.51 $54.92 $54.92 $54.92 9,217
2018-03-02 $54.65 $54.65 $53.90 $53.90 $53.90 549
2018-02-28 $52.70 $52.70 $52.70 $52.70 $52.70 51
2018-02-26 $52.52 $52.70 $52.52 $52.70 $52.70 1,102
2018-02-23 $51.02 $51.02 $50.81 $50.81 $50.81 715
2018-02-21 $48.93 $49.08 $48.50 $49.08 $49.08 25,300
2018-02-20 $50.65 $50.65 $50.65 $50.65 $50.65 5,300
2018-02-16 $50.25 $50.25 $50.25 $50.25 $50.25 176
2018-02-15 $50.23 $50.74 $49.94 $50.74 $50.74 605
2018-02-12 $48.05 $48.05 $47.88 $47.88 $47.88 700
2018-02-09 $47.68 $47.68 $47.68 $47.68 $47.68 561
2018-02-08 $48.49 $48.49 $48.49 $48.49 $48.49 15
2018-02-07 $48.49 $48.49 $48.49 $48.49 $48.49 500
2018-02-06 $50.36 $50.36 $50.36 $50.36 $50.36 14
2018-02-05 $50.36 $50.36 $50.36 $50.36 $50.36 34
2018-02-01 $50.36 $50.36 $50.36 $50.36 $50.36 8
2018-01-30 $50.60 $50.60 $50.36 $50.36 $50.36 691
2018-01-26 $53.00 $53.00 $53.00 $53.00 $53.00 665
2018-01-25 $53.38 $53.38 $53.28 $53.29 $53.29 1,650
2018-01-24 $52.53 $52.53 $52.42 $52.42 $52.42 10,100
2018-01-23 $50.81 $50.81 $50.81 $50.81 $50.81 1,065
2018-01-22 $50.81 $51.29 $50.78 $50.78 $50.78 1,025
2018-01-19 $49.73 $49.73 $49.73 $49.73 $49.73 1,032
2018-01-18 $49.39 $49.39 $49.28 $49.28 $49.28 250
2018-01-17 $50.50 $50.50 $50.50 $50.50 $50.50 2,000
2018-01-12 $50.60 $50.67 $49.63 $50.67 $50.67 1,280
2018-01-11 $49.90 $49.90 $49.90 $49.90 $49.90 1,500
2018-01-10 $49.88 $49.88 $49.88 $49.88 $49.88 9,005
2018-01-09 $47.63 $48.61 $47.63 $48.49 $48.49 1,806
2018-01-08 $48.09 $48.09 $48.09 $48.09 $48.09 600
2018-01-05 $48.90 $48.90 $48.90 $48.90 $48.90 58
2018-01-04 $49.20 $49.20 $48.90 $48.90 $48.90 22,380
2018-01-03 $49.56 $49.56 $49.56 $49.56 $49.56 1,000
2017-12-29 $48.56 $48.62 $48.56 $48.62 $48.62 992
2017-12-27 $47.59 $47.59 $47.31 $47.31 $47.31 395
2017-12-26 $47.73 $47.73 $47.73 $47.73 $47.73 100
2017-12-21 $46.61 $47.00 $46.51 $47.00 $47.00 1,170
2017-12-20 $47.76 $47.76 $47.76 $47.76 $47.76 1,000
2017-12-18 $45.65 $45.65 $45.65 $45.65 $45.65 30
2017-12-15 $45.65 $45.65 $45.65 $45.65 $45.65 1,225
2017-12-13 $46.64 $46.64 $46.64 $46.64 $46.64 600
2017-12-12 $46.16 $46.16 $46.16 $46.16 $46.16 80
2017-12-11 $46.16 $46.16 $46.16 $46.16 $46.16 2,105
2017-12-08 $45.76 $45.76 $45.76 $45.76 $45.76 315
2017-12-07 $46.31 $46.31 $46.31 $46.31 $46.31 9,980
2017-12-05 $46.31 $46.31 $46.31 $46.31 $46.31 130
2017-12-04 $47.02 $47.18 $47.02 $47.18 $47.18 2,220
2017-12-01 $46.85 $46.85 $46.40 $46.40 $46.40 4,007
2017-11-29 $46.71 $47.00 $46.71 $47.00 $47.00 408
2017-11-27 $45.81 $45.81 $45.81 $45.81 $45.81 86
2017-11-24 $45.81 $45.81 $45.81 $45.81 $45.81 34
2017-11-22 $45.81 $46.12 $45.81 $45.81 $45.81 600
2017-11-21 $47.10 $47.10 $47.10 $47.10 $47.10 3,500
2017-11-16 $47.10 $47.10 $47.10 $47.10 $47.10 4,374
2017-11-15 $47.10 $47.10 $47.10 $47.10 $47.10 8,875
2017-11-06 $47.60 $47.60 $47.59 $47.59 $47.59 880
2017-11-02 $46.49 $46.49 $46.49 $46.49 $46.49 171
2017-10-31 $47.87 $47.87 $47.87 $47.87 $47.87 1,078
2017-10-30 $45.99 $45.99 $45.99 $45.99 $45.99 867
2017-10-25 $48.25 $48.25 $48.25 $48.25 $48.25 2,761
2017-10-24 $47.29 $47.29 $47.29 $47.29 $47.29 5,636
2017-10-20 $47.29 $47.29 $47.29 $47.29 $47.29 32
2017-10-18 $47.29 $47.29 $47.29 $47.29 $47.29 500
2017-10-13 $47.80 $47.80 $47.28 $47.28 $47.28 5,325
2017-10-10 $46.67 $46.67 $46.06 $46.06 $46.06 2,158
2017-10-09 $45.50 $45.50 $45.50 $45.50 $45.50 760
2017-10-06 $44.00 $44.00 $44.00 $44.00 $44.00 1,000
2017-10-02 $44.00 $44.00 $44.00 $44.00 $44.00 20
2017-09-26 $44.00 $44.00 $44.00 $44.00 $44.00 500
2017-09-25 $44.50 $44.57 $44.50 $44.57 $44.57 1,170
2017-09-22 $45.00 $45.00 $44.50 $44.50 $44.50 675
2017-09-21 $45.65 $45.65 $45.65 $45.65 $45.65 10
2017-09-20 $45.97 $45.99 $45.64 $45.65 $45.65 2,750
2017-09-19 $47.00 $47.90 $47.00 $47.90 $47.90 1,700
2017-09-18 $46.50 $46.50 $46.50 $46.50 $46.50 500
2017-09-15 $44.70 $44.90 $44.70 $44.90 $44.90 4,798
2017-09-14 $44.25 $44.25 $44.25 $44.25 $44.25 0
2017-09-13 $44.25 $44.25 $44.25 $44.25 $44.25 200
2017-09-12 $44.12 $45.00 $44.00 $45.00 $45.00 5,983
2017-09-11 $43.78 $43.78 $43.78 $43.78 $43.78 0
2017-09-08 $43.78 $43.78 $43.78 $43.78 $43.78 2,220
2017-09-07 $44.00 $44.00 $44.00 $44.00 $44.00 1,500
2017-09-06 $43.77 $43.82 $43.43 $43.82 $43.82 5,113
2017-09-05 $43.80 $44.64 $43.00 $43.50 $43.50 9,290
2017-09-01 $44.58 $44.58 $44.58 $44.58 $44.58 10,200
2017-08-31 $45.15 $45.51 $44.55 $45.06 $45.06 6,986
2017-08-30 $44.60 $44.60 $44.60 $44.60 $44.60 2,000
2017-08-29 $44.78 $44.85 $44.70 $44.70 $44.70 1,648
2017-08-28 $45.25 $45.25 $45.25 $45.25 $45.25 0
2017-08-25 $45.25 $45.25 $45.25 $45.25 $45.25 587
2017-08-24 $45.21 $45.21 $45.21 $45.21 $45.21 1,000
2017-08-23 $45.03 $45.03 $45.00 $45.00 $45.00 800
2017-08-22 $44.58 $44.58 $44.58 $44.58 $44.58 0
2017-08-21 $45.30 $45.30 $44.58 $44.58 $44.58 1,324
2017-08-18 $45.06 $45.06 $45.06 $45.06 $45.06 100
2017-08-17 $44.00 $44.60 $43.92 $44.00 $44.00 2,484
2017-08-16 $45.60 $45.60 $45.60 $45.60 $45.60 0
2017-08-15 $45.60 $45.60 $45.60 $45.60 $45.60 325
2017-08-14 $45.79 $45.79 $45.79 $45.79 $45.79 361
2017-08-11 $46.25 $46.25 $46.25 $46.25 $46.25 525
2017-08-10 $46.46 $46.46 $46.41 $46.41 $46.41 200
2017-08-09 $48.20 $48.20 $48.20 $48.20 $48.20 0
2017-08-08 $48.20 $48.20 $48.20 $48.20 $48.20 0
2017-08-07 $48.20 $48.20 $48.20 $48.20 $48.20 0
2017-08-04 $48.20 $48.20 $48.20 $48.20 $48.20 500
2017-08-03 $48.20 $48.20 $48.20 $48.20 $48.20 200
2017-08-02 $48.66 $48.66 $48.20 $48.20 $48.20 1,950
2017-08-01 $48.15 $48.15 $48.15 $48.15 $48.15 10
2017-07-31 $48.39 $48.39 $48.00 $48.15 $48.15 940
2017-07-28 $47.65 $47.65 $47.65 $47.65 $47.65 2,035
2017-07-27 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-07-26 $47.65 $47.65 $47.65 $47.65 $47.65 316
2017-07-25 $45.60 $45.60 $45.18 $45.18 $45.18 6,000
2017-07-24 $45.86 $45.86 $45.86 $45.86 $45.86 410
2017-07-21 $46.74 $46.74 $46.74 $46.74 $46.74 0
2017-07-20 $46.60 $46.83 $46.50 $46.74 $46.74 3,435
2017-07-19 $46.28 $47.06 $45.75 $47.06 $47.06 345
2017-07-18 $46.08 $46.08 $45.75 $45.75 $45.75 1,725
2017-07-17 $46.61 $46.61 $46.61 $46.61 $46.61 0
2017-07-14 $46.61 $46.61 $46.61 $46.61 $46.61 0
2017-07-13 $46.61 $46.61 $46.61 $46.61 $46.61 80
2017-07-12 $46.61 $46.61 $46.61 $46.61 $46.61 550
2017-07-11 $46.00 $46.00 $46.00 $46.00 $46.00 1,048
2017-07-10 $48.00 $48.00 $48.00 $48.00 $48.00 0
2017-07-07 $48.24 $48.24 $47.50 $48.00 $48.00 3,305
2017-07-06 $46.60 $46.60 $46.60 $46.60 $46.60 55
2017-07-05 $46.60 $46.60 $46.60 $46.60 $46.60 200
2017-06-30 $45.68 $45.68 $45.68 $45.68 $45.68 0
2017-06-29 $45.68 $45.68 $45.68 $45.68 $45.68 100
2017-06-28 $46.65 $46.65 $46.30 $46.30 $46.30 220
2017-06-27 $46.40 $46.40 $46.40 $46.40 $46.40 11
2017-06-26 $46.40 $46.40 $46.40 $46.40 $46.40 103
2017-06-23 $47.00 $47.00 $47.00 $47.00 $47.00 0
2017-06-22 $47.25 $47.25 $47.00 $47.00 $47.00 1,093
2017-06-21 $47.83 $48.10 $47.49 $47.70 $47.70 2,740
2017-06-20 $48.33 $48.33 $48.33 $48.33 $48.33 1,041
2017-06-19 $48.83 $48.96 $48.83 $48.96 $48.96 200
2017-06-16 $47.75 $47.75 $47.75 $47.75 $47.75 0
2017-06-15 $47.75 $47.75 $47.75 $47.75 $47.75 5,750
2017-06-14 $47.75 $47.75 $47.75 $47.75 $47.75 503
2017-06-13 $47.00 $47.00 $46.65 $46.65 $46.65 3,074
2017-06-12 $47.10 $47.10 $46.35 $46.40 $46.40 6,475
2017-06-09 $48.00 $48.00 $47.65 $47.65 $47.65 3,214
2017-06-08 $49.40 $49.40 $49.40 $49.40 $49.40 0
2017-06-07 $49.40 $49.40 $49.40 $49.40 $49.40 300
2017-06-06 $48.20 $49.27 $48.20 $49.27 $49.27 738
2017-06-05 $49.72 $49.78 $49.72 $49.78 $49.78 1,529
2017-06-02 $48.56 $48.56 $48.56 $48.56 $48.56 1,100
2017-06-01 $48.56 $48.56 $48.56 $48.56 $48.56 0
2017-05-31 $48.02 $48.56 $48.01 $48.56 $48.56 940
2017-05-30 $48.41 $48.41 $48.41 $48.41 $48.41 70
2017-05-26 $47.62 $48.41 $47.62 $48.41 $48.41 1,210
2017-05-25 $48.73 $48.75 $48.50 $48.75 $48.75 7,350
2017-05-24 $48.65 $49.54 $48.65 $49.54 $49.54 16,041
2017-05-23 $49.38 $49.58 $49.00 $49.58 $49.58 4,591
2017-05-22 $49.40 $49.40 $49.40 $49.40 $49.40 100
2017-05-19 $47.17 $47.17 $47.17 $47.17 $47.17 0
2017-05-18 $47.17 $47.17 $47.17 $47.17 $47.17 2
2017-05-17 $47.17 $47.17 $47.17 $47.17 $47.17 1,421
2017-05-16 $47.86 $47.86 $47.17 $47.17 $47.17 2,600
2017-05-15 $47.20 $47.20 $47.20 $47.20 $47.20 100
2017-05-12 $44.60 $44.60 $44.60 $44.60 $44.60 4,418
2017-05-11 $44.25 $44.60 $44.25 $44.60 $44.60 2,014
2017-05-10 $44.24 $44.24 $44.24 $44.24 $44.24 900
2017-05-09 $44.03 $44.03 $44.03 $44.03 $44.03 22
2017-05-08 $45.27 $45.27 $44.03 $44.03 $44.03 687
2017-05-05 $45.70 $45.70 $45.70 $45.70 $45.70 0
2017-05-04 $45.70 $45.70 $45.70 $45.70 $45.70 0
2017-05-03 $46.23 $46.23 $45.39 $45.70 $45.70 3,093
2017-05-02 $46.86 $46.86 $46.86 $46.86 $46.86 757
2017-05-01 $46.55 $46.55 $46.55 $46.55 $46.55 250
2017-04-28 $46.41 $46.41 $46.30 $46.30 $46.30 1,187
2017-04-27 $45.35 $45.35 $45.25 $45.25 $45.25 5,000
2017-04-26 $46.50 $46.50 $46.50 $46.50 $46.50 0
2017-04-25 $46.34 $46.83 $46.24 $46.50 $46.50 4,782
2017-04-24 $45.54 $46.26 $45.54 $46.26 $46.26 1,239
2017-04-21 $43.84 $44.53 $43.84 $44.25 $44.25 9,002
2017-04-20 $43.78 $44.53 $43.78 $44.53 $44.53 5,000
2017-04-19 $43.50 $43.80 $43.07 $43.55 $43.55 1,733
2017-04-18 $42.03 $42.90 $42.03 $42.90 $42.90 1,500
2017-04-17 $42.25 $42.25 $42.25 $42.25 $42.25 0
2017-04-13 $42.27 $42.27 $42.05 $42.25 $42.25 4,250
2017-04-12 $41.88 $41.88 $41.88 $41.88 $41.88 8,249
2017-04-11 $42.25 $42.25 $42.19 $42.19 $42.19 311
2017-04-10 $41.86 $42.25 $41.86 $42.25 $42.25 315
2017-04-07 $42.51 $42.51 $41.85 $41.85 $41.85 610
2017-04-06 $43.21 $43.21 $41.96 $43.12 $43.12 9,690
2017-04-05 $42.89 $43.82 $42.89 $43.82 $43.82 800
2017-04-04 $42.12 $42.12 $41.82 $41.82 $41.82 455
2017-04-03 $40.86 $40.86 $40.86 $40.86 $40.86 0
2017-03-31 $40.86 $40.86 $40.86 $40.86 $40.86 175
2017-03-30 $41.16 $41.16 $41.16 $41.16 $41.16 0
2017-03-29 $41.54 $41.54 $41.16 $41.16 $41.16 3,493
2017-03-28 $41.21 $41.21 $41.21 $41.21 $41.21 46,945
2017-03-27 $41.31 $41.61 $41.21 $41.21 $41.21 38,711
2017-03-24 $40.60 $40.60 $40.60 $40.60 $40.60 75
2017-03-23 $40.60 $40.60 $40.60 $40.60 $40.60 24
2017-03-22 $40.18 $40.60 $40.18 $40.60 $40.60 295
2017-03-21 $41.43 $41.43 $41.43 $41.43 $41.43 170
2017-03-20 $41.25 $41.30 $41.05 $41.15 $41.15 700
2017-03-17 $39.93 $39.93 $39.93 $39.93 $39.93 105
2017-03-16 $40.30 $40.30 $39.93 $39.93 $39.93 500
2017-03-15 $40.38 $40.38 $39.90 $39.90 $39.90 1,160
2017-03-14 $39.82 $39.82 $39.82 $39.82 $39.82 50,225
2017-03-13 $41.52 $41.52 $40.70 $40.70 $40.70 5,200
2017-03-10 $42.28 $42.28 $42.28 $42.28 $42.28 2,370
2017-03-09 $42.14 $42.28 $41.99 $42.28 $42.28 940
2017-03-08 $41.85 $41.85 $41.63 $41.63 $41.63 1,600
2017-03-07 $41.33 $41.60 $41.33 $41.60 $41.60 215
2017-03-06 $41.61 $41.61 $41.45 $41.45 $41.45 215
2017-03-03 $41.06 $41.53 $41.06 $41.53 $41.53 335
2017-03-02 $42.20 $42.20 $41.80 $41.80 $41.80 200
2017-03-01 $42.05 $42.70 $42.05 $42.70 $42.70 1,300
2017-02-28 $42.50 $42.55 $42.44 $42.44 $42.44 537
2017-02-27 $43.03 $43.03 $43.03 $43.03 $43.03 500
2017-02-24 $44.52 $44.52 $44.02 $44.07 $44.07 2,110
2017-02-23 $45.47 $45.67 $45.47 $45.67 $45.67 800
2017-02-22 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-02-21 $44.44 $44.44 $44.00 $44.00 $44.00 468
2017-02-17 $44.82 $44.82 $44.82 $44.82 $44.82 220
2017-02-16 $45.51 $45.98 $45.51 $45.98 $45.98 2,250
2017-02-15 $46.02 $46.02 $45.27 $45.27 $45.27 2,580
2017-02-14 $45.54 $46.13 $45.54 $46.13 $46.13 1,250
2017-02-13 $45.79 $45.79 $45.79 $45.79 $45.79 275
2017-02-10 $45.20 $45.20 $44.70 $44.70 $44.70 280
2017-02-09 $44.78 $44.78 $44.78 $44.78 $44.78 100
2017-02-08 $44.37 $44.37 $44.37 $44.37 $44.37 200
2017-02-07 $44.00 $44.71 $43.71 $43.71 $43.71 1,620
2017-02-06 $43.19 $43.19 $43.19 $43.19 $43.19 0
2017-02-03 $43.19 $43.19 $43.19 $43.19 $43.19 56,388
2017-02-02 $43.19 $43.19 $43.19 $43.19 $43.19 4,387
2017-02-01 $42.66 $43.09 $42.66 $43.09 $43.09 275
2017-01-31 $41.24 $41.24 $41.24 $41.24 $41.24 879
2017-01-30 $41.89 $41.89 $41.89 $41.89 $41.89 250
2017-01-27 $41.40 $41.40 $41.40 $41.40 $41.40 0
2017-01-26 $41.30 $41.93 $41.30 $41.40 $41.40 2,268
2017-01-25 $40.50 $40.50 $40.50 $40.50 $40.50 4,000
2017-01-24 $40.50 $40.50 $40.50 $40.50 $40.50 2,000
2017-01-23 $38.98 $39.25 $38.98 $39.25 $39.25 1,725
2017-01-20 $38.48 $38.48 $38.48 $38.48 $38.48 15,007
2017-01-19 $38.48 $38.48 $38.48 $38.48 $38.48 0
2017-01-18 $38.48 $38.48 $38.48 $38.48 $38.48 121
2017-01-17 $38.07 $38.07 $38.07 $38.07 $38.07 0
2017-01-13 $38.07 $38.07 $38.07 $38.07 $38.07 0
2017-01-12 $38.07 $38.07 $38.07 $38.07 $38.07 25
2017-01-11 $37.63 $38.07 $37.63 $38.07 $38.07 1,225
2017-01-10 $38.18 $38.18 $38.03 $38.03 $38.03 951
2017-01-09 $38.60 $38.60 $38.60 $38.60 $38.60 70
2017-01-06 $38.72 $38.72 $38.60 $38.60 $38.60 1,678
2017-01-05 $38.50 $38.50 $38.00 $38.00 $38.00 3,243
2017-01-04 $38.37 $38.52 $38.33 $38.52 $38.52 730
2017-01-03 $37.67 $37.67 $37.67 $37.67 $37.67 5,240
2016-12-30 $36.02 $36.74 $36.02 $36.74 $36.74 739
2016-12-29 $37.26 $37.26 $37.16 $37.26 $37.26 1,680
2016-12-28 $38.15 $39.09 $38.15 $39.09 $39.09 3,746
2016-12-27 $38.69 $38.69 $38.69 $38.69 $38.69 100
2016-12-23 $38.91 $39.01 $38.91 $39.01 $39.01 1,000
2016-12-22 $39.41 $39.41 $39.41 $39.41 $39.41 0
2016-12-21 $39.41 $39.41 $39.41 $39.41 $39.41 0
2016-12-20 $39.25 $39.41 $38.47 $39.41 $39.41 1,642
2016-12-19 $39.70 $39.74 $39.64 $39.74 $39.74 3,675
2016-12-16 $41.07 $41.07 $41.07 $41.07 $41.07 2,000
2016-12-15 $41.28 $41.39 $41.28 $41.39 $41.39 863
2016-12-14 $41.60 $41.60 $41.60 $41.60 $41.60 1,200
2016-12-13 $41.65 $41.65 $41.65 $41.65 $41.65 200
2016-12-12 $41.25 $41.25 $41.25 $41.25 $41.25 89
2016-12-09 $41.42 $41.42 $41.25 $41.25 $41.25 612
2016-12-08 $41.78 $41.88 $41.45 $41.81 $41.81 2,600
2016-12-07 $41.38 $42.02 $41.25 $42.02 $42.02 1,103
2016-12-06 $41.25 $41.25 $41.25 $41.25 $41.25 100
2016-12-05 $41.03 $41.03 $41.01 $41.01 $41.01 452
2016-12-02 $41.00 $41.37 $41.00 $41.37 $41.37 1,670
2016-12-01 $40.99 $40.99 $40.99 $40.99 $40.99 520
2016-11-30 $40.87 $40.87 $40.87 $40.87 $40.87 20,400
2016-11-29 $42.50 $42.50 $41.42 $41.42 $41.42 2,301
2016-11-28 $41.75 $41.75 $41.75 $41.75 $41.75 759
2016-11-23 $42.15 $42.19 $42.15 $42.19 $42.19 600
2016-11-22 $40.75 $40.75 $40.75 $40.75 $40.75 30,000
2016-11-21 $40.53 $40.79 $40.53 $40.75 $40.75 8,197
2016-11-18 $39.62 $39.97 $39.62 $39.97 $39.97 1,000
2016-11-17 $39.85 $40.00 $39.85 $40.00 $40.00 500
2016-11-16 $39.20 $39.20 $39.20 $39.20 $39.20 377
2016-11-15 $37.65 $39.20 $37.65 $39.20 $39.20 13,100
2016-11-14 $37.67 $37.67 $36.77 $37.00 $37.00 6,327
2016-11-11 $36.82 $36.82 $36.50 $36.50 $36.50 10,553
2016-11-10 $35.87 $35.99 $35.87 $35.87 $35.87 5,155
2016-11-09 $34.41 $34.41 $33.98 $33.98 $33.98 5,090
2016-11-08 $33.30 $33.30 $33.30 $33.30 $33.30 0
2016-11-07 $33.30 $33.30 $33.30 $33.30 $33.30 2,081
2016-11-04 $33.19 $33.30 $33.19 $33.30 $33.30 845
2016-11-03 $34.20 $34.20 $34.20 $34.20 $34.20 100
2016-11-02 $33.29 $33.30 $33.29 $33.30 $33.30 1,000
2016-11-01 $33.85 $33.85 $33.85 $33.85 $33.85 1,000
2016-10-31 $34.30 $34.30 $34.30 $34.30 $34.30 360
2016-10-28 $34.18 $34.18 $34.18 $34.18 $34.18 0
2016-10-27 $33.41 $34.18 $33.37 $34.18 $34.18 979
2016-10-26 $32.89 $32.89 $32.89 $32.89 $32.89 0
2016-10-25 $33.53 $33.62 $32.89 $32.89 $32.89 470
2016-10-24 $33.50 $33.50 $33.50 $33.50 $33.50 50
2016-10-21 $33.50 $33.50 $33.50 $33.50 $33.50 120
2016-10-20 $33.04 $33.04 $33.04 $33.04 $33.04 46
2016-10-19 $33.30 $33.30 $32.99 $33.04 $33.04 2,200
2016-10-18 $32.57 $33.33 $32.57 $32.68 $32.68 2,725
2016-10-17 $32.08 $32.08 $32.08 $32.08 $32.08 560
2016-10-14 $31.58 $31.58 $31.58 $31.58 $31.58 0
2016-10-13 $31.58 $31.58 $31.58 $31.58 $31.58 1,000
2016-10-12 $32.32 $32.32 $32.32 $32.32 $32.32 0
2016-10-11 $31.86 $32.32 $31.76 $32.32 $32.32 460
2016-10-10 $32.68 $32.68 $32.68 $32.68 $32.68 400
2016-10-07 $33.60 $33.60 $33.00 $33.20 $33.20 4,300
2016-10-06 $35.00 $35.00 $35.00 $35.00 $35.00 1,333
2016-10-05 $36.10 $36.10 $36.10 $36.10 $36.10 0
2016-10-04 $36.10 $36.10 $36.10 $36.10 $36.10 300
2016-10-03 $35.82 $36.15 $35.70 $35.70 $35.70 1,225
2016-09-30 $35.87 $36.00 $35.87 $35.89 $35.89 6,200
2016-09-29 $35.96 $35.96 $35.96 $35.96 $35.96 0
2016-09-28 $35.13 $35.96 $35.13 $35.96 $35.96 1,312
2016-09-27 $34.73 $34.73 $34.73 $34.73 $34.73 450
2016-09-26 $35.64 $35.76 $35.64 $35.76 $35.76 17,500
2016-09-23 $37.25 $37.25 $37.25 $37.25 $37.25 0
2016-09-22 $36.60 $37.40 $36.60 $37.25 $37.25 10,800
2016-09-21 $36.25 $36.25 $36.25 $36.25 $36.25 274
2016-09-20 $36.00 $36.00 $36.00 $36.00 $36.00 25
2016-09-19 $36.00 $36.00 $36.00 $36.00 $36.00 6,515
2016-09-16 $36.00 $36.00 $36.00 $36.00 $36.00 0
2016-09-15 $36.00 $36.00 $36.00 $36.00 $36.00 560
2016-09-14 $36.36 $36.36 $36.36 $36.36 $36.36 0
2016-09-13 $36.36 $36.36 $36.36 $36.36 $36.36 0
2016-09-12 $36.00 $36.36 $36.00 $36.36 $36.36 14,200
2016-09-09 $35.00 $35.00 $35.00 $35.00 $35.00 0
2016-09-08 $35.00 $35.00 $35.00 $35.00 $35.00 36,495
2016-09-07 $35.04 $35.86 $34.61 $35.00 $35.00 76,941
2016-09-06 $33.26 $33.61 $32.40 $33.50 $33.50 2,480
2016-09-02 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-09-01 $31.79 $31.85 $31.79 $31.80 $31.80 600
2016-08-31 $31.01 $31.01 $31.01 $31.01 $31.01 400
2016-08-30 $31.44 $31.44 $31.44 $31.44 $31.44 0
2016-08-29 $31.44 $31.44 $31.44 $31.44 $31.44 0
2016-08-26 $31.44 $31.44 $31.44 $31.44 $31.44 0
2016-08-25 $31.44 $31.44 $31.44 $31.44 $31.44 200
2016-08-24 $31.56 $31.65 $31.49 $31.65 $31.65 1,200
2016-08-23 $30.86 $30.86 $30.86 $30.86 $30.86 250
2016-08-22 $31.01 $31.32 $30.86 $31.31 $31.31 1,030
2016-08-19 $30.92 $30.92 $30.92 $30.92 $30.92 0
2016-08-18 $30.42 $30.93 $30.42 $30.92 $30.92 8,400
2016-08-17 $29.67 $30.37 $29.67 $30.37 $30.37 1,500
2016-08-16 $29.95 $30.52 $29.95 $30.52 $30.52 20,670
2016-08-15 $29.95 $29.95 $29.88 $29.88 $29.88 5,600
2016-08-12 $29.83 $29.83 $29.83 $29.83 $29.83 100
2016-08-11 $29.00 $29.73 $29.00 $29.73 $29.73 3,950
2016-08-10 $28.90 $29.25 $28.90 $28.94 $28.94 11,825
2016-08-09 $28.86 $28.86 $28.77 $28.83 $28.83 828
2016-08-08 $28.55 $28.55 $28.55 $28.55 $28.55 3,413
2016-08-05 $28.00 $28.00 $28.00 $28.00 $28.00 2,500
2016-08-04 $27.34 $27.34 $27.34 $27.34 $27.34 100
2016-08-03 $27.40 $27.40 $27.40 $27.40 $27.40 0
2016-08-02 $27.40 $27.40 $27.40 $27.40 $27.40 0
2016-08-01 $27.40 $27.40 $27.40 $27.40 $27.40 0
2016-07-29 $27.40 $27.40 $27.40 $27.40 $27.40 105
2016-07-28 $27.44 $27.44 $27.44 $27.44 $27.44 250
2016-07-27 $26.64 $27.10 $26.64 $27.10 $27.10 31,835
2016-07-26 $24.80 $24.80 $24.80 $24.80 $24.80 2,100
2016-07-25 $24.75 $24.75 $24.75 $24.75 $24.75 250
2016-07-22 $24.71 $24.71 $24.50 $24.50 $24.50 400
2016-07-21 $25.43 $25.43 $25.25 $25.25 $25.25 9,020
2016-07-20 $25.50 $25.50 $25.50 $25.50 $25.50 0
2016-07-19 $25.50 $25.50 $25.50 $25.50 $25.50 96
2016-07-18 $25.50 $25.50 $25.50 $25.50 $25.50 100
2016-07-15 $23.85 $23.85 $23.85 $23.85 $23.85 54
2016-07-14 $23.85 $23.85 $23.85 $23.85 $23.85 0
2016-07-13 $23.85 $23.85 $23.85 $23.85 $23.85 0
2016-07-12 $23.85 $23.85 $23.85 $23.85 $23.85 100
2016-07-11 $22.80 $23.42 $22.80 $23.42 $23.42 1,250
2016-07-08 $22.05 $22.44 $22.05 $22.42 $22.42 4,410
2016-07-07 $21.19 $21.19 $21.19 $21.19 $21.19 5,200
2016-07-06 $20.27 $21.31 $20.27 $21.19 $21.19 6,255
2016-07-05 $23.50 $23.50 $23.50 $23.50 $23.50 3,205
2016-07-01 $23.87 $23.87 $23.50 $23.50 $23.50 8,377
2016-06-30 $24.29 $24.56 $24.16 $24.56 $24.56 3,250
2016-06-29 $25.20 $25.32 $25.00 $25.01 $25.01 16,015
2016-06-28 $23.51 $23.93 $23.50 $23.93 $23.93 14,350
2016-06-27 $21.43 $22.52 $21.14 $21.50 $21.50 15,100
2016-06-24 $27.42 $27.47 $26.70 $27.00 $27.00 109,750
2016-06-23 $32.00 $32.00 $32.00 $32.00 $32.00 798
2016-06-22 $32.11 $32.11 $32.11 $32.11 $32.11 31,500
2016-06-21 $32.13 $32.13 $32.13 $32.13 $32.13 0
2016-06-20 $31.15 $32.13 $31.15 $32.13 $32.13 3,841
2016-06-17 $29.95 $29.95 $29.95 $29.95 $29.95 3,540
2016-06-16 $29.95 $29.95 $29.95 $29.95 $29.95 30,500
2016-06-15 $31.74 $31.74 $31.74 $31.74 $31.74 0
2016-06-14 $31.02 $31.74 $30.83 $31.74 $31.74 3,100
2016-06-13 $31.22 $31.22 $31.22 $31.22 $31.22 8,251
2016-06-10 $32.20 $32.20 $32.20 $32.20 $32.20 23,362
2016-06-09 $32.94 $33.02 $32.94 $33.02 $33.02 3,499
2016-06-08 $33.42 $33.42 $33.42 $33.42 $33.42 0
2016-06-07 $33.21 $33.42 $33.00 $33.42 $33.42 6,649
2016-06-06 $31.64 $31.64 $31.64 $31.64 $31.64 400
2016-06-03 $32.90 $32.90 $32.90 $32.90 $32.90 86
2016-06-02 $32.90 $32.90 $32.90 $32.90 $32.90 0
2016-06-01 $32.90 $32.90 $32.90 $32.90 $32.90 0
2016-05-31 $32.90 $32.90 $32.90 $32.90 $32.90 2,746
2016-05-27 $32.08 $32.08 $31.92 $31.92 $31.92 500
2016-05-26 $33.07 $33.07 $33.07 $33.07 $33.07 7,489
2016-05-25 $32.50 $32.50 $32.50 $32.50 $32.50 25,000
2016-05-24 $32.50 $32.50 $32.50 $32.50 $32.50 1,000
2016-05-23 $32.55 $33.24 $32.50 $32.75 $32.75 710
2016-05-20 $32.50 $32.50 $32.50 $32.50 $32.50 12,977
2016-05-19 $32.25 $32.25 $32.25 $32.25 $32.25 1,000
2016-05-18 $30.72 $32.01 $30.72 $32.01 $32.01 4,200
2016-05-17 $31.51 $31.68 $30.36 $31.68 $31.68 5,040
2016-05-16 $29.80 $29.80 $29.80 $29.80 $29.80 0
2016-05-13 $29.19 $29.80 $29.19 $29.80 $29.80 4,250
2016-05-12 $29.80 $29.80 $29.80 $29.80 $29.80 0
2016-05-11 $29.80 $29.80 $29.80 $29.80 $29.80 0
2016-05-10 $29.80 $29.80 $29.80 $29.80 $29.80 1,000
2016-05-09 $30.09 $30.09 $30.09 $30.09 $30.09 175
2016-05-06 $29.20 $29.20 $29.20 $29.20 $29.20 500
2016-05-05 $29.75 $29.75 $29.75 $29.75 $29.75 100
2016-05-04 $28.00 $28.00 $28.00 $28.00 $28.00 0
2016-05-03 $30.05 $30.10 $28.00 $28.00 $28.00 42,253
2016-05-02 $30.45 $30.45 $30.45 $30.45 $30.45 200
2016-04-29 $30.35 $30.35 $30.35 $30.35 $30.35 4,188
2016-04-28 $30.15 $30.15 $30.15 $30.15 $30.15 22,340
2016-04-27 $30.15 $30.15 $30.15 $30.15 $30.15 500

Metro Bank Plc (MBNKF) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.