Mitie Group plc (MITFY) Exchange: PINK

  1. Overview
  2. Mitie Group plc (MITFY)

Data as of May 6, 2024

$5.11 ($-0.01) -0.20%

Mitie Group plc - Daily Information
Click for more stock information on Mitie Group plc.
Daily Information Data
Date May 6, 2024
Open $5.11
Previous Close $5.11
High $5.11
Low $5.11
Adjusted Open $5.11
Previous Adjusted Close $5.11
Adjusted High $5.11
Adjusted Low $5.11

About Mitie Group plc (MITFY)

No Description Available

Invest in Mitie Group plc (MITFY)
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.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Mitie Group plc (MITFY)

Date Open High Low Close Adj.Close Volume
2024-01-12 $5.11 $5.11 $5.11 $5.11 $5.11 277
2024-01-11 $5.12 $5.12 $5.12 $5.12 $5.12 738
2024-01-10 $5.09 $5.14 $5.03 $5.14 $5.14 2,811
2024-01-09 $5.06 $5.06 $5.00 $5.04 $5.04 2,159
2024-01-08 $5.05 $5.20 $5.02 $5.17 $5.17 4,959
2024-01-05 $5.09 $5.09 $5.09 $5.09 $5.09 352
2024-01-04 $5.10 $5.17 $5.07 $5.07 $5.07 1,845
2024-01-03 $5.01 $5.01 $5.01 $5.01 $5.01 1,449
2024-01-02 $5.10 $5.10 $5.03 $5.03 $5.03 3,815
2023-12-29 $5.14 $5.14 $5.14 $5.14 $5.14 154
2023-12-28 $5.20 $5.20 $5.15 $5.15 $5.15 778
2023-12-27 $5.18 $5.21 $5.18 $5.21 $5.21 805
2023-12-26 $5.13 $5.13 $5.13 $5.13 $5.13 416
2023-12-22 $5.25 $5.25 $5.04 $5.15 $5.15 2,093
2023-12-21 $5.10 $5.10 $5.09 $5.09 $5.09 1,022
2023-12-20 $5.20 $5.25 $5.20 $5.24 $5.24 2,069
2023-12-19 $5.32 $5.32 $5.32 $5.32 $5.32 102
2023-12-18 $5.07 $5.08 $5.07 $5.08 $5.08 359
2023-12-15 $5.17 $5.17 $5.17 $5.17 $5.17 921
2023-12-14 $5.13 $5.18 $5.13 $5.15 $5.15 2,834
2023-12-13 $5.19 $5.28 $5.15 $5.18 $5.13 2,716
2023-12-12 $5.17 $5.17 $5.17 $5.17 $5.12 631
2023-12-11 $5.13 $5.13 $5.00 $5.00 $4.95 2,128
2023-12-08 $5.16 $5.20 $5.10 $5.15 $5.10 5,000
2023-12-07 $5.11 $5.13 $5.06 $5.06 $5.01 4,169
2023-12-06 $5.12 $5.12 $5.12 $5.12 $5.07 775
2023-12-05 $5.10 $5.10 $5.10 $5.10 $5.05 5,076
2023-12-04 $5.11 $5.17 $5.11 $5.13 $5.08 20,988
2023-12-01 $5.11 $5.19 $5.11 $5.19 $5.14 3,800
2023-11-30 $5.09 $5.09 $5.05 $5.05 $5.00 3,158
2023-11-29 $5.20 $5.20 $5.13 $5.13 $5.08 1,546
2023-11-28 $5.21 $5.23 $5.21 $5.23 $5.18 1,576
2023-11-27 $5.06 $5.12 $5.03 $5.05 $5.00 5,621
2023-11-24 $5.00 $5.00 $5.00 $5.00 $4.95 635
2023-11-22 $5.39 $5.39 $5.39 $5.39 $5.34 465
2023-11-21 $5.41 $5.41 $5.41 $5.41 $5.36 1,963
2023-11-20 $5.40 $5.42 $5.38 $5.39 $5.34 24,400
2023-11-17 $5.34 $5.34 $5.31 $5.31 $5.26 1,387
2023-11-16 $5.37 $5.37 $5.29 $5.29 $5.23 1,471
2023-11-15 $5.36 $5.36 $5.31 $5.31 $5.26 2,188
2023-11-14 $5.24 $5.35 $5.24 $5.35 $5.30 5,077
2023-11-13 $5.20 $5.20 $5.17 $5.17 $5.11 16,467
2023-11-10 $5.15 $5.16 $5.14 $5.16 $5.10 1,396
2023-11-09 $5.14 $5.14 $5.04 $5.04 $4.99 12,039
2023-11-08 $5.10 $5.10 $5.04 $5.04 $4.99 2,708
2023-11-07 $4.98 $5.01 $4.95 $5.01 $4.96 1,636
2023-11-06 $5.09 $5.09 $5.09 $5.09 $5.04 1,191
2023-11-03 $5.01 $5.06 $5.01 $5.06 $5.01 1,936
2023-11-02 $4.93 $4.95 $4.91 $4.91 $4.86 3,021
2023-11-01 $4.86 $4.86 $4.81 $4.81 $4.76 22,858
2023-10-31 $4.92 $4.92 $4.91 $4.91 $4.86 2,430
2023-10-30 $4.85 $4.85 $4.85 $4.85 $4.80 529
2023-10-27 $4.71 $4.71 $4.71 $4.71 $4.71 1,256
2023-10-26 $4.66 $4.66 $4.64 $4.64 $4.64 1,634
2023-10-25 $4.70 $4.70 $4.70 $4.70 $4.70 1,026
2023-10-24 $4.80 $4.80 $4.76 $4.76 $4.76 4,982
2023-10-23 $4.74 $4.81 $4.74 $4.81 $4.81 3,882
2023-10-20 $4.71 $4.71 $4.71 $4.71 $4.71 15,309
2023-10-19 $4.77 $4.77 $4.77 $4.77 $4.77 1,669
2023-10-18 $4.96 $4.96 $4.96 $4.96 $4.96 0
2023-10-17 $4.99 $5.02 $4.95 $4.96 $4.96 3,740
2023-10-16 $4.95 $4.96 $4.95 $4.96 $4.96 436
2023-10-13 $4.85 $4.85 $4.82 $4.82 $4.82 4,330
2023-10-12 $5.09 $5.09 $5.09 $5.09 $5.09 0
2023-10-11 $5.11 $5.11 $5.09 $5.09 $5.09 739
2023-10-10 $4.84 $4.84 $4.84 $4.84 $4.84 1,000
2023-10-09 $4.75 $4.82 $4.75 $4.81 $4.81 1,463
2023-10-06 $4.72 $4.82 $4.72 $4.74 $4.74 2,742
2023-10-05 $4.77 $4.77 $4.77 $4.77 $4.77 2,277
2023-10-04 $4.61 $4.63 $4.58 $4.58 $4.58 4,294
2023-10-03 $4.76 $4.78 $4.74 $4.75 $4.75 4,208
2023-10-02 $4.93 $4.93 $4.78 $4.78 $4.78 6,576
2023-09-29 $5.07 $5.10 $4.91 $4.93 $4.93 55,649
2023-09-28 $4.99 $4.99 $4.99 $4.99 $4.99 3,812
2023-09-27 $4.96 $4.96 $4.95 $4.95 $4.95 1,296
2023-09-26 $4.95 $4.95 $4.95 $4.95 $4.95 65
2023-09-25 $5.02 $5.08 $4.95 $4.95 $4.95 12,284
2023-09-22 $5.11 $5.11 $5.02 $5.02 $5.02 6,018
2023-09-21 $5.17 $5.17 $5.00 $5.00 $5.00 14,192
2023-09-20 $5.14 $5.14 $5.14 $5.14 $5.14 138
2023-09-19 $5.10 $5.10 $5.10 $5.10 $5.10 904
2023-09-18 $5.10 $5.19 $5.10 $5.11 $5.11 3,317
2023-09-15 $5.31 $5.37 $5.23 $5.23 $5.23 3,573
2023-09-14 $5.24 $5.24 $5.24 $5.24 $5.24 4,268
2023-09-13 $5.24 $5.24 $5.24 $5.24 $5.24 167
2023-09-12 $5.28 $5.29 $5.24 $5.24 $5.24 2,978
2023-09-11 $5.28 $5.29 $5.28 $5.29 $5.29 747
2023-09-08 $5.16 $5.16 $5.16 $5.16 $5.16 604
2023-09-07 $5.26 $5.26 $5.13 $5.13 $5.13 474
2023-09-06 $5.02 $5.02 $5.02 $5.02 $5.02 2,938
2023-09-05 $5.00 $5.03 $4.96 $4.96 $4.96 1,144
2023-09-01 $4.98 $4.98 $4.98 $4.98 $4.98 498
2023-08-31 $4.90 $4.90 $4.90 $4.90 $4.90 0
2023-08-30 $5.01 $5.01 $4.90 $4.90 $4.90 4,620
2023-08-29 $4.82 $4.89 $4.77 $4.77 $4.77 1,193
2023-08-28 $4.74 $4.89 $4.74 $4.89 $4.89 8,431
2023-08-25 $4.81 $4.82 $4.81 $4.82 $4.82 411
2023-08-24 $4.74 $4.74 $4.74 $4.74 $4.74 906
2023-08-23 $4.72 $4.72 $4.71 $4.71 $4.71 1,276
2023-08-22 $4.72 $4.79 $4.69 $4.69 $4.69 20,124
2023-08-21 $4.75 $4.75 $4.45 $4.63 $4.63 3,091
2023-08-18 $4.88 $4.88 $4.88 $4.88 $4.88 775
2023-08-17 $5.01 $5.01 $4.95 $4.95 $4.95 523
2023-08-16 $5.09 $5.09 $5.00 $5.06 $5.06 13,604
2023-08-15 $5.08 $5.10 $4.97 $4.97 $4.97 887
2023-08-14 $5.07 $5.07 $5.06 $5.06 $5.06 788
2023-08-11 $5.06 $5.10 $5.06 $5.10 $5.10 862
2023-08-10 $5.18 $5.18 $5.13 $5.13 $5.13 3,619
2023-08-09 $5.16 $5.20 $5.15 $5.17 $5.17 3,405
2023-08-08 $5.18 $5.28 $5.13 $5.28 $5.28 1,543
2023-08-07 $5.20 $5.22 $5.20 $5.22 $5.22 215
2023-08-04 $5.21 $5.28 $5.21 $5.24 $5.24 4,768
2023-08-03 $5.22 $5.32 $5.19 $5.32 $5.32 10,325
2023-08-02 $5.21 $5.33 $5.18 $5.33 $5.33 15,515
2023-08-01 $5.28 $5.28 $5.28 $5.28 $5.28 498
2023-07-31 $5.24 $5.30 $5.24 $5.29 $5.29 8,137
2023-07-28 $5.17 $5.17 $5.17 $5.17 $5.17 633
2023-07-27 $5.19 $5.20 $5.19 $5.20 $5.20 664
2023-07-26 $5.22 $5.22 $5.12 $5.16 $5.16 14,972
2023-07-25 $5.13 $5.13 $5.13 $5.13 $5.13 105
2023-07-24 $5.14 $5.14 $5.13 $5.13 $5.13 8,501
2023-07-21 $5.22 $5.22 $5.13 $5.16 $5.16 15,212
2023-07-20 $5.18 $5.21 $5.07 $5.15 $5.15 4,353
2023-07-19 $5.28 $5.28 $5.17 $5.26 $5.26 22,241
2023-07-18 $5.21 $5.21 $5.09 $5.19 $5.19 5,523
2023-07-17 $5.10 $5.18 $5.09 $5.09 $5.09 1,069
2023-07-14 $5.33 $5.36 $5.33 $5.36 $5.36 3,319
2023-07-13 $5.05 $5.29 $5.05 $5.29 $5.29 33,171
2023-07-12 $5.19 $5.19 $4.93 $5.08 $5.08 19,006
2023-07-11 $5.00 $5.09 $4.80 $4.94 $4.94 27,413
2023-07-10 $4.94 $5.03 $4.74 $4.78 $4.78 19,999
2023-07-07 $5.02 $5.05 $4.83 $4.92 $4.92 23,872
2023-07-06 $4.88 $4.88 $4.85 $4.86 $4.86 34,936
2023-07-05 $4.98 $5.00 $4.74 $4.81 $4.81 53,206
2023-07-03 $4.88 $4.88 $4.80 $4.80 $4.80 2,749
2023-06-30 $4.80 $4.90 $4.80 $4.90 $4.90 1,886
2023-06-29 $4.75 $4.81 $4.72 $4.81 $4.81 2,454
2023-06-28 $4.97 $4.97 $4.79 $4.83 $4.83 1,493
2023-06-27 $4.90 $5.02 $4.90 $4.93 $4.93 3,671
2023-06-26 $4.87 $5.25 $4.87 $5.25 $5.25 9,265
2023-06-23 $4.91 $4.96 $4.91 $4.96 $4.96 2,104
2023-06-22 $4.93 $4.94 $4.90 $4.90 $4.90 541
2023-06-21 $4.96 $4.97 $4.96 $4.97 $4.86 18,879
2023-06-20 $5.08 $5.08 $4.88 $4.88 $4.77 13,085
2023-06-16 $4.80 $4.80 $4.78 $4.78 $4.67 1,284
2023-06-15 $4.83 $4.83 $4.74 $4.74 $4.64 5,631
2023-06-14 $4.76 $4.76 $4.76 $4.76 $4.65 8,465
2023-06-13 $5.01 $5.01 $4.93 $4.98 $4.87 4,444
2023-06-12 $4.82 $4.82 $4.82 $4.82 $4.71 619
2023-06-09 $4.97 $4.97 $4.97 $4.97 $4.86 958
2023-06-08 $4.86 $5.18 $4.86 $5.18 $5.07 1,506
2023-06-07 $4.79 $4.87 $4.72 $4.72 $4.62 9,527
2023-06-06 $4.57 $4.57 $4.57 $4.57 $4.47 42
2023-06-05 $4.79 $4.79 $4.57 $4.57 $4.47 1,624
2023-06-02 $4.63 $4.67 $4.63 $4.67 $4.57 1,332
2023-06-01 $4.50 $4.50 $4.50 $4.50 $4.40 188
2023-05-31 $4.57 $4.58 $4.57 $4.58 $4.48 1,690
2023-05-30 $4.44 $4.44 $4.28 $4.28 $4.19 6,273
2023-05-26 $4.58 $4.58 $4.50 $4.53 $4.43 6,854
2023-05-25 $4.56 $4.66 $4.50 $4.50 $4.40 403,978
2023-05-24 $4.44 $4.67 $4.44 $4.62 $4.52 312,233
2023-05-23 $4.48 $4.48 $4.48 $4.48 $4.38 4,129
2023-05-22 $4.52 $4.52 $4.52 $4.52 $4.42 110
2023-05-19 $4.52 $4.52 $4.52 $4.52 $4.52 1,300
2023-05-18 $4.65 $4.65 $4.65 $4.65 $4.65 0
2023-05-17 $4.65 $4.65 $4.65 $4.65 $4.65 0
2023-05-16 $4.72 $4.72 $4.65 $4.65 $4.65 18,000
2023-05-15 $4.65 $4.65 $4.65 $4.65 $4.65 2
2023-05-12 $4.65 $4.65 $4.65 $4.65 $4.65 1
2023-05-11 $4.65 $4.65 $4.65 $4.65 $4.65 1,022
2023-05-10 $4.71 $4.71 $4.71 $4.71 $4.71 524
2023-05-09 $4.72 $4.72 $4.72 $4.72 $4.72 25
2023-05-08 $4.72 $4.72 $4.72 $4.72 $4.72 0
2023-05-05 $4.72 $4.72 $4.72 $4.72 $4.72 11
2023-05-04 $4.58 $4.72 $4.58 $4.72 $4.72 25,961
2023-05-03 $4.52 $4.59 $4.51 $4.58 $4.58 20,247
2023-05-02 $4.55 $4.55 $4.55 $4.55 $4.55 27
2023-05-01 $4.55 $4.55 $4.43 $4.55 $4.55 3,582
2023-04-28 $4.60 $4.66 $4.57 $4.60 $4.60 17,017
2023-04-27 $4.58 $4.60 $4.50 $4.60 $4.60 2,507
2023-04-26 $4.56 $4.56 $4.56 $4.56 $4.56 6,349
2023-04-25 $4.60 $4.64 $4.56 $4.64 $4.64 13,040
2023-04-24 $4.50 $4.55 $4.50 $4.55 $4.55 678
2023-04-21 $4.47 $4.50 $4.47 $4.48 $4.48 37,214
2023-04-20 $4.34 $4.53 $4.34 $4.44 $4.44 84,432
2023-04-19 $4.73 $4.73 $4.42 $4.50 $4.50 25,018
2023-04-18 $4.50 $4.52 $4.47 $4.52 $4.52 13,465
2023-04-17 $3.83 $3.83 $3.83 $3.83 $3.83 12
2023-04-14 $3.83 $3.83 $3.83 $3.83 $3.83 0
2023-04-13 $3.83 $3.83 $3.83 $3.83 $3.83 0
2023-04-12 $3.83 $3.83 $3.83 $3.83 $3.83 0
2023-04-11 $3.83 $3.83 $3.83 $3.83 $3.83 0
2023-04-10 $3.83 $3.83 $3.83 $3.83 $3.83 12
2023-04-06 $3.83 $3.83 $3.83 $3.83 $3.83 0
2023-04-05 $3.86 $3.86 $3.83 $3.83 $3.83 4,307
2023-04-04 $4.03 $4.03 $3.93 $3.93 $3.93 2,000
2023-04-03 $3.94 $3.94 $3.94 $3.94 $3.94 2,601
2023-03-31 $3.91 $3.91 $3.91 $3.91 $3.91 2,500
2023-03-30 $3.83 $3.83 $3.83 $3.83 $3.83 0
2023-03-29 $3.83 $3.83 $3.83 $3.83 $3.83 0
2023-03-28 $3.83 $3.83 $3.83 $3.83 $3.83 0
2023-03-27 $3.89 $3.89 $3.83 $3.83 $3.83 3,354
2023-03-24 $4.08 $4.08 $3.78 $4.00 $4.00 3,041
2023-03-23 $3.99 $3.99 $3.99 $3.99 $3.99 600
2023-03-22 $3.72 $3.72 $3.72 $3.72 $3.72 0
2023-03-21 $3.72 $3.72 $3.72 $3.72 $3.72 0
2023-03-20 $3.72 $3.72 $3.72 $3.72 $3.72 0
2023-03-17 $3.72 $3.72 $3.72 $3.72 $3.72 0
2023-03-16 $3.74 $3.74 $3.74 $3.74 $3.74 1,400
2023-03-15 $3.74 $3.74 $3.74 $3.74 $3.74 0
2023-03-14 $3.77 $3.77 $3.74 $3.74 $3.74 1,400
2023-03-13 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-03-10 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-03-09 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-03-08 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-03-07 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-03-06 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-03-03 $3.87 $3.87 $3.87 $3.87 $3.87 14,458
2023-03-02 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-03-01 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-02-28 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-02-27 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-02-24 $3.87 $3.87 $3.87 $3.87 $3.87 1,250
2023-02-23 $3.86 $3.86 $3.86 $3.86 $3.86 2
2023-02-22 $3.86 $3.86 $3.86 $3.86 $3.86 636
2023-02-21 $3.97 $3.97 $3.97 $3.97 $3.97 1
2023-02-17 $3.97 $3.97 $3.97 $3.97 $3.97 0
2023-02-16 $3.97 $3.97 $3.97 $3.97 $3.97 0
2023-02-15 $3.97 $3.97 $3.97 $3.97 $3.97 20
2023-02-14 $3.97 $3.97 $3.97 $3.97 $3.97 0
2023-02-13 $3.97 $3.97 $3.97 $3.97 $3.97 0
2023-02-10 $3.97 $3.97 $3.97 $3.97 $3.97 0
2023-02-09 $3.97 $3.97 $3.97 $3.97 $3.97 0
2023-02-08 $3.97 $3.97 $3.97 $3.97 $3.97 0
2023-02-07 $3.97 $3.97 $3.97 $3.97 $3.97 0
2023-02-06 $3.89 $3.97 $3.89 $3.97 $3.97 755
2023-02-03 $4.00 $4.00 $4.00 $4.00 $4.00 5
2023-02-02 $3.98 $4.00 $3.98 $4.00 $4.00 2,504
2023-02-01 $3.95 $4.10 $3.95 $4.10 $4.10 15,400
2023-01-31 $4.03 $4.03 $4.03 $4.03 $4.03 0
2023-01-30 $4.03 $4.03 $4.03 $4.03 $4.03 12
2023-01-27 $4.03 $4.03 $4.03 $4.03 $4.03 63
2023-01-26 $4.03 $4.03 $4.03 $4.03 $4.03 0
2023-01-25 $4.03 $4.03 $4.03 $4.03 $4.03 3,019
2023-01-24 $4.07 $4.07 $4.07 $4.07 $4.07 0
2023-01-23 $4.00 $4.08 $4.00 $4.07 $4.07 60,281
2023-01-20 $3.99 $4.01 $3.99 $4.01 $4.01 3,409
2023-01-19 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-01-18 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-01-17 $3.87 $3.87 $3.87 $3.87 $3.87 2
2023-01-13 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-01-12 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-01-11 $3.87 $3.87 $3.87 $3.87 $3.87 0
2023-01-10 $3.86 $4.01 $3.86 $3.87 $3.87 1,700
2023-01-09 $3.78 $3.78 $3.78 $3.78 $3.78 550
2023-01-06 $3.86 $3.86 $3.86 $3.86 $3.86 1
2023-01-05 $3.86 $3.86 $3.86 $3.86 $3.86 650
2023-01-04 $3.80 $3.80 $3.80 $3.80 $3.80 24,576
2023-01-03 $3.63 $3.64 $3.63 $3.64 $3.64 1,400
2022-12-30 $3.55 $3.55 $3.55 $3.55 $3.55 0
2022-12-29 $3.55 $3.55 $3.55 $3.55 $3.55 0
2022-12-28 $3.60 $3.60 $3.55 $3.55 $3.55 538
2022-12-27 $3.60 $3.60 $3.60 $3.60 $3.60 0
2022-12-23 $3.60 $3.60 $3.60 $3.60 $3.60 0
2022-12-22 $3.60 $3.60 $3.60 $3.60 $3.60 100
2022-12-21 $3.59 $3.59 $3.59 $3.59 $3.59 0
2022-12-20 $3.59 $3.59 $3.59 $3.59 $3.59 0
2022-12-19 $3.59 $3.59 $3.59 $3.59 $3.59 2
2022-12-16 $3.59 $3.59 $3.59 $3.59 $3.59 2
2022-12-15 $3.59 $3.59 $3.59 $3.59 $3.59 2
2022-12-14 $3.59 $3.59 $3.59 $3.59 $3.56 186
2022-12-13 $3.92 $3.92 $3.92 $3.92 $3.88 17
2022-12-12 $3.92 $3.92 $3.92 $3.92 $3.88 8
2022-12-09 $3.92 $3.92 $3.92 $3.92 $3.88 8
2022-12-08 $3.92 $3.92 $3.92 $3.92 $3.88 0
2022-12-07 $3.92 $3.92 $3.92 $3.92 $3.88 0
2022-12-06 $3.92 $3.92 $3.92 $3.92 $3.88 1
2022-12-05 $3.92 $3.92 $3.92 $3.92 $3.88 0
2022-12-02 $3.92 $3.92 $3.92 $3.92 $3.92 1,088
2022-12-01 $3.59 $3.59 $3.59 $3.59 $3.59 1
2022-11-30 $3.59 $3.59 $3.59 $3.59 $3.59 814
2022-11-29 $3.55 $3.55 $3.55 $3.55 $3.55 0
2022-11-28 $3.55 $3.55 $3.55 $3.55 $3.55 0
2022-11-25 $3.55 $3.55 $3.55 $3.55 $3.55 5
2022-11-23 $3.55 $3.55 $3.55 $3.55 $3.55 282
2022-11-22 $3.57 $3.57 $3.57 $3.57 $3.57 1
2022-11-21 $3.57 $3.57 $3.57 $3.57 $3.57 0
2022-11-18 $3.57 $3.57 $3.57 $3.57 $3.57 0
2022-11-17 $3.57 $3.57 $3.57 $3.57 $3.57 0
2022-11-16 $3.57 $3.57 $3.57 $3.57 $3.57 0
2022-11-15 $3.57 $3.57 $3.57 $3.57 $3.57 1
2022-11-14 $3.57 $3.57 $3.57 $3.57 $3.57 1
2022-11-11 $3.60 $3.60 $3.57 $3.57 $3.57 2,407
2022-11-10 $3.25 $3.25 $3.25 $3.25 $3.25 29
2022-11-09 $3.25 $3.25 $3.25 $3.25 $3.25 55
2022-11-08 $3.25 $3.25 $3.25 $3.25 $3.25 15
2022-11-07 $3.25 $3.25 $3.25 $3.25 $3.25 0
2022-11-04 $3.27 $3.27 $3.10 $3.25 $3.25 7,847
2022-11-03 $3.40 $3.40 $3.15 $3.15 $3.15 3,315
2022-11-02 $3.54 $3.54 $3.54 $3.54 $3.54 22,695
2022-11-01 $3.10 $3.10 $3.10 $3.10 $3.10 1
2022-10-31 $3.32 $3.52 $3.10 $3.10 $3.10 22,118
2022-10-28 $2.84 $2.84 $2.84 $2.84 $2.84 25
2022-10-27 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-26 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-25 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-24 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-21 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-20 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-19 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-18 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-17 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-14 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-13 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-12 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-10-11 $2.86 $2.86 $2.84 $2.84 $2.84 2,004
2022-10-10 $2.85 $2.85 $2.85 $2.85 $2.85 0
2022-10-07 $2.85 $2.85 $2.85 $2.85 $2.85 5
2022-10-06 $2.85 $2.85 $2.85 $2.85 $2.85 0
2022-10-05 $2.85 $2.85 $2.85 $2.85 $2.85 0
2022-10-04 $2.85 $2.85 $2.85 $2.85 $2.85 176
2022-10-03 $2.73 $2.73 $2.73 $2.73 $2.73 0
2022-09-30 $2.83 $2.83 $2.73 $2.73 $2.73 1,702
2022-09-29 $3.21 $3.21 $3.21 $3.21 $3.21 0
2022-09-28 $3.21 $3.21 $3.21 $3.21 $3.21 0
2022-09-27 $3.21 $3.21 $3.21 $3.21 $3.21 10,232
2022-09-26 $3.21 $3.21 $3.21 $3.21 $3.21 1
2022-09-23 $3.21 $3.21 $3.21 $3.21 $3.21 0
2022-09-22 $3.21 $3.21 $3.21 $3.21 $3.21 0
2022-09-21 $3.21 $3.21 $3.21 $3.21 $3.21 0
2022-09-20 $3.21 $3.21 $3.21 $3.21 $3.21 0
2022-09-19 $3.21 $3.21 $3.21 $3.21 $3.21 0
2022-09-16 $3.46 $3.46 $3.21 $3.21 $3.21 1,634
2022-09-15 $3.39 $3.39 $3.39 $3.39 $3.39 4,495
2022-09-14 $3.35 $3.35 $3.35 $3.35 $3.35 400
2022-09-13 $3.53 $3.53 $3.53 $3.53 $3.53 0
2022-09-12 $3.53 $3.53 $3.53 $3.53 $3.53 5
2022-09-09 $3.53 $3.53 $3.53 $3.53 $3.53 48
2022-09-08 $3.53 $3.53 $3.53 $3.53 $3.53 0
2022-09-07 $3.53 $3.53 $3.53 $3.53 $3.53 1
2022-09-06 $3.53 $3.53 $3.53 $3.53 $3.53 11
2022-09-02 $3.53 $3.53 $3.53 $3.53 $3.53 0
2022-09-01 $3.53 $3.53 $3.53 $3.53 $3.53 11
2022-08-31 $3.53 $3.53 $3.53 $3.53 $3.53 0
2022-08-30 $3.53 $3.53 $3.53 $3.53 $3.53 3,406
2022-08-29 $3.46 $3.46 $3.46 $3.46 $3.46 1
2022-08-26 $3.46 $3.46 $3.46 $3.46 $3.46 1,000
2022-08-25 $3.44 $3.44 $3.44 $3.44 $3.44 12
2022-08-24 $3.65 $3.65 $3.44 $3.44 $3.44 2,296
2022-08-23 $3.48 $3.48 $3.48 $3.48 $3.48 97
2022-08-22 $3.50 $3.50 $3.48 $3.48 $3.48 1,301
2022-08-19 $4.07 $4.07 $4.07 $4.07 $4.07 33
2022-08-18 $4.07 $4.07 $4.07 $4.07 $4.07 5
2022-08-17 $4.07 $4.07 $4.07 $4.07 $4.07 0
2022-08-16 $4.07 $4.07 $4.07 $4.07 $4.07 0
2022-08-15 $4.07 $4.07 $4.07 $4.07 $4.07 331
2022-08-12 $3.81 $3.81 $3.81 $3.81 $3.81 0
2022-08-11 $3.81 $3.81 $3.81 $3.81 $3.81 400
2022-08-10 $3.74 $3.86 $3.74 $3.77 $3.77 82,926
2022-08-09 $3.68 $3.68 $3.68 $3.68 $3.68 1
2022-08-08 $3.68 $3.68 $3.68 $3.68 $3.68 400
2022-08-05 $3.68 $3.68 $3.68 $3.68 $3.68 1
2022-08-04 $3.68 $3.68 $3.68 $3.68 $3.68 0
2022-08-03 $3.68 $3.68 $3.68 $3.68 $3.68 500
2022-08-02 $3.80 $3.80 $3.80 $3.80 $3.80 6
2022-08-01 $3.75 $3.82 $3.75 $3.80 $3.80 100,733
2022-07-29 $3.64 $3.72 $3.64 $3.72 $3.72 119,474
2022-07-28 $3.66 $3.89 $3.65 $3.89 $3.89 5,450
2022-07-27 $3.39 $3.39 $3.39 $3.39 $3.39 0
2022-07-26 $3.39 $3.39 $3.39 $3.39 $3.39 0
2022-07-25 $3.39 $3.39 $3.39 $3.39 $3.39 0
2022-07-22 $3.37 $3.41 $3.36 $3.39 $3.39 20,132
2022-07-21 $3.28 $3.28 $3.25 $3.25 $3.25 680
2022-07-20 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-07-19 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-07-18 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-07-15 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-07-14 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-07-13 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-07-12 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-07-11 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-07-08 $2.75 $2.75 $2.75 $2.75 $2.75 20,000
2022-07-07 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-07-06 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-07-05 $2.75 $2.75 $2.75 $2.75 $2.75 11,425
2022-07-01 $2.75 $2.75 $2.73 $2.73 $2.73 56,830
2022-06-30 $2.71 $2.75 $2.71 $2.75 $2.75 20,250
2022-06-29 $2.98 $2.98 $2.91 $2.91 $2.91 11,101
2022-06-28 $2.93 $2.93 $2.93 $2.93 $2.93 0
2022-06-27 $2.93 $2.93 $2.93 $2.93 $2.93 10
2022-06-24 $2.93 $2.93 $2.93 $2.93 $2.93 814
2022-06-23 $2.95 $2.95 $2.95 $2.95 $2.88 1,933
2022-06-22 $3.03 $3.03 $3.03 $3.03 $2.96 0
2022-06-21 $3.03 $3.03 $3.03 $3.03 $2.96 0
2022-06-17 $3.03 $3.03 $3.03 $3.03 $2.96 0
2022-06-16 $3.02 $3.03 $3.02 $3.03 $2.96 3,499
2022-06-15 $3.26 $3.26 $3.26 $3.26 $3.19 0
2022-06-14 $3.26 $3.26 $3.26 $3.26 $3.19 0
2022-06-13 $3.26 $3.26 $3.26 $3.26 $3.19 0
2022-06-10 $3.26 $3.26 $3.26 $3.26 $3.19 0
2022-06-09 $3.32 $3.32 $3.26 $3.26 $3.19 4,500
2022-06-08 $2.81 $2.81 $2.81 $2.81 $2.75 0
2022-06-07 $2.81 $2.81 $2.81 $2.81 $2.75 0
2022-06-06 $2.91 $2.91 $2.81 $2.81 $2.75 629
2022-06-03 $2.89 $2.89 $2.89 $2.89 $2.82 0
2022-06-02 $2.89 $2.89 $2.89 $2.89 $2.82 0
2022-06-01 $2.89 $2.89 $2.89 $2.89 $2.82 629
2022-05-31 $2.90 $2.90 $2.90 $2.90 $2.83 2,500
2022-05-27 $2.90 $2.90 $2.90 $2.90 $2.83 150
2022-05-26 $2.69 $2.69 $2.69 $2.69 $2.63 0
2022-05-25 $2.69 $2.69 $2.69 $2.69 $2.63 0
2022-05-24 $2.69 $2.69 $2.69 $2.69 $2.63 500
2022-05-23 $2.65 $2.65 $2.65 $2.65 $2.59 0
2022-05-20 $2.65 $2.65 $2.65 $2.65 $2.59 500
2022-05-19 $2.67 $2.67 $2.67 $2.67 $2.60 0
2022-05-18 $2.67 $2.67 $2.67 $2.67 $2.60 0
2022-05-17 $2.67 $2.67 $2.67 $2.67 $2.60 0
2022-05-16 $2.67 $2.67 $2.67 $2.67 $2.60 0
2022-05-13 $2.67 $2.67 $2.67 $2.67 $2.60 500
2022-05-12 $2.83 $2.83 $2.83 $2.83 $2.77 0
2022-05-11 $2.83 $2.83 $2.83 $2.83 $2.77 0
2022-05-10 $2.83 $2.83 $2.83 $2.83 $2.77 0
2022-05-09 $2.83 $2.83 $2.83 $2.83 $2.77 0
2022-05-06 $2.83 $2.83 $2.83 $2.83 $2.77 0
2022-05-05 $2.83 $2.83 $2.83 $2.83 $2.77 2,000
2022-05-04 $2.78 $2.78 $2.78 $2.78 $2.72 0
2022-05-03 $2.78 $2.78 $2.78 $2.78 $2.72 546
2022-05-02 $2.78 $2.78 $2.78 $2.78 $2.72 546
2022-04-29 $2.56 $2.56 $2.56 $2.56 $2.50 0
2022-04-28 $2.56 $2.56 $2.56 $2.56 $2.50 0
2022-04-27 $2.56 $2.56 $2.56 $2.56 $2.50 0
2022-04-26 $2.72 $2.72 $2.72 $2.72 $2.66 1,500
2022-04-25 $2.72 $2.72 $2.72 $2.72 $2.66 0
2022-04-22 $2.72 $2.72 $2.72 $2.72 $2.66 0
2022-04-21 $2.72 $2.72 $2.72 $2.72 $2.66 0
2022-04-20 $2.73 $2.73 $2.72 $2.72 $2.66 1,500
2022-04-19 $2.73 $2.73 $2.73 $2.73 $2.67 1,000
2022-04-18 $2.77 $2.77 $2.77 $2.77 $2.71 0
2022-04-14 $2.77 $2.77 $2.77 $2.77 $2.71 0
2022-04-13 $2.77 $2.77 $2.77 $2.77 $2.71 0
2022-04-12 $2.77 $2.77 $2.77 $2.77 $2.71 0
2022-04-11 $2.77 $2.77 $2.77 $2.77 $2.71 0
2022-04-08 $2.77 $2.77 $2.77 $2.77 $2.71 0
2022-04-07 $2.78 $2.78 $2.75 $2.77 $2.71 3,100
2022-04-06 $3.27 $3.27 $3.27 $3.27 $3.20 0
2022-04-05 $3.27 $3.27 $3.27 $3.27 $3.20 0
2022-04-04 $3.27 $3.27 $3.27 $3.27 $3.20 0
2022-04-01 $3.27 $3.27 $3.27 $3.27 $3.20 0
2022-03-31 $3.27 $3.27 $3.27 $3.27 $3.20 0
2022-03-30 $3.27 $3.27 $3.27 $3.27 $3.20 0
2022-03-29 $3.27 $3.27 $3.27 $3.27 $3.20 640
2022-03-28 $3.20 $3.20 $3.20 $3.20 $3.13 0
2022-03-25 $3.20 $3.20 $3.20 $3.20 $3.13 0
2022-03-24 $3.25 $3.25 $3.20 $3.20 $3.13 2,270
2022-03-23 $3.33 $3.33 $3.33 $3.33 $3.26 306
2022-03-22 $3.29 $3.29 $3.29 $3.29 $3.22 0
2022-03-21 $3.29 $3.29 $3.29 $3.29 $3.22 32,910
2022-03-18 $3.05 $3.30 $3.05 $3.29 $3.22 32,910
2022-03-17 $2.95 $2.95 $2.95 $2.95 $2.88 0
2022-03-16 $2.95 $2.95 $2.95 $2.95 $2.88 250
2022-03-15 $2.95 $2.98 $2.91 $2.94 $2.87 17,250
2022-03-14 $2.90 $2.90 $2.83 $2.86 $2.80 33,040
2022-03-11 $2.76 $2.76 $2.60 $2.67 $2.61 189,750
2022-03-10 $2.56 $2.56 $2.56 $2.56 $2.50 0
2022-03-09 $2.56 $2.56 $2.56 $2.56 $2.50 1,658
2022-03-08 $2.60 $2.60 $2.50 $2.54 $2.48 8,667
2022-03-07 $2.65 $2.65 $2.65 $2.65 $2.59 0
2022-03-04 $2.60 $2.90 $2.52 $2.65 $2.59 32,655
2022-03-03 $3.03 $3.03 $3.03 $3.03 $2.96 19,842
2022-03-02 $2.90 $2.90 $2.90 $2.90 $2.83 57,042
2022-03-01 $2.95 $2.95 $2.95 $2.95 $2.88 53,896
2022-02-28 $2.95 $2.95 $2.95 $2.95 $2.88 38,222
2022-02-25 $2.79 $2.95 $2.79 $2.95 $2.88 65,976
2022-02-24 $2.86 $2.89 $2.75 $2.89 $2.82 54,166
2022-02-23 $2.93 $2.93 $2.93 $2.93 $2.86 40
2022-02-22 $3.17 $3.19 $2.93 $2.93 $2.86 3,776
2022-02-18 $3.30 $3.30 $3.30 $3.30 $3.23 0
2022-02-17 $3.30 $3.30 $3.30 $3.30 $3.23 0
2022-02-16 $3.30 $3.30 $3.30 $3.30 $3.23 0
2022-02-15 $3.40 $3.40 $3.30 $3.30 $3.23 1,330
2022-02-14 $3.36 $3.36 $3.36 $3.36 $3.28 275
2022-02-11 $3.40 $3.40 $3.40 $3.40 $3.32 219
2022-02-10 $3.40 $3.40 $3.40 $3.40 $3.32 0
2022-02-09 $3.40 $3.40 $3.40 $3.40 $3.32 28
2022-02-08 $3.41 $3.41 $3.35 $3.40 $3.32 5,041
2022-02-07 $3.36 $3.36 $3.36 $3.36 $3.28 0
2022-02-04 $3.37 $3.37 $3.28 $3.36 $3.28 9,455
2022-02-03 $3.44 $3.44 $3.44 $3.44 $3.36 0
2022-02-02 $3.44 $3.44 $3.44 $3.44 $3.36 0
2022-02-01 $3.44 $3.44 $3.44 $3.44 $3.36 0
2022-01-31 $3.29 $3.44 $3.29 $3.44 $3.36 5,093
2022-01-28 $3.37 $3.37 $3.37 $3.37 $3.29 524
2022-01-27 $3.47 $3.52 $3.47 $3.52 $3.44 524
2022-01-26 $3.40 $3.40 $3.19 $3.35 $3.27 14,317
2022-01-25 $3.05 $3.62 $3.05 $3.62 $3.54 6,291
2022-01-24 $3.43 $3.43 $3.43 $3.43 $3.35 10
2022-01-21 $3.43 $3.43 $3.43 $3.43 $3.35 410
2022-01-20 $3.43 $3.43 $3.43 $3.43 $3.35 561
2022-01-19 $3.44 $3.44 $3.44 $3.44 $3.36 0
2022-01-18 $3.41 $3.44 $3.41 $3.44 $3.36 1,334
2022-01-14 $3.36 $3.55 $3.36 $3.55 $3.47 857
2022-01-13 $3.64 $3.64 $3.64 $3.64 $3.56 38
2022-01-12 $3.64 $3.64 $3.64 $3.64 $3.56 18
2022-01-11 $3.64 $3.64 $3.64 $3.64 $3.56 0
2022-01-10 $3.64 $3.64 $3.64 $3.64 $3.56 171
2022-01-07 $3.42 $3.64 $3.42 $3.64 $3.56 3,600
2022-01-06 $3.50 $3.52 $3.50 $3.52 $3.44 840
2022-01-05 $3.61 $3.61 $3.61 $3.61 $3.52 285
2022-01-04 $3.69 $3.69 $3.48 $3.48 $3.40 844
2022-01-03 $3.41 $3.41 $3.41 $3.41 $3.33 30
2021-12-31 $3.41 $3.41 $3.41 $3.41 $3.33 0
2021-12-30 $3.41 $3.41 $3.41 $3.41 $3.33 0
2021-12-29 $3.41 $3.41 $3.41 $3.41 $3.33 0
2021-12-28 $3.41 $3.41 $3.41 $3.41 $3.33 0
2021-12-27 $3.41 $3.41 $3.41 $3.41 $3.33 3
2021-12-23 $3.41 $3.41 $3.41 $3.41 $3.33 500
2021-12-22 $3.40 $3.40 $3.40 $3.40 $3.32 7,022
2021-12-21 $3.33 $3.33 $3.20 $3.20 $3.13 2,039
2021-12-20 $3.31 $3.32 $3.29 $3.29 $3.21 14,807
2021-12-17 $3.28 $3.30 $3.28 $3.30 $3.23 31,137
2021-12-16 $3.29 $3.29 $3.29 $3.29 $3.21 1,726
2021-12-15 $3.36 $3.36 $3.36 $3.36 $3.26 0
2021-12-14 $3.36 $3.36 $3.36 $3.36 $3.26 139
2021-12-13 $3.33 $3.33 $3.33 $3.33 $3.23 1,671
2021-12-10 $3.42 $3.42 $3.42 $3.42 $3.32 650
2021-12-09 $3.50 $3.50 $3.50 $3.50 $3.40 0
2021-12-08 $3.50 $3.50 $3.50 $3.50 $3.40 0
2021-12-07 $3.50 $3.50 $3.50 $3.50 $3.40 1,113
2021-12-06 $3.43 $3.67 $3.43 $3.67 $3.56 5,601
2021-12-03 $3.57 $3.57 $3.57 $3.57 $3.47 0
2021-12-02 $3.57 $3.57 $3.57 $3.57 $3.47 2,000
2021-12-01 $3.37 $3.46 $3.37 $3.45 $3.35 4,644
2021-11-30 $3.46 $3.60 $3.44 $3.50 $3.40 31,413
2021-11-29 $3.54 $3.54 $3.51 $3.52 $3.42 5,217
2021-11-26 $3.57 $3.64 $3.57 $3.64 $3.53 610
2021-11-24 $3.69 $3.69 $3.69 $3.69 $3.58 354
2021-11-23 $3.56 $3.56 $3.56 $3.56 $3.46 15,000
2021-11-22 $3.60 $3.62 $3.46 $3.56 $3.46 50,612
2021-11-19 $3.59 $3.61 $3.49 $3.60 $3.50 26,195
2021-11-18 $3.88 $3.88 $3.88 $3.88 $3.76 0
2021-11-17 $3.87 $3.88 $3.87 $3.88 $3.76 1,413
2021-11-16 $3.92 $3.92 $3.92 $3.92 $3.81 0
2021-11-15 $3.92 $3.92 $3.92 $3.92 $3.81 0
2021-11-12 $3.72 $3.92 $3.72 $3.92 $3.81 11,644
2021-11-11 $3.65 $3.65 $3.65 $3.65 $3.54 171
2021-11-10 $3.67 $3.67 $3.67 $3.67 $3.56 800
2021-11-09 $3.65 $3.65 $3.65 $3.65 $3.54 0
2021-11-08 $3.65 $3.65 $3.65 $3.65 $3.54 0
2021-11-05 $3.65 $3.65 $3.65 $3.65 $3.54 1,000
2021-11-04 $3.50 $3.50 $3.50 $3.50 $3.40 13
2021-11-03 $3.50 $3.50 $3.50 $3.50 $3.40 0
2021-11-02 $3.50 $3.50 $3.50 $3.50 $3.40 0
2021-11-01 $3.50 $3.50 $3.50 $3.50 $3.40 0
2021-10-29 $3.50 $3.50 $3.50 $3.50 $3.40 1,340
2021-10-28 $3.62 $3.62 $3.62 $3.62 $3.51 844
2021-10-27 $3.70 $3.70 $3.70 $3.70 $3.59 400
2021-10-26 $3.47 $3.47 $3.47 $3.47 $3.37 0
2021-10-25 $3.47 $3.47 $3.47 $3.47 $3.37 33
2021-10-22 $3.47 $3.47 $3.47 $3.47 $3.37 1,894
2021-10-21 $3.53 $3.53 $3.53 $3.53 $3.43 0
2021-10-20 $3.53 $3.53 $3.53 $3.53 $3.43 3,016
2021-10-19 $3.51 $3.51 $3.51 $3.51 $3.41 0
2021-10-18 $3.51 $3.51 $3.51 $3.51 $3.41 0
2021-10-15 $3.51 $3.51 $3.51 $3.51 $3.41 0
2021-10-14 $3.50 $3.52 $3.50 $3.51 $3.41 2,850
2021-10-13 $3.62 $3.65 $3.62 $3.65 $3.54 2,751
2021-10-12 $3.36 $3.36 $3.36 $3.36 $3.26 0
2021-10-11 $3.36 $3.36 $3.36 $3.36 $3.26 0
2021-10-08 $3.36 $3.36 $3.36 $3.36 $3.26 1,850
2021-10-07 $3.54 $3.54 $3.54 $3.54 $3.44 0
2021-10-06 $3.50 $3.54 $3.50 $3.54 $3.44 700
2021-10-05 $3.88 $3.88 $3.88 $3.88 $3.77 100
2021-10-04 $3.61 $3.61 $3.61 $3.61 $3.51 410
2021-10-01 $3.68 $3.68 $3.68 $3.68 $3.57 0
2021-09-30 $3.68 $3.68 $3.68 $3.68 $3.57 0
2021-09-29 $3.70 $3.70 $3.68 $3.68 $3.57 2,800
2021-09-28 $3.73 $3.97 $3.73 $3.97 $3.85 3,800
2021-09-27 $3.73 $3.73 $3.73 $3.73 $3.62 0
2021-09-24 $3.73 $3.73 $3.73 $3.73 $3.62 0
2021-09-23 $4.00 $4.00 $3.73 $3.73 $3.62 666
2021-09-22 $3.70 $3.70 $3.70 $3.70 $3.59 334
2021-09-21 $3.94 $3.94 $3.94 $3.94 $3.83 0
2021-09-20 $3.94 $3.94 $3.94 $3.94 $3.83 44
2021-09-17 $3.94 $3.94 $3.94 $3.94 $3.83 0
2021-09-16 $3.90 $3.94 $3.90 $3.94 $3.83 400
2021-09-15 $3.89 $4.00 $3.82 $4.00 $3.88 3,088
2021-09-14 $4.13 $4.13 $4.13 $4.13 $4.01 0
2021-09-13 $4.13 $4.13 $4.13 $4.13 $4.01 0
2021-09-10 $4.13 $4.13 $4.13 $4.13 $4.01 100
2021-09-09 $3.90 $3.90 $3.90 $3.90 $3.78 2,196
2021-09-08 $4.01 $4.01 $4.01 $4.01 $3.89 5
2021-09-07 $4.01 $4.01 $4.01 $4.01 $3.89 574
2021-09-03 $4.10 $4.10 $4.10 $4.10 $3.98 100
2021-09-02 $4.10 $4.12 $3.96 $3.96 $3.85 2,100
2021-09-01 $4.20 $4.20 $4.20 $4.20 $4.08 0
2021-08-31 $4.20 $4.20 $4.20 $4.20 $4.08 3,990
2021-08-30 $3.90 $3.90 $3.90 $3.90 $3.79 0
2021-08-27 $3.90 $3.90 $3.90 $3.90 $3.79 22
2021-08-26 $3.90 $3.90 $3.90 $3.90 $3.79 0
2021-08-25 $3.90 $3.90 $3.90 $3.90 $3.79 0
2021-08-24 $3.90 $3.90 $3.90 $3.90 $3.79 135
2021-08-23 $3.90 $3.90 $3.90 $3.90 $3.79 100
2021-08-20 $3.92 $3.92 $3.92 $3.92 $3.81 0
2021-08-19 $3.92 $3.92 $3.92 $3.92 $3.81 0
2021-08-18 $3.92 $3.92 $3.92 $3.92 $3.81 0
2021-08-17 $3.92 $3.92 $3.92 $3.92 $3.81 506
2021-08-16 $3.79 $3.79 $3.79 $3.79 $3.68 750
2021-08-13 $3.74 $3.85 $3.74 $3.80 $3.69 1,450
2021-08-12 $3.74 $3.74 $3.74 $3.74 $3.63 32
2021-08-11 $3.74 $3.74 $3.74 $3.74 $3.63 0
2021-08-10 $3.74 $3.74 $3.74 $3.74 $3.63 0
2021-08-09 $3.74 $3.74 $3.74 $3.74 $3.63 1,000
2021-08-06 $3.68 $3.68 $3.68 $3.68 $3.57 133
2021-08-05 $3.68 $3.68 $3.68 $3.68 $3.57 0
2021-08-04 $3.68 $3.68 $3.68 $3.68 $3.57 1,558
2021-08-03 $3.62 $3.62 $3.62 $3.62 $3.51 1,500
2021-08-02 $3.53 $3.53 $3.53 $3.53 $3.43 300
2021-07-30 $3.81 $3.81 $3.81 $3.81 $3.70 150
2021-07-29 $3.60 $3.60 $3.60 $3.60 $3.50 1,772
2021-07-28 $3.65 $3.65 $3.65 $3.65 $3.54 2,613
2021-07-27 $3.76 $3.76 $3.76 $3.76 $3.65 936
2021-07-26 $3.43 $3.52 $3.43 $3.52 $3.42 11,305
2021-07-23 $3.30 $3.30 $3.30 $3.30 $3.20 1,852
2021-07-22 $3.49 $3.53 $3.43 $3.52 $3.42 13,000
2021-07-21 $3.45 $3.61 $3.45 $3.61 $3.50 3,865
2021-07-20 $3.32 $3.32 $3.32 $3.32 $3.22 2,500
2021-07-19 $3.29 $3.29 $3.29 $3.29 $3.19 250
2021-07-16 $3.42 $3.42 $3.42 $3.42 $3.32 1,000
2021-07-15 $3.50 $3.52 $3.48 $3.48 $3.37 30,213
2021-07-14 $3.60 $3.74 $3.60 $3.73 $3.62 2,699
2021-07-13 $3.83 $3.83 $3.83 $3.83 $3.72 0
2021-07-12 $3.83 $3.83 $3.83 $3.83 $3.72 0
2021-07-09 $3.72 $3.83 $3.72 $3.83 $3.72 844
2021-07-08 $3.80 $3.80 $3.80 $3.80 $3.69 250
2021-07-07 $3.80 $3.80 $3.80 $3.80 $3.69 2,575
2021-07-06 $3.80 $3.80 $3.80 $3.80 $3.69 0
2021-07-02 $3.80 $3.80 $3.80 $3.80 $3.69 0
2021-07-01 $3.80 $3.80 $3.80 $3.80 $3.69 0
2021-06-30 $3.80 $3.80 $3.80 $3.80 $3.69 0
2021-06-29 $3.84 $3.84 $3.80 $3.80 $3.69 2,612
2021-06-28 $3.85 $3.85 $3.85 $3.85 $3.74 620
2021-06-25 $3.89 $3.89 $3.89 $3.89 $3.78 160
2021-06-24 $4.00 $4.00 $4.00 $4.00 $3.88 84
2021-06-23 $4.00 $4.00 $4.00 $4.00 $3.88 924
2021-06-22 $3.92 $3.92 $3.92 $3.92 $3.81 10,970
2021-06-21 $4.00 $4.00 $4.00 $4.00 $3.88 0
2021-06-18 $4.00 $4.00 $4.00 $4.00 $3.88 0
2021-06-17 $4.00 $4.00 $4.00 $4.00 $3.88 0
2021-06-16 $4.00 $4.00 $4.00 $4.00 $3.88 2,250
2021-06-15 $4.00 $4.00 $4.00 $4.00 $3.88 0
2021-06-14 $4.00 $4.00 $4.00 $4.00 $3.88 0
2021-06-11 $4.00 $4.00 $4.00 $4.00 $3.88 0
2021-06-10 $4.00 $4.00 $4.00 $4.00 $3.88 0
2021-06-09 $4.00 $4.00 $4.00 $4.00 $3.88 0
2021-06-08 $4.00 $4.00 $4.00 $4.00 $3.88 0
2021-06-07 $4.00 $4.00 $4.00 $4.00 $3.88 2,250
2021-06-04 $3.83 $3.83 $3.83 $3.83 $3.72 100
2021-06-03 $3.99 $3.99 $3.99 $3.99 $3.87 0
2021-06-02 $3.97 $3.99 $3.97 $3.99 $3.87 8,440
2021-06-01 $3.90 $3.90 $3.90 $3.90 $3.79 0
2021-05-28 $3.90 $3.90 $3.90 $3.90 $3.79 82
2021-05-27 $3.91 $3.91 $3.90 $3.90 $3.79 2,050
2021-05-26 $3.99 $3.99 $3.99 $3.99 $3.87 0
2021-05-25 $3.99 $3.99 $3.99 $3.99 $3.87 0
2021-05-24 $3.99 $3.99 $3.99 $3.99 $3.87 217
2021-05-21 $3.86 $3.86 $3.86 $3.86 $3.75 207
2021-05-20 $3.84 $3.84 $3.84 $3.84 $3.72 500
2021-05-19 $3.57 $3.57 $3.57 $3.57 $3.47 0
2021-05-18 $3.57 $3.57 $3.57 $3.57 $3.47 0
2021-05-17 $3.57 $3.57 $3.57 $3.57 $3.47 0
2021-05-14 $3.57 $3.57 $3.57 $3.57 $3.47 5,750
2021-05-13 $3.57 $3.57 $3.57 $3.57 $3.47 200
2021-05-12 $3.49 $3.49 $3.49 $3.49 $3.39 238
2021-05-11 $3.51 $3.51 $3.51 $3.51 $3.41 0
2021-05-10 $3.51 $3.51 $3.51 $3.51 $3.41 0
2021-05-07 $3.51 $3.51 $3.51 $3.51 $3.41 0
2021-05-06 $3.51 $3.51 $3.51 $3.51 $3.41 0
2021-05-05 $3.51 $3.51 $3.51 $3.51 $3.41 0
2021-05-04 $3.51 $3.51 $3.51 $3.51 $3.41 2,000
2021-05-03 $3.51 $3.51 $3.51 $3.51 $3.41 0
2021-04-30 $3.51 $3.51 $3.51 $3.51 $3.41 0
2021-04-29 $3.51 $3.51 $3.51 $3.51 $3.41 0
2021-04-28 $3.51 $3.51 $3.51 $3.51 $3.41 2,000
2021-04-27 $3.69 $3.69 $3.69 $3.69 $3.58 0
2021-04-26 $3.69 $3.69 $3.69 $3.69 $3.58 0
2021-04-23 $3.69 $3.69 $3.69 $3.69 $3.58 0
2021-04-22 $3.69 $3.69 $3.69 $3.69 $3.58 0
2021-04-21 $3.69 $3.69 $3.69 $3.69 $3.58 30
2021-04-20 $3.69 $3.69 $3.69 $3.69 $3.58 998
2021-04-19 $3.42 $3.57 $3.42 $3.57 $3.47 1,077
2021-04-16 $3.48 $3.48 $3.48 $3.48 $3.38 234
2021-04-15 $3.68 $3.68 $3.68 $3.68 $3.57 825
2021-04-14 $3.78 $3.78 $3.77 $3.77 $3.66 1,428
2021-04-13 $3.71 $3.71 $3.71 $3.71 $3.60 37,181
2021-04-12 $3.71 $3.71 $3.71 $3.71 $3.60 474
2021-04-09 $3.35 $3.35 $3.35 $3.35 $3.25 0
2021-04-08 $3.35 $3.35 $3.35 $3.35 $3.25 0
2021-04-07 $3.35 $3.35 $3.35 $3.35 $3.25 0
2021-04-06 $3.35 $3.35 $3.35 $3.35 $3.25 51
2021-04-05 $3.35 $3.35 $3.35 $3.35 $3.25 40
2021-04-01 $3.34 $3.35 $3.34 $3.35 $3.25 3,401
2021-03-31 $3.25 $3.25 $3.25 $3.25 $3.16 33
2021-03-30 $3.25 $3.25 $3.25 $3.25 $3.16 0
2021-03-29 $3.25 $3.25 $3.25 $3.25 $3.16 160
2021-03-26 $3.44 $3.44 $3.44 $3.44 $3.34 243
2021-03-25 $3.28 $3.28 $3.28 $3.28 $3.18 0
2021-03-24 $3.28 $3.28 $3.28 $3.28 $3.18 317
2021-03-23 $3.41 $3.41 $3.41 $3.41 $3.31 0
2021-03-22 $3.41 $3.41 $3.41 $3.41 $3.31 0
2021-03-19 $3.41 $3.41 $3.41 $3.41 $3.31 0
2021-03-18 $3.41 $3.41 $3.41 $3.41 $3.31 0
2021-03-17 $3.41 $3.41 $3.41 $3.41 $3.31 0
2021-03-16 $3.41 $3.41 $3.41 $3.41 $3.31 300
2021-03-15 $3.33 $3.33 $3.33 $3.33 $3.23 2,585
2021-03-12 $4.71 $4.71 $4.71 $4.71 $4.57 1,209
2021-03-11 $3.85 $3.85 $3.85 $3.85 $3.74 0
2021-03-10 $3.85 $3.85 $3.85 $3.85 $3.74 23,747
2021-03-09 $3.85 $3.85 $3.85 $3.85 $3.74 0
2021-03-08 $3.85 $3.85 $3.85 $3.85 $3.74 1,000
2021-03-05 $3.26 $3.26 $3.26 $3.26 $3.17 106
2021-03-04 $4.68 $4.68 $4.68 $4.68 $4.54 0
2021-03-03 $4.68 $4.68 $4.68 $4.68 $4.54 1,394
2021-03-02 $2.93 $2.93 $2.93 $2.93 $2.85 0
2021-03-01 $2.93 $2.93 $2.93 $2.93 $2.85 30
2021-02-26 $3.01 $3.01 $3.01 $3.01 $2.92 14
2021-02-25 $3.01 $3.01 $3.01 $3.01 $2.92 14
2021-02-24 $4.00 $4.00 $3.01 $3.01 $2.92 10,200
2021-02-23 $4.66 $4.66 $4.66 $4.66 $4.52 307
2021-02-22 $2.95 $2.95 $2.95 $2.95 $2.86 58
2021-02-19 $2.95 $2.95 $2.95 $2.95 $2.86 0
2021-02-18 $2.95 $2.95 $2.95 $2.95 $2.86 0
2021-02-17 $2.95 $2.95 $2.95 $2.95 $2.86 455
2021-02-16 $2.95 $2.95 $2.95 $2.95 $2.86 0
2021-02-12 $3.15 $3.15 $2.95 $2.95 $2.86 455
2021-02-11 $2.95 $2.95 $2.95 $2.95 $2.86 133
2021-02-10 $3.04 $3.04 $3.04 $3.04 $2.95 0
2021-02-09 $3.04 $3.04 $3.04 $3.04 $2.95 10
2021-02-08 $3.04 $3.04 $3.04 $3.04 $2.95 2
2021-02-05 $3.04 $3.04 $3.04 $3.04 $2.95 254
2021-02-04 $2.58 $2.58 $2.58 $2.58 $2.51 0
2021-02-03 $2.58 $2.58 $2.58 $2.58 $2.51 0
2021-02-02 $2.58 $2.58 $2.58 $2.58 $2.51 1,173
2021-02-01 $2.58 $2.58 $2.58 $2.58 $2.51 0
2021-01-29 $2.58 $2.58 $2.52 $2.58 $2.51 1,173
2021-01-28 $2.32 $2.52 $2.32 $2.52 $2.45 1,204
2021-01-27 $2.46 $2.46 $2.33 $2.33 $2.26 39,744
2021-01-26 $2.33 $2.33 $2.25 $2.25 $2.18 240,961
2021-01-25 $2.40 $2.40 $2.40 $2.40 $2.33 0
2021-01-22 $2.40 $2.40 $2.40 $2.40 $2.33 13,895
2021-01-21 $2.36 $2.40 $2.36 $2.40 $2.33 26,663
2021-01-20 $2.29 $2.29 $2.25 $2.25 $2.18 10,430
2021-01-19 $2.33 $2.40 $2.27 $2.40 $2.33 66,049
2021-01-15 $2.33 $2.33 $2.28 $2.30 $2.23 69,269
2021-01-14 $2.30 $2.43 $2.30 $2.43 $2.36 87,473
2021-01-13 $2.30 $2.33 $2.30 $2.33 $2.26 29,573
2021-01-12 $2.31 $2.31 $2.31 $2.31 $2.24 4,985
2021-01-11 $2.26 $2.33 $2.26 $2.33 $2.26 63,421
2021-01-08 $2.27 $2.28 $2.20 $2.20 $2.14 69,098
2021-01-07 $2.27 $2.43 $2.27 $2.43 $2.36 143,554
2021-01-06 $2.26 $2.26 $2.26 $2.26 $2.20 32,181
2021-01-05 $2.27 $2.27 $2.27 $2.27 $2.20 28,257
2021-01-04 $2.28 $2.42 $2.28 $2.42 $2.35 54,832
2020-12-31 $2.22 $2.22 $2.22 $2.22 $2.16 34,115
2020-12-30 $2.22 $2.31 $2.22 $2.27 $2.20 33,841
2020-12-29 $2.32 $2.32 $2.19 $2.19 $2.13 30,005
2020-12-28 $2.23 $2.23 $2.23 $2.23 $2.17 0
2020-12-24 $2.23 $2.23 $2.23 $2.23 $2.17 2,413
2020-12-23 $2.23 $2.23 $2.23 $2.23 $2.17 29,249
2020-12-22 $2.18 $2.31 $2.18 $2.31 $2.24 29,410
2020-12-21 $2.20 $2.43 $2.09 $2.09 $2.03 66,121
2020-12-18 $2.20 $2.32 $2.20 $2.20 $2.14 186,048
2020-12-17 $2.20 $2.26 $2.20 $2.20 $2.14 66,108
2020-12-16 $2.20 $2.20 $2.20 $2.20 $2.14 0
2020-12-15 $2.20 $2.20 $2.20 $2.20 $2.14 30
2020-12-14 $2.20 $2.20 $2.20 $2.20 $2.14 366
2020-12-11 $2.26 $2.26 $2.26 $2.26 $2.19 0
2020-12-10 $2.14 $2.14 $2.14 $2.14 $2.08 2,781
2020-12-09 $2.14 $2.14 $2.14 $2.14 $2.08 0
2020-12-08 $2.08 $2.18 $2.08 $2.14 $2.08 2,781
2020-12-07 $2.19 $2.19 $2.09 $2.09 $2.03 1,186
2020-12-04 $2.11 $2.11 $2.11 $2.11 $2.04 724
2020-12-03 $2.19 $2.19 $2.08 $2.11 $2.05 5,478
2020-12-02 $2.11 $2.11 $2.07 $2.07 $2.01 1,326
2020-12-01 $2.08 $2.08 $1.99 $1.99 $1.93 769
2020-11-30 $2.29 $2.29 $2.29 $2.29 $2.22 0
2020-11-27 $2.29 $2.29 $2.29 $2.29 $2.22 0
2020-11-25 $2.29 $2.29 $2.29 $2.29 $2.22 0
2020-11-24 $2.29 $2.29 $2.29 $2.29 $2.22 1,607
2020-11-23 $2.02 $2.02 $1.85 $1.85 $1.80 1,981
2020-11-20 $2.30 $2.30 $2.30 $2.30 $2.23 0
2020-11-19 $2.01 $2.30 $2.01 $2.30 $2.23 331
2020-11-18 $1.99 $2.13 $1.99 $2.11 $2.05 8,328
2020-11-17 $1.97 $1.97 $1.97 $1.97 $1.91 456
2020-11-16 $1.75 $1.75 $1.72 $1.72 $1.67 1,684
2020-11-13 $1.72 $1.72 $1.72 $1.72 $1.67 178
2020-11-12 $1.66 $1.66 $1.66 $1.66 $1.61 0
2020-11-11 $1.66 $1.66 $1.66 $1.66 $1.61 0
2020-11-10 $1.66 $1.66 $1.66 $1.66 $1.61 200
2020-11-09 $1.68 $1.68 $1.68 $1.68 $1.63 207
2020-11-06 $1.60 $1.60 $1.60 $1.60 $1.55 225
2020-11-05 $1.59 $1.59 $1.59 $1.59 $1.54 73
2020-11-04 $1.59 $1.59 $1.59 $1.59 $1.54 0
2020-11-03 $1.52 $1.59 $1.32 $1.59 $1.54 2,253
2020-11-02 $1.79 $1.79 $1.79 $1.79 $1.74 41
2020-10-30 $1.79 $1.79 $1.79 $1.79 $1.74 41
2020-10-29 $1.79 $1.79 $1.79 $1.79 $1.74 100
2020-10-28 $1.51 $1.78 $1.36 $1.78 $1.73 3,573
2020-10-27 $1.51 $1.51 $1.51 $1.51 $1.47 7,653
2020-10-26 $1.51 $1.51 $1.51 $1.51 $1.47 1,554
2020-10-23 $1.51 $1.51 $1.51 $1.51 $1.47 1,563
2020-10-22 $1.79 $1.79 $1.79 $1.79 $1.74 2,125
2020-10-21 $1.79 $1.79 $1.79 $1.79 $1.74 0
2020-10-20 $1.79 $1.79 $1.79 $1.79 $1.74 0
2020-10-19 $1.79 $1.79 $1.79 $1.79 $1.74 0
2020-10-16 $1.79 $1.79 $1.79 $1.79 $1.74 1,722
2020-10-15 $1.80 $1.80 $1.80 $1.80 $1.75 0
2020-10-14 $1.80 $1.80 $1.80 $1.80 $1.75 0
2020-10-13 $1.80 $1.80 $1.80 $1.80 $1.75 768
2020-10-12 $1.79 $1.79 $1.79 $1.79 $1.73 44
2020-10-09 $1.79 $1.79 $1.79 $1.79 $1.73 107
2020-10-08 $1.79 $1.79 $1.79 $1.79 $1.73 0
2020-10-07 $1.79 $1.79 $1.79 $1.79 $1.73 0
2020-10-06 $1.67 $1.79 $1.67 $1.79 $1.73 3,027
2020-10-05 $1.60 $1.60 $1.60 $1.60 $1.55 0
2020-10-02 $1.60 $1.60 $1.60 $1.60 $1.55 4,854
2020-10-01 $1.66 $1.83 $1.60 $1.60 $1.55 1,387
2020-09-30 $1.72 $1.72 $1.62 $1.62 $1.57 980
2020-09-29 $1.82 $1.82 $1.64 $1.64 $1.59 1,309
2020-09-28 $1.50 $1.50 $1.50 $1.50 $1.46 0
2020-09-25 $1.50 $1.50 $1.50 $1.50 $1.46 0
2020-09-24 $1.60 $1.60 $1.50 $1.50 $1.46 1,117
2020-09-23 $1.81 $1.81 $1.81 $1.81 $1.75 283
2020-09-22 $1.59 $1.59 $1.59 $1.59 $1.54 4,283
2020-09-21 $1.58 $1.58 $1.58 $1.58 $1.53 259
2020-09-18 $1.73 $1.73 $1.73 $1.73 $1.67 0
2020-09-17 $1.73 $1.73 $1.73 $1.73 $1.67 17,140
2020-09-16 $1.73 $1.73 $1.73 $1.73 $1.67 0
2020-09-15 $1.71 $1.73 $1.71 $1.73 $1.67 2,622
2020-09-14 $1.65 $1.65 $1.65 $1.65 $1.60 0
2020-09-11 $1.66 $1.66 $1.65 $1.65 $1.60 1,029
2020-09-10 $1.59 $1.59 $1.59 $1.59 $1.54 0
2020-09-09 $1.59 $1.59 $1.59 $1.59 $1.54 0
2020-09-08 $1.59 $1.59 $1.59 $1.59 $1.54 2
2020-09-04 $1.59 $1.59 $1.59 $1.59 $1.54 100
2020-09-03 $1.80 $2.02 $1.80 $2.02 $1.96 1,758
2020-09-02 $2.02 $2.44 $2.02 $2.44 $2.37 551
2020-09-01 $1.91 $1.91 $1.91 $1.91 $1.85 1,210
2020-08-31 $1.91 $1.91 $1.91 $1.91 $1.85 0
2020-08-28 $1.92 $1.92 $1.91 $1.91 $1.85 935
2020-08-27 $1.83 $2.50 $1.80 $1.84 $1.79 3,070
2020-08-26 $2.04 $2.04 $1.94 $1.94 $1.88 2,109
2020-08-25 $1.86 $2.48 $1.85 $2.45 $2.37 33,654
2020-08-24 $1.98 $1.99 $1.98 $1.99 $1.93 1,111
2020-08-21 $1.90 $1.95 $1.85 $1.85 $1.80 68,779
2020-08-20 $2.01 $2.01 $2.01 $2.01 $1.95 1,010
2020-08-19 $2.03 $2.06 $2.03 $2.06 $2.00 734
2020-08-18 $1.99 $2.03 $1.84 $2.02 $1.96 21,593
2020-08-17 $2.32 $2.48 $2.04 $2.14 $2.08 14,122
2020-08-14 $2.65 $4.19 $2.22 $2.25 $2.18 4,199
2020-08-13 $4.00 $7.10 $4.00 $6.60 $3.16 15,328
2020-08-12 $3.92 $3.92 $3.90 $3.90 $1.87 4,087
2020-08-11 $3.99 $3.99 $3.84 $3.84 $1.84 960
2020-08-10 $3.45 $3.85 $3.45 $3.85 $1.84 2,571
2020-08-07 $2.80 $2.80 $2.80 $2.80 $1.34 1,450
2020-08-06 $2.75 $3.50 $2.75 $3.50 $1.68 800
2020-08-05 $2.75 $3.75 $2.72 $3.75 $1.80 1,624
2020-08-04 $3.40 $3.40 $3.25 $3.25 $1.56 2,750
2020-08-03 $3.01 $3.50 $3.01 $3.26 $1.56 1,136
2020-07-31 $3.40 $3.40 $3.00 $3.40 $1.63 655
2020-07-30 $2.65 $3.37 $2.65 $3.37 $1.61 3,288
2020-07-29 $2.26 $3.50 $2.26 $3.50 $1.68 5,106
2020-07-28 $2.07 $3.25 $2.07 $3.25 $1.56 4,199
2020-07-27 $1.97 $2.52 $1.97 $2.52 $1.21 1,100
2020-07-24 $2.79 $2.79 $2.79 $2.79 $1.33 873
2020-07-23 $2.60 $2.70 $2.51 $2.51 $1.20 1,142
2020-07-22 $1.86 $2.38 $1.86 $2.38 $1.14 1,434
2020-07-21 $2.24 $2.25 $2.24 $2.25 $1.08 383
2020-07-20 $2.85 $3.25 $2.66 $2.66 $1.27 1,123
2020-07-17 $2.62 $2.85 $2.62 $2.70 $1.29 464
2020-07-16 $2.25 $3.10 $2.25 $3.05 $1.46 9,750
2020-07-15 $3.01 $3.25 $3.01 $3.25 $1.56 2,746
2020-07-14 $2.74 $3.63 $2.74 $3.63 $1.74 3,140
2020-07-13 $4.08 $4.08 $4.08 $4.08 $1.95 0
2020-07-10 $4.08 $4.08 $4.08 $4.08 $1.95 4
2020-07-09 $4.08 $4.08 $4.08 $4.08 $1.95 0
2020-07-08 $4.08 $4.08 $4.08 $4.08 $1.95 3,258
2020-07-07 $4.25 $4.25 $4.25 $4.25 $2.03 0
2020-07-06 $4.25 $4.25 $4.25 $4.25 $2.03 8
2020-07-02 $4.25 $4.25 $4.25 $4.25 $2.03 176
2020-07-01 $4.16 $4.16 $4.16 $4.16 $1.99 56
2020-06-30 $4.16 $4.16 $4.16 $4.16 $1.99 145
2020-06-29 $4.09 $4.09 $4.09 $4.09 $1.96 126
2020-06-26 $4.02 $4.02 $4.02 $4.02 $1.92 0
2020-06-25 $4.02 $4.02 $4.02 $4.02 $1.92 100
2020-06-24 $4.02 $4.02 $4.02 $4.02 $1.92 878
2020-06-23 $4.03 $4.03 $4.03 $4.03 $1.93 800
2020-06-22 $4.06 $4.06 $4.06 $4.06 $1.94 151
2020-06-19 $4.03 $4.03 $3.72 $3.72 $1.78 1,448
2020-06-18 $3.92 $3.92 $3.92 $3.92 $1.88 215
2020-06-17 $3.94 $3.94 $3.94 $3.94 $1.89 333
2020-06-16 $3.66 $3.66 $3.66 $3.66 $1.75 250
2020-06-15 $3.58 $3.76 $3.56 $3.56 $1.70 1,963
2020-06-12 $4.18 $4.18 $4.18 $4.18 $2.00 2
2020-06-11 $4.18 $4.18 $4.18 $4.18 $2.00 0
2020-06-10 $4.18 $4.18 $4.18 $4.18 $2.00 0
2020-06-09 $4.18 $4.18 $4.18 $4.18 $2.00 879
2020-06-08 $3.79 $3.79 $3.79 $3.79 $1.81 8
2020-06-05 $3.79 $3.79 $3.79 $3.79 $1.81 201
2020-06-04 $3.32 $3.32 $3.32 $3.32 $1.59 53
2020-06-03 $3.32 $3.32 $3.32 $3.32 $1.59 0
2020-06-02 $3.33 $3.74 $3.32 $3.32 $1.59 4,931
2020-06-01 $3.74 $3.74 $3.74 $3.74 $1.79 557
2020-05-29 $3.40 $3.40 $3.40 $3.40 $1.63 295
2020-05-28 $3.09 $3.09 $3.09 $3.09 $1.48 124
2020-05-27 $3.09 $3.09 $3.09 $3.09 $1.48 43
2020-05-26 $3.09 $3.09 $3.09 $3.09 $1.48 92
2020-05-22 $3.09 $3.09 $3.09 $3.09 $1.48 19
2020-05-21 $3.31 $3.31 $3.09 $3.09 $1.48 1,044
2020-05-20 $3.44 $3.44 $3.22 $3.22 $1.54 2,591
2020-05-19 $3.29 $3.29 $3.29 $3.29 $1.57 328
2020-05-18 $3.11 $3.11 $3.11 $3.11 $1.49 0
2020-05-15 $3.22 $3.42 $3.11 $3.11 $1.49 513
2020-05-14 $3.36 $3.42 $3.36 $3.42 $1.64 391
2020-05-13 $3.72 $3.72 $3.72 $3.72 $1.78 397
2020-05-12 $3.68 $3.68 $3.68 $3.68 $1.76 1,285
2020-05-11 $3.38 $3.38 $3.38 $3.38 $1.62 251
2020-05-08 $3.42 $3.42 $3.42 $3.42 $1.64 9
2020-05-07 $3.31 $3.42 $3.31 $3.42 $1.64 3,750
2020-05-06 $3.65 $3.65 $3.65 $3.65 $1.75 51
2020-05-05 $3.65 $3.65 $3.65 $3.65 $1.75 0
2020-05-04 $3.41 $3.65 $3.19 $3.65 $1.75 1,778
2020-05-01 $2.96 $2.96 $2.96 $2.96 $1.42 34
2020-04-30 $2.96 $2.96 $2.96 $2.96 $1.42 0
2020-04-29 $2.96 $2.96 $2.96 $2.96 $1.42 216
2020-04-28 $2.96 $2.96 $2.96 $2.96 $1.42 20
2020-04-27 $3.15 $3.15 $2.96 $2.96 $1.42 832
2020-04-24 $3.12 $3.12 $3.12 $3.12 $1.49 305
2020-04-23 $3.22 $3.22 $3.22 $3.22 $1.54 0
2020-04-22 $3.22 $3.22 $3.22 $3.22 $1.54 309
2020-04-21 $3.27 $3.47 $3.27 $3.30 $1.58 10,583
2020-04-20 $3.28 $3.42 $3.28 $3.42 $1.64 395
2020-04-17 $3.27 $3.27 $3.27 $3.27 $1.57 92
2020-04-16 $3.27 $3.27 $3.27 $3.27 $1.57 42
2020-04-15 $3.27 $3.27 $3.27 $3.27 $1.57 175
2020-04-14 $3.57 $3.57 $3.57 $3.57 $1.71 213
2020-04-13 $3.62 $3.62 $3.62 $3.62 $1.73 35
2020-04-09 $3.62 $3.62 $3.62 $3.62 $1.73 79
2020-04-08 $3.62 $3.62 $3.62 $3.62 $1.73 212
2020-04-07 $3.39 $3.39 $3.39 $3.39 $1.62 0
2020-04-06 $3.39 $3.39 $3.39 $3.39 $1.62 66
2020-04-03 $3.39 $3.39 $3.39 $3.39 $1.62 30
2020-04-02 $3.39 $3.39 $3.39 $3.39 $1.62 261
2020-04-01 $2.84 $2.84 $2.79 $2.79 $1.34 429
2020-03-31 $2.83 $2.83 $2.83 $2.83 $1.35 157
2020-03-30 $2.83 $2.83 $2.83 $2.83 $1.35 320
2020-03-27 $2.68 $2.74 $2.68 $2.74 $1.31 1,120
2020-03-26 $2.98 $3.11 $2.98 $3.11 $1.49 883
2020-03-25 $3.80 $3.80 $3.80 $3.80 $1.82 98
2020-03-24 $3.59 $3.80 $3.59 $3.80 $1.82 442
2020-03-23 $3.32 $3.52 $3.27 $3.52 $1.68 614
2020-03-20 $4.82 $4.82 $4.82 $4.82 $2.31 0
2020-03-19 $4.82 $4.82 $4.82 $4.82 $2.31 47
2020-03-18 $4.82 $4.82 $4.82 $4.82 $2.31 458
2020-03-17 $4.36 $4.36 $4.36 $4.36 $2.09 268
2020-03-16 $4.26 $5.21 $4.26 $4.40 $2.11 1,225
2020-03-13 $4.98 $5.32 $4.90 $5.32 $2.55 524
2020-03-12 $6.00 $6.00 $5.91 $5.91 $2.83 5,412
2020-03-11 $6.81 $6.81 $6.70 $6.70 $3.21 262
2020-03-10 $6.70 $6.88 $6.49 $6.88 $3.29 583
2020-03-09 $7.26 $7.26 $7.26 $7.26 $3.48 34
2020-03-06 $7.26 $7.26 $7.26 $7.26 $3.48 326
2020-03-05 $6.90 $7.07 $6.89 $6.89 $3.30 966
2020-03-04 $6.94 $6.94 $6.72 $6.73 $3.22 3,003
2020-03-03 $7.12 $7.27 $7.12 $7.27 $3.48 1,445
2020-03-02 $6.71 $6.82 $6.60 $6.60 $3.16 2,740
2020-02-28 $6.60 $6.60 $6.60 $6.60 $3.16 29
2020-02-27 $6.60 $6.60 $6.60 $6.60 $3.16 154
2020-02-26 $6.60 $6.60 $6.44 $6.44 $3.08 1,029
2020-02-25 $6.93 $6.93 $6.86 $6.86 $3.28 1,276
2020-02-24 $6.79 $6.79 $6.79 $6.79 $3.25 184
2020-02-21 $6.51 $6.81 $6.51 $6.51 $3.12 1,390
2020-02-20 $6.92 $6.92 $6.58 $6.85 $3.28 715
2020-02-19 $7.20 $7.20 $7.20 $7.20 $3.45 17
2020-02-18 $6.63 $7.20 $6.63 $7.20 $3.45 346
2020-02-14 $7.05 $7.05 $7.05 $7.05 $3.37 558
2020-02-13 $7.00 $7.00 $7.00 $7.00 $3.35 861
2020-02-12 $6.76 $6.76 $6.76 $6.76 $3.24 0
2020-02-11 $6.76 $6.76 $6.76 $6.76 $3.24 0
2020-02-10 $6.76 $6.76 $6.76 $6.76 $3.24 7
2020-02-07 $6.81 $7.01 $6.76 $6.76 $3.24 1,130
2020-02-06 $7.03 $7.03 $7.03 $7.03 $3.37 130
2020-02-05 $6.61 $6.61 $6.61 $6.61 $3.17 7
2020-02-04 $6.61 $6.61 $6.61 $6.61 $3.16 49
2020-02-03 $6.61 $6.61 $6.61 $6.61 $3.17 27
2020-01-31 $6.61 $6.61 $6.61 $6.61 $3.16 425
2020-01-30 $6.94 $6.94 $6.60 $6.64 $3.18 620
2020-01-29 $6.81 $6.81 $6.81 $6.81 $3.26 100
2020-01-28 $6.97 $6.97 $6.62 $6.81 $3.26 1,907
2020-01-27 $6.77 $6.77 $6.77 $6.77 $3.24 0
2020-01-24 $6.77 $6.77 $6.77 $6.77 $3.24 428
2020-01-23 $7.09 $7.09 $7.09 $7.09 $3.39 726
2020-01-22 $6.54 $6.56 $6.54 $6.56 $3.14 449
2020-01-21 $7.23 $7.23 $7.23 $7.23 $3.46 236
2020-01-17 $7.00 $7.00 $7.00 $7.00 $3.35 160
2020-01-16 $6.92 $6.92 $6.92 $6.92 $3.31 3
2020-01-15 $6.78 $6.92 $6.44 $6.92 $3.31 525
2020-01-14 $6.86 $6.86 $6.86 $6.86 $3.28 2,115
2020-01-13 $7.14 $7.14 $6.85 $6.85 $3.28 2,070
2020-01-10 $7.24 $7.24 $6.89 $6.89 $3.30 483
2020-01-09 $7.75 $7.75 $7.75 $7.75 $3.71 878
2020-01-08 $7.35 $7.35 $7.35 $7.35 $3.52 81
2020-01-07 $7.35 $7.35 $7.35 $7.35 $3.52 186
2020-01-06 $7.63 $7.63 $7.63 $7.63 $3.65 2,912
2020-01-03 $7.05 $7.05 $7.05 $7.05 $3.37 287
2020-01-02 $7.57 $7.57 $7.57 $7.57 $3.62 260
2019-12-31 $7.49 $7.49 $7.49 $7.49 $3.59 292
2019-12-30 $7.34 $7.34 $7.34 $7.34 $3.51 0
2019-12-27 $7.54 $7.54 $7.34 $7.34 $3.51 556
2019-12-26 $7.16 $7.16 $7.16 $7.16 $3.43 336
2019-12-24 $7.35 $7.35 $7.35 $7.35 $3.52 157
2019-12-23 $7.26 $7.26 $7.11 $7.11 $3.40 964
2019-12-20 $7.38 $7.38 $7.02 $7.02 $3.36 604
2019-12-19 $7.55 $7.55 $7.55 $7.55 $3.61 134
2019-12-18 $8.03 $8.03 $7.80 $7.80 $3.70 1,193
2019-12-17 $7.61 $7.61 $7.61 $7.61 $3.61 565
2019-12-16 $7.85 $7.85 $7.75 $7.75 $3.68 536
2019-12-13 $7.64 $7.64 $7.41 $7.41 $3.52 466
2019-12-12 $6.95 $6.95 $6.95 $6.95 $3.30 511
2019-12-11 $7.03 $7.09 $6.77 $6.77 $3.21 4,171
2019-12-10 $6.91 $6.99 $6.68 $6.68 $3.17 3,408
2019-12-09 $6.69 $6.72 $6.49 $6.72 $3.19 1,481
2019-12-06 $6.44 $6.44 $6.44 $6.44 $3.06 68
2019-12-05 $6.57 $6.61 $6.44 $6.44 $3.06 691
2019-12-04 $6.40 $6.40 $6.40 $6.40 $3.04 882
2019-12-03 $6.52 $6.61 $6.52 $6.61 $3.14 1,255
2019-12-02 $6.30 $6.30 $6.30 $6.30 $2.99 1,591
2019-11-29 $6.70 $6.70 $6.70 $6.70 $3.18 611
2019-11-27 $6.58 $6.58 $6.58 $6.58 $3.12 492
2019-11-26 $6.55 $7.05 $6.55 $6.61 $3.14 3,994
2019-11-25 $6.64 $6.64 $6.64 $6.64 $3.15 138
2019-11-22 $6.60 $6.76 $6.60 $6.75 $3.20 801
2019-11-21 $7.08 $7.08 $7.08 $7.08 $3.36 35
2019-11-20 $7.40 $7.40 $7.08 $7.08 $3.36 854
2019-11-19 $7.40 $7.47 $7.21 $7.21 $3.42 582
2019-11-18 $7.31 $7.31 $7.31 $7.31 $3.47 0
2019-11-15 $7.56 $7.56 $7.31 $7.31 $3.47 1,105
2019-11-14 $6.97 $6.97 $6.97 $6.97 $3.31 278
2019-11-13 $7.22 $7.22 $7.22 $7.22 $3.43 234
2019-11-12 $7.38 $7.38 $7.38 $7.38 $3.50 327
2019-11-11 $7.22 $7.22 $7.22 $7.22 $3.43 0
2019-11-08 $7.22 $7.22 $7.22 $7.22 $3.43 220
2019-11-07 $7.89 $7.89 $7.89 $7.89 $3.74 0
2019-11-06 $7.89 $7.89 $7.89 $7.89 $3.74 0
2019-11-05 $7.89 $7.89 $7.89 $7.89 $3.74 248
2019-11-04 $8.30 $8.30 $7.86 $8.07 $3.83 1,445
2019-11-01 $8.16 $8.16 $8.13 $8.13 $3.86 947
2019-10-31 $8.15 $8.15 $8.15 $8.15 $3.87 1,600
2019-10-30 $8.15 $8.15 $8.15 $8.15 $3.87 183
2019-10-29 $8.15 $8.15 $8.15 $8.15 $3.87 1,413
2019-10-28 $8.07 $8.23 $8.03 $8.23 $3.90 653
2019-10-25 $8.39 $8.39 $8.39 $8.39 $3.98 0
2019-10-24 $8.26 $8.39 $8.15 $8.39 $3.98 468
2019-10-23 $8.32 $8.32 $7.86 $7.86 $3.73 3,911
2019-10-22 $8.01 $8.01 $8.01 $8.01 $3.80 587
2019-10-21 $8.60 $8.60 $8.60 $8.60 $4.08 140
2019-10-18 $8.14 $8.14 $8.14 $8.14 $3.86 52
2019-10-17 $8.14 $8.14 $8.14 $8.14 $3.86 148
2019-10-16 $7.75 $7.75 $7.75 $7.75 $3.68 312
2019-10-15 $7.28 $7.28 $7.28 $7.28 $3.45 80
2019-10-14 $7.28 $7.28 $7.28 $7.28 $3.45 304
2019-10-11 $7.34 $7.54 $7.34 $7.54 $3.58 1,740
2019-10-10 $7.20 $7.20 $6.92 $6.92 $3.28 857
2019-10-09 $7.11 $7.11 $7.11 $7.11 $3.37 0
2019-10-08 $7.15 $7.15 $7.11 $7.11 $3.37 543
2019-10-07 $7.21 $7.21 $7.16 $7.16 $3.40 1,557
2019-10-04 $6.98 $6.98 $6.98 $6.98 $3.31 665
2019-10-03 $7.13 $7.13 $7.13 $7.13 $3.38 1,251
2019-10-02 $6.68 $6.68 $6.68 $6.68 $3.17 197
2019-10-01 $7.05 $7.05 $7.05 $7.05 $3.34 0
2019-09-30 $7.00 $7.05 $6.97 $7.05 $3.34 5,269
2019-09-27 $6.76 $6.76 $6.76 $6.76 $3.21 109
2019-09-26 $6.76 $6.96 $6.76 $6.76 $3.21 1,024
2019-09-25 $7.18 $7.22 $6.85 $6.85 $3.25 2,163
2019-09-24 $7.50 $7.50 $7.50 $7.50 $3.56 154
2019-09-23 $7.49 $7.49 $7.28 $7.28 $3.45 2,249
2019-09-20 $7.87 $7.87 $7.87 $7.87 $3.73 0
2019-09-19 $7.68 $7.88 $7.67 $7.87 $3.73 2,442
2019-09-18 $7.68 $7.73 $7.68 $7.73 $3.67 420
2019-09-17 $7.67 $7.67 $7.60 $7.60 $3.61 327
2019-09-16 $7.62 $7.62 $7.62 $7.62 $3.61 163
2019-09-13 $7.82 $7.82 $7.82 $7.82 $3.71 54
2019-09-12 $7.82 $7.82 $7.82 $7.82 $3.71 0
2019-09-11 $7.43 $7.82 $7.43 $7.82 $3.71 2,271
2019-09-10 $7.26 $7.26 $7.20 $7.20 $3.42 3,366
2019-09-09 $7.14 $7.50 $7.14 $7.35 $3.49 864
2019-09-06 $7.30 $7.30 $7.05 $7.05 $3.34 363
2019-09-05 $7.10 $7.23 $7.02 $7.23 $3.43 2,806
2019-09-04 $6.93 $6.93 $6.93 $6.93 $3.29 500
2019-09-03 $6.82 $6.82 $6.65 $6.65 $3.15 284
2019-08-30 $7.51 $7.51 $7.51 $7.51 $3.56 1
2019-08-29 $7.50 $7.66 $7.39 $7.51 $3.56 864
2019-08-28 $7.33 $7.33 $7.33 $7.33 $3.48 86
2019-08-27 $7.33 $7.33 $7.33 $7.33 $3.48 272
2019-08-26 $7.56 $7.56 $7.56 $7.56 $3.59 211
2019-08-23 $7.44 $7.44 $7.44 $7.44 $3.53 180
2019-08-22 $7.66 $7.76 $7.62 $7.62 $3.61 1,541
2019-08-21 $8.00 $8.00 $7.50 $7.50 $3.56 4,477
2019-08-20 $7.79 $7.79 $7.56 $7.56 $3.59 989
2019-08-19 $7.66 $7.66 $7.66 $7.66 $3.63 159
2019-08-16 $7.49 $7.49 $7.49 $7.49 $3.55 292
2019-08-15 $7.48 $7.55 $7.43 $7.55 $3.58 987
2019-08-14 $7.91 $7.91 $7.71 $7.71 $3.66 400
2019-08-13 $7.91 $7.91 $7.71 $7.71 $3.66 400
2019-08-12 $7.73 $7.73 $7.73 $7.73 $3.67 0
2019-08-09 $7.91 $7.91 $7.71 $7.73 $3.67 448
2019-08-08 $7.84 $7.85 $7.70 $7.71 $3.66 1,170
2019-08-07 $7.81 $7.81 $7.81 $7.81 $3.70 230
2019-08-06 $7.79 $7.79 $7.79 $7.79 $3.70 230
2019-08-05 $7.67 $7.67 $7.67 $7.67 $3.64 312
2019-08-02 $7.73 $7.81 $7.73 $7.81 $3.70 808
2019-08-01 $7.86 $7.86 $7.73 $7.73 $3.67 775
2019-07-31 $7.97 $7.97 $7.85 $7.89 $3.74 1,056
2019-07-30 $8.10 $8.19 $7.92 $7.92 $3.76 675
2019-07-29 $7.70 $8.06 $7.70 $8.06 $3.82 338
2019-07-26 $7.86 $7.86 $7.86 $7.86 $3.73 130
2019-07-25 $7.93 $8.04 $7.81 $8.04 $3.81 800
2019-07-24 $8.08 $8.08 $7.83 $7.83 $3.71 1,058
2019-07-23 $7.98 $7.98 $7.80 $7.80 $3.70 1,835
2019-07-22 $7.96 $7.96 $7.96 $7.96 $3.78 242
2019-07-19 $7.97 $7.97 $7.97 $7.97 $3.78 795
2019-07-18 $7.82 $7.82 $7.82 $7.82 $3.71 0
2019-07-17 $7.85 $7.98 $7.81 $7.82 $3.71 1,442
2019-07-16 $7.86 $7.86 $7.86 $7.86 $3.73 0
2019-07-15 $7.81 $8.26 $7.81 $7.86 $3.73 887
2019-07-12 $7.82 $7.82 $7.82 $7.82 $3.71 18
2019-07-11 $8.13 $8.13 $7.82 $7.82 $3.71 853
2019-07-10 $8.24 $8.24 $7.54 $7.54 $3.58 6,660
2019-07-09 $7.64 $7.64 $7.64 $7.64 $3.62 280
2019-07-08 $7.41 $7.41 $7.41 $7.41 $3.52 0
2019-07-05 $7.41 $7.41 $7.41 $7.41 $3.52 89
2019-07-03 $7.56 $7.56 $7.41 $7.41 $3.52 512
2019-07-02 $7.64 $7.64 $7.36 $7.57 $3.59 2,315
2019-07-01 $7.04 $7.04 $7.04 $7.04 $3.34 403
2019-06-28 $7.25 $7.25 $7.25 $7.25 $3.44 245
2019-06-27 $7.39 $7.39 $7.39 $7.39 $3.51 0
2019-06-26 $7.39 $7.39 $7.39 $7.39 $3.45 125
2019-06-25 $7.56 $7.56 $7.39 $7.39 $3.45 504
2019-06-24 $8.01 $8.01 $8.01 $8.01 $3.74 489
2019-06-21 $7.53 $7.80 $7.53 $7.80 $3.64 570
2019-06-19 $7.69 $7.89 $7.69 $7.89 $3.68 1,400
2019-06-18 $7.79 $7.85 $7.65 $7.65 $3.57 961
2019-06-17 $7.82 $7.82 $7.82 $7.82 $3.65 133
2019-06-14 $7.69 $7.69 $7.66 $7.66 $3.58 816
2019-06-13 $7.87 $7.87 $7.87 $7.87 $3.67 74
2019-06-12 $7.87 $7.87 $7.87 $7.87 $3.67 150
2019-06-11 $8.14 $8.14 $8.14 $8.14 $3.80 40
2019-06-10 $7.93 $8.14 $7.93 $8.14 $3.80 267
2019-06-07 $7.80 $7.80 $7.80 $7.80 $3.64 8,015
2019-06-06 $6.98 $6.98 $6.98 $6.98 $3.26 0
2019-06-05 $6.85 $6.98 $6.85 $6.98 $3.26 369
2019-06-04 $7.08 $7.15 $6.90 $6.90 $3.22 3,606
2019-06-03 $7.04 $7.04 $7.04 $7.04 $3.29 664
2019-05-31 $6.61 $6.61 $6.61 $6.61 $3.09 0
2019-05-30 $6.61 $6.61 $6.61 $6.61 $3.09 38
2019-05-29 $6.61 $6.61 $6.61 $6.61 $3.09 0
2019-05-28 $6.61 $6.61 $6.61 $6.61 $3.09 0
2019-05-24 $6.61 $6.61 $6.61 $6.61 $3.09 0
2019-05-23 $7.08 $7.08 $6.61 $6.61 $3.09 2,143
2019-05-22 $7.62 $7.74 $7.48 $7.48 $3.49 6,383
2019-05-21 $7.33 $7.33 $7.33 $7.33 $3.42 615
2019-05-20 $7.54 $7.54 $7.54 $7.54 $3.52 64
2019-05-17 $7.50 $7.62 $7.50 $7.54 $3.52 4,320
2019-05-16 $7.37 $7.37 $7.37 $7.37 $3.44 19
2019-05-15 $7.37 $7.37 $7.37 $7.37 $3.44 160
2019-05-14 $7.05 $7.05 $7.05 $7.05 $3.29 164
2019-05-13 $6.91 $7.32 $6.91 $7.32 $3.42 427
2019-05-10 $7.17 $7.42 $7.17 $7.42 $3.46 343
2019-05-09 $6.89 $6.89 $6.75 $6.75 $3.15 763
2019-05-08 $7.16 $7.24 $7.12 $7.24 $3.38 1,530
2019-05-07 $6.80 $6.88 $6.67 $6.88 $3.21 3,284
2019-05-06 $6.85 $6.85 $6.85 $6.85 $3.20 314
2019-05-03 $6.62 $6.62 $6.62 $6.62 $3.09 0
2019-05-02 $6.74 $6.74 $6.62 $6.62 $3.09 381
2019-05-01 $6.73 $6.73 $6.73 $6.73 $3.14 167
2019-04-30 $6.73 $6.73 $6.73 $6.73 $3.14 31
2019-04-29 $6.71 $6.73 $6.71 $6.73 $3.14 305
2019-04-26 $6.76 $6.76 $6.76 $6.76 $3.16 285
2019-04-25 $6.55 $6.55 $6.55 $6.55 $3.06 35
2019-04-24 $6.56 $6.56 $6.43 $6.55 $3.06 745
2019-04-23 $6.75 $6.75 $6.75 $6.75 $3.15 132
2019-04-22 $6.37 $6.37 $6.37 $6.37 $2.97 115
2019-04-18 $6.50 $6.50 $6.50 $6.50 $3.03 0
2019-04-17 $6.26 $6.50 $6.26 $6.50 $3.03 370
2019-04-16 $6.34 $6.34 $6.34 $6.34 $2.96 119
2019-04-15 $6.56 $6.56 $6.33 $6.40 $2.99 686
2019-04-12 $6.32 $6.34 $6.25 $6.25 $2.92 649
2019-04-11 $6.34 $6.34 $6.34 $6.34 $2.96 208
2019-04-10 $6.40 $6.40 $6.40 $6.40 $2.99 1,575
2019-04-09 $6.53 $6.53 $6.18 $6.38 $2.98 1,562
2019-04-08 $6.97 $6.97 $6.79 $6.83 $3.19 469
2019-04-05 $7.06 $7.06 $7.06 $7.06 $3.30 157
2019-04-04 $7.42 $7.42 $7.42 $7.42 $3.46 0
2019-04-03 $7.42 $7.42 $7.42 $7.42 $3.46 22
2019-04-02 $7.42 $7.42 $7.42 $7.42 $3.46 97
2019-04-01 $7.42 $7.42 $7.42 $7.42 $3.46 113
2019-03-29 $7.43 $7.43 $7.43 $7.43 $3.47 9
2019-03-28 $7.43 $7.43 $7.43 $7.43 $3.47 100
2019-03-27 $7.81 $7.81 $7.81 $7.81 $3.65 267
2019-03-26 $8.15 $8.15 $8.15 $8.15 $3.80 0
2019-03-25 $8.13 $8.15 $8.13 $8.15 $3.80 362
2019-03-22 $7.78 $8.21 $7.78 $8.21 $3.83 763
2019-03-21 $8.29 $8.29 $8.00 $8.00 $3.73 401
2019-03-20 $8.07 $8.07 $8.07 $8.07 $3.77 471
2019-03-19 $7.90 $7.94 $7.90 $7.94 $3.71 1,093
2019-03-18 $7.90 $7.90 $7.70 $7.70 $3.59 3,139
2019-03-15 $7.63 $7.79 $7.45 $7.79 $3.64 8,896
2019-03-14 $7.46 $7.46 $7.42 $7.42 $3.46 901
2019-03-13 $7.81 $7.81 $7.81 $7.81 $3.65 39
2019-03-12 $7.81 $7.81 $7.81 $7.81 $3.65 100
2019-03-11 $7.22 $7.45 $7.21 $7.21 $3.37 1,090
2019-03-08 $7.22 $7.40 $7.06 $7.06 $3.30 1,049
2019-03-07 $7.01 $7.39 $7.01 $7.15 $3.34 7,663
2019-03-06 $6.94 $6.94 $6.92 $6.92 $3.23 499
2019-03-05 $6.66 $6.66 $6.66 $6.66 $3.11 13
2019-03-04 $6.66 $6.66 $6.66 $6.66 $3.11 602
2019-03-01 $6.68 $6.68 $6.68 $6.68 $3.12 306
2019-02-28 $6.63 $6.80 $6.63 $6.63 $3.10 5,002
2019-02-27 $6.90 $6.93 $6.60 $6.60 $3.08 11,912
2019-02-26 $6.49 $6.70 $6.49 $6.70 $3.13 14,083
2019-02-25 $6.36 $6.52 $6.36 $6.52 $3.04 3,148
2019-02-22 $6.32 $6.32 $6.32 $6.32 $2.95 1,596
2019-02-21 $6.52 $6.97 $6.52 $6.52 $3.04 656
2019-02-20 $6.18 $6.18 $6.18 $6.18 $2.89 0
2019-02-19 $6.46 $6.46 $6.18 $6.18 $2.89 2,517
2019-02-15 $6.19 $6.34 $6.19 $6.34 $2.96 638
2019-02-14 $6.69 $6.69 $6.69 $6.69 $3.12 203
2019-02-13 $6.86 $6.86 $6.86 $6.86 $3.20 730
2019-02-12 $6.48 $6.48 $6.38 $6.38 $2.98 1,140
2019-02-11 $6.56 $6.56 $6.56 $6.56 $3.06 2,380
2019-02-08 $6.55 $6.55 $6.55 $6.55 $3.06 346
2019-02-07 $6.52 $6.52 $6.52 $6.52 $3.04 0
2019-02-06 $6.52 $6.52 $6.52 $6.52 $3.04 2
2019-02-05 $6.52 $6.52 $6.52 $6.52 $3.04 149
2019-02-04 $6.15 $6.15 $6.15 $6.15 $2.87 0
2019-02-01 $6.15 $6.15 $6.15 $6.15 $2.87 120
2019-01-31 $6.23 $6.50 $6.23 $6.34 $2.96 5,071
2019-01-30 $5.94 $5.94 $5.94 $5.94 $2.77 0
2019-01-29 $6.10 $6.47 $5.94 $5.94 $2.77 1,433
2019-01-28 $5.94 $6.22 $5.94 $6.22 $2.90 1,248
2019-01-25 $6.15 $6.36 $6.15 $6.25 $2.92 5,798
2019-01-24 $6.38 $6.38 $6.38 $6.38 $2.98 104
2019-01-23 $6.47 $6.47 $6.47 $6.47 $3.02 72
2019-01-22 $6.03 $6.63 $5.90 $6.47 $3.02 1,672
2019-01-18 $6.46 $6.46 $6.43 $6.43 $3.00 1,610
2019-01-17 $5.78 $5.78 $5.78 $5.78 $2.70 151
2019-01-16 $5.88 $5.88 $5.88 $5.88 $2.75 65
2019-01-15 $5.88 $5.88 $5.88 $5.88 $2.75 1,662
2019-01-14 $6.20 $6.24 $5.66 $5.66 $2.64 8,051
2019-01-11 $5.66 $6.17 $5.66 $6.17 $2.88 754
2019-01-10 $6.34 $6.34 $6.34 $6.34 $2.96 700
2019-01-09 $5.99 $5.99 $5.99 $5.99 $2.80 0
2019-01-08 $5.99 $5.99 $5.99 $5.99 $2.80 347
2019-01-07 $6.41 $6.45 $6.31 $6.45 $3.01 879
2019-01-04 $5.54 $5.54 $5.54 $5.54 $2.59 456
2019-01-03 $5.70 $5.70 $5.70 $5.70 $2.66 1,362
2018-12-31 $5.43 $5.91 $5.39 $5.91 $2.76 5,014
2018-12-28 $5.63 $5.89 $5.63 $5.89 $2.75 726
2018-12-27 $5.52 $5.52 $5.33 $5.33 $2.49 459
2018-12-26 $5.33 $5.63 $5.33 $5.63 $2.63 1,473
2018-12-24 $5.29 $5.36 $5.29 $5.36 $2.50 296
2018-12-21 $5.51 $6.06 $5.51 $5.53 $2.58 1,365
2018-12-20 $5.82 $6.10 $5.54 $5.60 $2.61 2,542
2018-12-19 $5.97 $6.12 $5.97 $6.12 $2.83 1,212
2018-12-18 $6.11 $6.19 $6.06 $6.18 $2.85 4,535
2018-12-17 $6.09 $6.09 $5.80 $5.80 $2.68 362
2018-12-14 $5.96 $6.04 $5.85 $5.86 $2.71 8,229
2018-12-13 $6.10 $6.10 $6.10 $6.10 $2.82 257
2018-12-12 $6.18 $6.32 $6.03 $6.04 $2.79 4,791
2018-12-11 $6.14 $6.24 $5.95 $5.95 $2.75 11,679
2018-12-10 $6.55 $6.55 $6.46 $6.48 $2.99 2,427
2018-12-07 $6.79 $6.80 $6.55 $6.55 $3.03 2,141
2018-12-06 $7.04 $7.04 $6.79 $6.83 $3.16 2,186
2018-12-04 $6.84 $6.84 $6.84 $6.84 $3.16 225
2018-12-03 $7.23 $7.23 $7.23 $7.23 $3.34 10
2018-11-30 $7.41 $7.41 $7.23 $7.23 $3.34 724
2018-11-29 $7.59 $7.59 $7.59 $7.59 $3.51 1,118
2018-11-28 $7.70 $7.70 $7.47 $7.47 $3.45 1,236
2018-11-27 $7.66 $7.66 $7.40 $7.40 $3.42 1,170
2018-11-26 $7.48 $7.63 $7.43 $7.47 $3.45 3,959
2018-11-21 $7.63 $7.63 $7.63 $7.63 $3.52 256
2018-11-20 $7.77 $7.77 $7.52 $7.52 $3.47 670
2018-11-19 $7.31 $7.67 $7.26 $7.55 $3.49 7,106
2018-11-16 $7.17 $7.17 $7.17 $7.17 $3.31 847
2018-11-15 $7.30 $7.46 $7.24 $7.24 $3.34 2,067
2018-11-14 $7.38 $7.38 $7.38 $7.38 $3.41 0
2018-11-13 $7.38 $7.38 $7.38 $7.38 $3.41 165
2018-11-12 $7.20 $7.29 $7.10 $7.29 $3.37 1,831
2018-11-09 $7.20 $7.20 $7.11 $7.11 $3.28 323
2018-11-08 $7.17 $7.17 $7.17 $7.17 $3.31 102
2018-11-07 $7.25 $7.44 $7.17 $7.17 $3.31 1,573
2018-11-06 $7.30 $7.30 $7.30 $7.30 $3.37 17
2018-11-05 $7.23 $7.41 $7.10 $7.30 $3.37 4,082
2018-11-02 $7.22 $7.22 $7.22 $7.22 $3.34 69
2018-11-01 $7.22 $7.22 $7.22 $7.22 $3.34 0
2018-10-31 $7.22 $7.22 $7.22 $7.22 $3.34 0
2018-10-30 $7.42 $7.42 $7.22 $7.22 $3.34 411
2018-10-29 $7.18 $7.18 $7.18 $7.18 $3.32 0
2018-10-26 $7.18 $7.18 $7.18 $7.18 $3.32 0
2018-10-25 $7.29 $7.29 $7.18 $7.18 $3.32 329
2018-10-24 $7.23 $7.23 $7.23 $7.23 $3.34 56
2018-10-23 $7.28 $7.28 $7.23 $7.23 $3.34 934
2018-10-22 $7.38 $7.42 $7.29 $7.42 $3.43 1,140
2018-10-19 $7.74 $7.74 $7.32 $7.32 $3.38 1,191
2018-10-18 $7.50 $7.50 $7.50 $7.50 $3.46 815
2018-10-17 $7.86 $7.86 $7.86 $7.86 $3.63 620
2018-10-16 $7.65 $7.92 $7.65 $7.92 $3.66 1,051
2018-10-15 $7.84 $7.88 $7.58 $7.58 $3.50 3,041
2018-10-12 $7.48 $7.59 $7.36 $7.59 $3.51 1,376
2018-10-11 $7.42 $7.42 $7.26 $7.26 $3.35 511
2018-10-10 $7.36 $7.36 $7.26 $7.26 $3.35 1,063
2018-10-09 $7.27 $7.27 $7.27 $7.27 $3.36 274
2018-10-08 $7.49 $7.49 $7.16 $7.16 $3.31 606
2018-10-05 $7.11 $7.11 $7.11 $7.11 $3.28 0
2018-10-04 $7.11 $7.11 $7.11 $7.11 $3.28 50
2018-10-03 $7.30 $7.30 $7.11 $7.11 $3.28 997
2018-10-02 $7.44 $7.44 $7.44 $7.44 $3.44 0
2018-10-01 $7.44 $7.44 $7.23 $7.44 $3.44 848
2018-09-28 $7.38 $7.38 $7.38 $7.38 $3.41 0
2018-09-27 $7.38 $7.38 $7.38 $7.38 $3.41 300
2018-09-26 $7.27 $7.30 $7.27 $7.30 $3.37 483
2018-09-25 $7.79 $7.79 $7.79 $7.79 $3.60 222
2018-09-24 $7.87 $7.87 $7.66 $7.87 $3.64 880
2018-09-21 $7.92 $7.95 $7.92 $7.95 $3.67 264
2018-09-20 $7.98 $7.98 $7.98 $7.98 $3.69 221
2018-09-19 $7.84 $7.84 $7.84 $7.84 $3.62 560
2018-09-18 $8.10 $8.10 $8.10 $8.10 $3.74 31
2018-09-17 $8.10 $8.10 $8.10 $8.10 $3.74 0
2018-09-14 $8.10 $8.10 $8.10 $8.10 $3.74 2,470
2018-09-13 $7.99 $7.99 $7.99 $7.99 $3.69 475
2018-09-12 $7.68 $7.84 $7.68 $7.72 $3.57 1,140
2018-09-11 $7.60 $7.92 $7.60 $7.92 $3.66 866
2018-09-10 $7.61 $7.85 $7.61 $7.85 $3.63 648
2018-09-07 $7.52 $7.62 $7.51 $7.62 $3.52 543
2018-09-06 $7.37 $7.58 $7.32 $7.32 $3.38 1,188
2018-09-05 $7.35 $7.35 $7.35 $7.35 $3.40 5
2018-09-04 $7.32 $7.53 $7.32 $7.35 $3.40 610
2018-08-31 $7.52 $7.60 $7.43 $7.60 $3.51 569
2018-08-30 $7.57 $7.57 $7.37 $7.48 $3.46 4,785
2018-08-29 $7.57 $7.57 $7.56 $7.56 $3.49 621
2018-08-28 $7.50 $7.60 $7.50 $7.50 $3.46 608
2018-08-27 $7.62 $7.85 $7.62 $7.81 $3.61 1,246
2018-08-24 $7.75 $7.79 $7.32 $7.76 $3.58 1,728
2018-08-23 $7.57 $7.57 $7.57 $7.57 $3.50 192
2018-08-22 $7.46 $7.53 $7.46 $7.53 $3.48 377
2018-08-21 $7.27 $7.27 $7.27 $7.27 $3.36 450
2018-08-20 $7.20 $7.20 $7.12 $7.12 $3.29 816
2018-08-17 $7.10 $7.10 $7.10 $7.10 $3.28 0
2018-08-16 $7.19 $7.19 $6.99 $7.10 $3.28 504
2018-08-15 $6.98 $7.18 $6.98 $6.99 $3.23 1,321
2018-08-14 $7.53 $7.53 $7.53 $7.53 $3.48 12
2018-08-13 $7.53 $7.53 $7.53 $7.53 $3.48 0
2018-08-10 $7.53 $7.53 $7.53 $7.53 $3.48 7,465
2018-08-09 $7.75 $7.75 $7.75 $7.75 $3.58 0
2018-08-08 $7.75 $7.75 $7.75 $7.75 $3.58 6
2018-08-07 $7.75 $7.75 $7.75 $7.75 $3.58 216
2018-08-06 $7.65 $7.65 $7.65 $7.65 $3.53 75
2018-08-03 $7.65 $7.65 $7.65 $7.65 $3.53 16
2018-08-02 $7.75 $7.75 $7.62 $7.65 $3.53 585
2018-08-01 $7.93 $7.93 $7.85 $7.85 $3.63 360
2018-07-31 $8.20 $8.20 $7.98 $7.98 $3.69 898
2018-07-30 $7.81 $7.81 $7.81 $7.81 $3.61 0
2018-07-27 $7.81 $7.81 $7.81 $7.81 $3.61 23
2018-07-26 $8.09 $8.09 $7.81 $7.81 $3.61 1,629
2018-07-25 $8.45 $8.45 $7.81 $7.82 $3.61 1,015
2018-07-24 $8.47 $8.47 $8.47 $8.47 $3.91 62
2018-07-23 $8.47 $8.47 $8.47 $8.47 $3.91 26
2018-07-20 $8.50 $8.50 $8.47 $8.47 $3.91 1,839
2018-07-19 $8.46 $8.46 $8.45 $8.45 $3.90 5,348
2018-07-18 $8.46 $8.46 $8.46 $8.46 $3.91 161
2018-07-17 $8.53 $8.53 $8.53 $8.53 $3.94 31
2018-07-16 $8.53 $8.53 $8.53 $8.53 $3.94 100
2018-07-13 $8.63 $8.63 $8.63 $8.63 $3.99 425
2018-07-12 $9.16 $9.16 $8.68 $8.68 $4.01 218
2018-07-11 $9.18 $9.18 $9.18 $9.18 $4.24 153
2018-07-10 $9.06 $9.06 $9.06 $9.06 $4.19 0
2018-07-09 $9.06 $9.06 $9.06 $9.06 $4.19 97
2018-07-06 $8.77 $9.06 $8.77 $9.06 $4.19 698
2018-07-05 $7.79 $7.79 $7.79 $7.79 $3.60 140
2018-07-03 $7.79 $7.79 $7.79 $7.79 $3.60 70
2018-07-02 $7.79 $7.79 $7.79 $7.79 $3.60 10
2018-06-29 $8.04 $8.06 $7.79 $7.79 $3.60 1,253
2018-06-28 $7.95 $8.21 $7.95 $8.21 $3.79 555
2018-06-27 $8.11 $8.11 $8.11 $8.11 $3.75 160
2018-06-26 $8.28 $8.28 $8.28 $8.28 $3.82 0
2018-06-25 $8.28 $8.28 $8.28 $8.28 $3.82 200
2018-06-22 $8.15 $8.15 $8.15 $8.15 $3.76 303
2018-06-21 $8.30 $8.30 $8.30 $8.30 $3.83 45
2018-06-20 $8.21 $8.30 $8.21 $8.30 $3.78 308
2018-06-19 $8.11 $8.36 $8.11 $8.36 $3.80 1,268
2018-06-18 $8.30 $8.30 $8.30 $8.30 $3.78 5,143
2018-06-15 $8.46 $8.46 $8.46 $8.46 $3.85 70
2018-06-14 $8.65 $8.65 $8.46 $8.46 $3.85 813
2018-06-13 $8.97 $8.97 $8.97 $8.97 $4.08 600
2018-06-12 $9.21 $9.21 $9.13 $9.13 $4.15 646
2018-06-11 $9.18 $9.18 $9.18 $9.18 $4.18 415
2018-06-08 $10.13 $10.13 $10.13 $10.13 $4.61 0
2018-06-07 $10.13 $10.13 $10.13 $10.13 $4.61 2
2018-06-06 $10.37 $10.38 $10.13 $10.13 $4.61 1,281
2018-06-05 $9.48 $9.48 $9.34 $9.34 $4.25 561
2018-06-04 $9.62 $9.62 $9.62 $9.62 $4.38 350
2018-06-01 $9.44 $9.44 $9.44 $9.44 $4.30 50
2018-05-31 $9.44 $9.44 $9.44 $9.44 $4.30 0
2018-05-30 $9.39 $9.59 $9.39 $9.44 $4.30 620
2018-05-29 $10.07 $10.07 $10.07 $10.07 $4.58 4
2018-05-25 $10.07 $10.07 $10.07 $10.07 $4.58 338
2018-05-24 $10.01 $10.01 $10.01 $10.01 $4.55 1
2018-05-23 $10.16 $10.16 $10.01 $10.01 $4.55 1,169
2018-05-22 $10.33 $10.33 $10.33 $10.33 $4.70 18
2018-05-21 $10.05 $10.33 $10.05 $10.33 $4.70 393
2018-05-18 $9.59 $10.06 $9.59 $10.06 $4.58 1,130
2018-05-17 $10.27 $10.27 $10.27 $10.27 $4.67 0
2018-05-16 $10.12 $10.35 $10.08 $10.27 $4.67 2,778
2018-05-15 $10.53 $10.53 $10.04 $10.04 $4.57 397
2018-05-14 $10.62 $10.62 $10.62 $10.62 $4.83 260
2018-05-11 $10.16 $10.32 $10.13 $10.13 $4.61 2,881
2018-05-10 $10.39 $10.39 $10.39 $10.39 $4.73 175
2018-05-09 $10.32 $10.32 $10.15 $10.15 $4.62 620
2018-05-08 $10.37 $10.37 $10.06 $10.06 $4.58 431
2018-05-07 $10.30 $10.30 $9.97 $9.97 $4.54 1,168
2018-05-04 $9.88 $10.10 $9.88 $10.10 $4.60 799
2018-05-03 $10.36 $10.36 $10.36 $10.36 $4.71 286
2018-05-02 $10.34 $10.34 $10.34 $10.34 $4.71 205
2018-05-01 $10.25 $10.25 $9.81 $9.81 $4.46 1,877
2018-04-30 $9.86 $9.99 $9.86 $9.99 $4.55 544
2018-04-27 $10.06 $10.46 $10.06 $10.46 $4.76 1,077
2018-04-26 $10.18 $10.18 $10.18 $10.18 $4.63 0
2018-04-25 $10.12 $10.18 $10.12 $10.18 $4.63 602
2018-04-24 $10.35 $10.35 $10.35 $10.35 $4.71 140
2018-04-23 $10.74 $10.88 $10.74 $10.88 $4.95 347
2018-04-20 $10.17 $10.58 $10.11 $10.11 $4.60 1,568
2018-04-19 $10.11 $10.11 $9.92 $10.11 $4.60 508
2018-04-18 $9.70 $9.70 $9.70 $9.70 $4.41 0
2018-04-17 $9.70 $9.70 $9.70 $9.70 $4.41 67
2018-04-16 $9.70 $9.70 $9.70 $9.70 $4.41 5,400
2018-04-13 $9.79 $9.79 $9.79 $9.79 $4.45 26
2018-04-12 $9.80 $9.80 $9.79 $9.79 $4.45 470
2018-04-11 $9.14 $9.14 $9.14 $9.14 $4.16 0
2018-04-10 $9.14 $9.14 $9.14 $9.14 $4.16 6
2018-04-09 $9.24 $9.24 $9.06 $9.14 $4.16 812
2018-04-06 $9.11 $9.24 $9.11 $9.24 $4.20 453
2018-04-05 $8.74 $8.74 $8.74 $8.74 $3.98 320
2018-04-04 $8.88 $8.88 $8.88 $8.88 $4.04 0
2018-04-03 $8.96 $8.96 $8.88 $8.88 $4.04 409
2018-04-02 $8.75 $8.75 $8.75 $8.75 $3.98 63
2018-03-29 $8.75 $8.75 $8.75 $8.75 $3.98 0
2018-03-28 $8.78 $8.86 $8.75 $8.75 $3.98 1,012
2018-03-27 $8.78 $8.80 $8.77 $8.80 $4.00 372
2018-03-26 $8.60 $8.60 $8.60 $8.60 $3.91 18
2018-03-23 $8.67 $9.03 $8.60 $8.60 $3.91 616
2018-03-22 $8.45 $8.45 $8.35 $8.35 $3.80 421
2018-03-21 $8.60 $8.75 $8.52 $8.75 $3.98 1,253
2018-03-20 $8.93 $8.93 $8.93 $8.93 $4.06 0
2018-03-19 $8.83 $8.93 $8.70 $8.93 $4.06 1,006
2018-03-16 $8.81 $8.81 $8.81 $8.81 $4.01 148
2018-03-15 $8.96 $9.24 $8.96 $9.24 $4.20 6,043
2018-03-14 $9.04 $9.04 $9.04 $9.04 $4.11 298
2018-03-13 $9.04 $9.04 $9.04 $9.04 $4.11 2
2018-03-12 $9.08 $9.11 $9.04 $9.04 $4.11 1,070
2018-03-09 $9.37 $9.37 $9.27 $9.27 $4.22 411
2018-03-08 $9.23 $9.23 $9.23 $9.23 $4.20 254
2018-03-07 $8.79 $8.90 $8.79 $8.90 $4.05 5,026
2018-03-06 $8.63 $8.63 $8.63 $8.63 $3.93 0
2018-03-05 $8.63 $8.63 $8.63 $8.63 $3.93 200
2018-03-02 $8.71 $8.71 $8.71 $8.71 $3.96 80
2018-03-01 $8.71 $8.71 $8.71 $8.71 $3.96 200
2018-02-28 $8.71 $8.71 $8.51 $8.51 $3.87 799
2018-02-27 $8.69 $8.69 $8.69 $8.69 $3.95 373
2018-02-26 $8.75 $8.75 $8.75 $8.75 $3.98 271
2018-02-23 $8.90 $8.90 $8.88 $8.88 $4.04 895
2018-02-22 $8.89 $8.89 $8.89 $8.89 $4.05 4,002
2018-02-21 $8.73 $8.73 $8.73 $8.73 $3.97 107
2018-02-20 $8.78 $8.78 $8.63 $8.63 $3.93 1,829
2018-02-16 $8.75 $8.89 $8.75 $8.75 $3.98 3,106
2018-02-15 $8.41 $8.52 $8.41 $8.52 $3.88 398
2018-02-14 $8.30 $8.32 $8.30 $8.32 $3.79 641
2018-02-13 $8.61 $8.61 $8.61 $8.61 $3.92 0
2018-02-12 $8.61 $8.61 $8.61 $8.61 $3.92 300
2018-02-09 $8.29 $8.29 $8.25 $8.25 $3.75 525
2018-02-08 $8.72 $8.72 $8.72 $8.72 $3.97 160
2018-02-07 $8.85 $8.85 $8.85 $8.85 $4.03 191
2018-02-06 $8.58 $8.58 $8.58 $8.58 $3.90 270
2018-02-05 $9.21 $9.21 $8.92 $8.92 $4.06 841
2018-02-02 $9.38 $9.38 $9.38 $9.38 $4.27 310
2018-02-01 $9.39 $9.55 $9.34 $9.55 $4.35 488
2018-01-31 $9.82 $9.82 $9.82 $9.82 $4.47 214
2018-01-30 $10.15 $10.15 $10.15 $10.15 $4.62 0
2018-01-29 $10.40 $10.40 $10.15 $10.15 $4.62 2,169
2018-01-26 $10.66 $10.72 $10.57 $10.68 $4.86 1,038
2018-01-25 $10.41 $10.79 $10.41 $10.79 $4.91 2,043
2018-01-24 $9.85 $10.36 $9.65 $9.65 $4.39 2,592
2018-01-23 $10.66 $10.69 $10.66 $10.69 $4.86 472
2018-01-22 $10.60 $11.16 $10.60 $10.75 $4.89 4,141
2018-01-19 $10.61 $10.90 $10.61 $10.65 $4.85 2,289
2018-01-18 $10.72 $10.85 $10.72 $10.85 $4.94 1,771
2018-01-17 $10.72 $10.72 $10.72 $10.72 $4.88 545
2018-01-16 $10.67 $10.80 $10.54 $10.61 $4.83 8,677
2018-01-12 $10.10 $10.46 $9.92 $9.92 $4.51 712
2018-01-11 $10.13 $10.13 $9.99 $9.99 $4.55 2,959
2018-01-10 $9.90 $9.90 $9.90 $9.90 $4.50 192
2018-01-09 $10.14 $10.14 $10.14 $10.14 $4.61 179
2018-01-08 $10.35 $10.58 $10.35 $10.58 $4.81 1,788
2018-01-05 $10.01 $10.27 $10.01 $10.27 $4.67 3,881
2018-01-04 $10.01 $10.01 $10.01 $10.01 $4.55 147
2018-01-03 $10.07 $10.07 $10.07 $10.07 $4.58 0
2018-01-02 $9.99 $10.07 $9.99 $10.07 $4.58 845
2017-12-29 $10.03 $10.04 $9.98 $10.00 $4.55 1,480
2017-12-28 $9.97 $9.97 $9.87 $9.97 $4.54 887
2017-12-27 $9.77 $9.88 $9.77 $9.88 $4.50 1,012
2017-12-26 $9.94 $9.94 $9.72 $9.72 $4.42 1,945
2017-12-22 $9.77 $9.87 $9.77 $9.87 $4.49 3,466
2017-12-21 $9.83 $9.83 $9.72 $9.72 $4.42 1,701
2017-12-20 $9.98 $10.07 $9.80 $9.80 $4.43 1,091
2017-12-19 $9.93 $9.93 $9.85 $9.92 $4.49 1,450
2017-12-18 $10.10 $10.10 $10.09 $10.09 $4.56 949
2017-12-15 $10.10 $10.15 $10.10 $10.15 $4.59 5,289
2017-12-14 $10.41 $10.43 $10.40 $10.43 $4.72 824
2017-12-13 $10.45 $10.45 $10.43 $10.43 $4.72 1,309
2017-12-12 $10.42 $10.42 $10.42 $10.42 $4.71 271
2017-12-11 $10.51 $10.51 $10.51 $10.51 $4.75 194
2017-12-08 $10.29 $10.53 $10.29 $10.53 $4.76 335
2017-12-07 $10.21 $10.42 $10.21 $10.42 $4.71 1,110
2017-12-06 $10.20 $10.35 $10.05 $10.35 $4.68 2,018
2017-12-05 $10.18 $10.33 $10.18 $10.33 $4.67 800
2017-12-04 $10.39 $10.39 $10.39 $10.39 $4.70 2,136
2017-12-01 $10.62 $10.62 $10.62 $10.62 $4.80 2,734
2017-11-30 $10.62 $10.62 $10.62 $10.62 $4.80 300
2017-11-29 $10.68 $10.68 $10.68 $10.68 $4.83 322
2017-11-28 $10.73 $10.88 $10.68 $10.72 $4.85 4,901
2017-11-27 $10.87 $10.88 $10.87 $10.88 $4.92 327
2017-11-24 $11.15 $11.15 $11.15 $11.15 $5.04 136
2017-11-22 $11.54 $11.57 $11.51 $11.57 $5.23 2,236
2017-11-21 $12.00 $12.00 $12.00 $12.00 $5.43 64
2017-11-20 $12.00 $12.00 $12.00 $12.00 $5.43 200
2017-11-17 $11.55 $11.69 $11.51 $11.69 $5.29 4,113
2017-11-16 $11.78 $11.79 $11.59 $11.79 $5.33 691
2017-11-15 $11.99 $11.99 $11.99 $11.99 $5.42 0
2017-11-14 $11.99 $11.99 $11.99 $11.99 $5.42 400
2017-11-13 $12.42 $12.42 $11.59 $11.59 $5.24 752
2017-11-10 $12.39 $12.39 $12.35 $12.35 $5.58 517
2017-11-09 $12.35 $12.35 $12.35 $12.35 $5.58 320
2017-11-08 $12.35 $12.35 $12.35 $12.35 $5.58 0
2017-11-07 $12.44 $12.44 $12.35 $12.35 $5.58 575
2017-11-06 $12.62 $12.62 $12.35 $12.35 $5.58 6,156
2017-11-03 $12.68 $12.68 $12.68 $12.68 $5.73 0
2017-11-02 $12.68 $12.68 $12.68 $12.68 $5.73 0
2017-11-01 $12.68 $12.68 $12.68 $12.68 $5.73 200
2017-10-31 $12.62 $12.62 $12.61 $12.61 $5.70 993
2017-10-30 $12.88 $12.88 $12.88 $12.88 $5.82 80
2017-10-27 $12.88 $12.88 $12.88 $12.88 $5.82 0
2017-10-26 $12.88 $12.88 $12.88 $12.88 $5.82 200
2017-10-25 $12.68 $12.68 $12.68 $12.68 $5.73 193
2017-10-24 $12.79 $12.79 $12.79 $12.79 $5.78 0
2017-10-23 $12.79 $12.79 $12.79 $12.79 $5.78 32
2017-10-20 $12.79 $12.79 $12.79 $12.79 $5.78 300
2017-10-19 $12.68 $12.68 $12.68 $12.68 $5.73 193
2017-10-18 $13.10 $13.10 $13.10 $13.10 $5.92 0
2017-10-17 $13.10 $13.10 $13.10 $13.10 $5.92 19
2017-10-16 $13.10 $13.10 $13.10 $13.10 $5.92 400
2017-10-13 $13.56 $13.56 $13.56 $13.56 $6.13 50
2017-10-12 $13.10 $13.56 $13.10 $13.56 $6.13 977
2017-10-11 $13.21 $13.42 $13.10 $13.42 $6.07 525
2017-10-10 $13.23 $13.23 $13.10 $13.10 $5.92 552
2017-10-09 $13.22 $13.22 $13.22 $13.22 $5.98 36
2017-10-06 $13.22 $13.22 $13.22 $13.22 $5.98 50
2017-10-05 $13.22 $13.22 $13.22 $13.22 $5.98 300
2017-10-04 $13.15 $13.15 $13.15 $13.15 $5.95 23
2017-10-03 $13.37 $13.47 $13.15 $13.15 $5.95 1,601
2017-10-02 $13.36 $13.56 $13.15 $13.56 $6.13 1,686
2017-09-29 $13.29 $13.29 $13.29 $13.29 $6.01 154
2017-09-28 $13.38 $13.57 $13.19 $13.19 $5.96 5,812
2017-09-27 $13.36 $13.36 $13.24 $13.24 $5.99 355
2017-09-26 $13.39 $13.39 $13.19 $13.19 $5.96 1,598
2017-09-25 $13.86 $13.98 $13.19 $13.98 $6.32 1,955
2017-09-22 $14.00 $14.00 $14.00 $14.00 $6.33 715
2017-09-21 $13.92 $13.92 $13.92 $13.92 $6.29 174
2017-09-20 $13.87 $13.87 $13.87 $13.87 $6.27 208
2017-09-19 $13.86 $13.86 $13.86 $13.86 $6.27 1,000
2017-09-18 $14.58 $14.58 $14.58 $14.58 $6.59 56
2017-09-15 $14.58 $14.58 $14.58 $14.58 $6.59 24
2017-09-14 $14.58 $14.58 $14.58 $14.58 $6.59 2,100
2017-09-13 $14.50 $14.50 $14.50 $14.50 $6.56 0
2017-09-12 $14.50 $14.50 $14.50 $14.50 $6.56 40
2017-09-11 $14.50 $14.50 $14.50 $14.50 $6.56 300
2017-09-08 $14.39 $14.39 $14.29 $14.39 $6.51 499
2017-09-07 $14.05 $14.05 $14.05 $14.05 $6.35 60
2017-09-06 $14.27 $14.27 $14.05 $14.05 $6.35 627
2017-09-05 $13.94 $14.02 $13.91 $14.02 $6.34 1,519
2017-09-01 $14.29 $14.29 $14.29 $14.29 $6.46 0
2017-08-31 $14.29 $14.29 $14.29 $14.29 $6.46 200
2017-08-30 $14.28 $14.28 $13.47 $14.23 $6.43 1,611
2017-08-29 $13.90 $13.90 $13.90 $13.90 $6.28 380
2017-08-28 $13.85 $14.11 $13.68 $13.68 $6.19 1,905
2017-08-25 $13.23 $13.43 $13.23 $13.43 $6.07 450
2017-08-24 $13.52 $13.52 $13.52 $13.52 $6.11 0
2017-08-23 $13.72 $13.72 $13.52 $13.52 $6.11 1,705
2017-08-22 $14.01 $14.27 $14.01 $14.20 $6.42 1,867
2017-08-21 $13.54 $13.54 $13.34 $13.34 $6.03 977
2017-08-18 $13.74 $13.74 $13.74 $13.74 $6.21 299
2017-08-17 $13.46 $13.46 $13.46 $13.46 $6.09 163
2017-08-16 $13.49 $13.49 $13.29 $13.29 $6.01 606
2017-08-15 $13.93 $13.93 $13.93 $13.93 $6.30 147
2017-08-14 $13.33 $13.33 $13.33 $13.33 $6.03 59
2017-08-11 $13.33 $13.33 $13.33 $13.33 $6.03 6
2017-08-10 $13.38 $13.60 $13.33 $13.33 $6.03 1,146
2017-08-09 $14.11 $14.34 $14.11 $14.34 $6.48 304
2017-08-08 $13.30 $13.30 $13.29 $13.29 $6.01 238
2017-08-07 $13.60 $14.32 $13.55 $13.55 $6.13 992
2017-08-04 $13.67 $13.70 $13.50 $13.50 $6.10 850
2017-08-03 $13.71 $13.71 $13.71 $13.71 $6.20 52
2017-08-02 $13.71 $13.71 $13.71 $13.71 $6.20 0
2017-08-01 $14.48 $14.48 $13.71 $13.71 $6.20 507
2017-07-31 $14.49 $14.60 $14.49 $14.60 $6.60 1,382
2017-07-28 $14.47 $14.47 $14.47 $14.47 $6.54 802
2017-07-27 $13.97 $14.84 $13.97 $14.84 $6.71 697
2017-07-26 $13.75 $13.75 $13.75 $13.75 $6.22 0
2017-07-25 $13.75 $13.75 $13.75 $13.75 $6.22 70
2017-07-24 $13.81 $13.81 $13.75 $13.75 $6.22 498
2017-07-21 $14.22 $14.22 $14.22 $14.22 $6.43 251
2017-07-20 $14.26 $14.26 $13.77 $13.77 $6.23 895
2017-07-19 $14.50 $14.50 $14.50 $14.50 $6.56 338
2017-07-18 $14.44 $14.50 $14.44 $14.50 $6.56 791
2017-07-17 $14.79 $14.79 $14.79 $14.79 $6.69 233
2017-07-14 $14.08 $14.08 $14.08 $14.08 $6.37 24
2017-07-13 $14.08 $14.08 $14.08 $14.08 $6.37 0
2017-07-12 $14.08 $14.08 $14.08 $14.08 $6.37 615
2017-07-11 $14.08 $14.08 $14.08 $14.08 $6.37 1,200
2017-07-10 $13.68 $13.68 $13.68 $13.68 $6.19 383
2017-07-07 $14.66 $14.66 $14.66 $14.66 $6.63 129
2017-07-06 $14.66 $14.66 $14.66 $14.66 $6.63 0
2017-07-05 $14.66 $14.66 $14.66 $14.66 $6.63 0
2017-07-03 $14.44 $14.66 $14.44 $14.66 $6.63 1,051
2017-06-30 $14.02 $14.02 $14.02 $14.02 $6.34 7
2017-06-29 $14.47 $14.47 $13.82 $14.02 $6.34 653
2017-06-28 $14.96 $14.96 $14.96 $14.96 $6.76 60
2017-06-27 $14.76 $14.96 $14.76 $14.96 $6.76 401
2017-06-26 $14.44 $14.44 $14.44 $14.44 $6.53 217
2017-06-23 $14.79 $14.79 $14.79 $14.79 $6.69 119
2017-06-22 $14.79 $14.79 $14.79 $14.79 $6.69 100
2017-06-21 $14.80 $14.80 $14.80 $14.80 $6.69 1
2017-06-20 $14.80 $14.80 $14.80 $14.80 $6.69 200
2017-06-19 $14.85 $14.85 $14.71 $14.80 $6.69 1,053
2017-06-16 $14.80 $14.80 $14.45 $14.45 $6.53 262
2017-06-15 $14.00 $14.00 $14.00 $14.00 $6.33 61
2017-06-14 $14.12 $14.43 $14.00 $14.00 $6.33 4,072
2017-06-13 $14.18 $14.64 $14.18 $14.64 $6.62 834
2017-06-12 $13.74 $14.00 $13.74 $14.00 $6.33 300
2017-06-09 $12.51 $12.51 $12.35 $12.35 $5.58 875
2017-06-08 $12.85 $12.85 $12.85 $12.85 $5.81 149
2017-06-07 $12.65 $12.88 $12.39 $12.70 $5.74 3,734
2017-06-06 $13.00 $13.04 $12.67 $13.04 $5.90 1,514
2017-06-05 $12.29 $12.29 $12.29 $12.29 $5.56 50
2017-06-02 $12.29 $12.29 $12.29 $12.29 $5.56 0
2017-06-01 $12.29 $12.29 $12.29 $12.29 $5.56 300
2017-05-31 $12.63 $12.63 $12.63 $12.63 $5.71 121
2017-05-30 $12.63 $12.63 $12.63 $12.63 $5.71 100
2017-05-26 $12.76 $12.76 $12.76 $12.76 $5.77 11
2017-05-25 $12.56 $12.76 $12.56 $12.76 $5.77 869
2017-05-24 $12.70 $12.70 $12.35 $12.35 $5.58 583
2017-05-23 $12.48 $12.48 $12.48 $12.48 $5.64 150
2017-05-22 $12.11 $12.11 $12.11 $12.11 $5.48 846
2017-05-19 $12.52 $12.73 $12.52 $12.73 $5.76 483
2017-05-18 $12.07 $12.62 $12.07 $12.62 $5.71 611
2017-05-17 $12.27 $12.27 $12.27 $12.27 $5.55 102
2017-05-16 $12.70 $12.70 $12.28 $12.28 $5.55 403
2017-05-15 $11.90 $12.34 $11.90 $12.34 $5.58 1,843
2017-05-12 $11.86 $11.86 $11.86 $11.86 $5.36 113
2017-05-11 $12.44 $12.65 $12.44 $12.65 $5.72 301
2017-05-10 $12.04 $12.43 $12.04 $12.43 $5.62 430
2017-05-09 $12.13 $12.13 $12.13 $12.13 $5.48 152
2017-05-08 $12.13 $12.13 $12.13 $12.13 $5.48 120
2017-05-05 $12.13 $12.13 $12.13 $12.13 $5.48 236
2017-05-04 $11.98 $12.13 $11.94 $12.13 $5.48 1,861
2017-05-03 $11.25 $11.85 $11.24 $11.85 $5.36 16,232
2017-05-02 $10.85 $10.87 $10.63 $10.63 $4.81 41,627
2017-05-01 $10.63 $10.94 $10.41 $10.94 $4.95 3,344
2017-04-28 $10.81 $11.29 $10.48 $11.29 $5.10 55,486
2017-04-27 $10.77 $10.77 $10.77 $10.77 $4.87 36,226
2017-04-26 $10.42 $11.03 $10.29 $10.29 $4.65 16,291
2017-04-25 $10.60 $10.60 $10.60 $10.60 $4.79 15,313
2017-04-24 $10.69 $10.69 $10.69 $10.69 $4.83 10,598
2017-04-21 $11.16 $11.16 $10.35 $10.35 $4.68 2,270
2017-04-20 $10.57 $10.57 $10.57 $10.57 $4.78 10,050
2017-04-19 $11.19 $11.19 $10.57 $10.57 $4.78 1,005
2017-04-18 $11.06 $11.15 $10.55 $10.55 $4.77 1,637
2017-04-17 $11.02 $11.02 $10.46 $10.46 $4.73 3,880
2017-04-13 $10.43 $10.57 $10.43 $10.57 $4.78 629
2017-04-12 $10.42 $10.43 $10.42 $10.43 $4.72 2,486
2017-04-11 $10.54 $10.54 $10.54 $10.54 $4.77 130
2017-04-10 $10.70 $10.70 $10.70 $10.70 $4.84 129
2017-04-07 $10.53 $10.75 $10.53 $10.70 $4.84 1,646
2017-04-06 $10.86 $10.86 $10.86 $10.86 $4.91 278
2017-04-05 $10.86 $10.86 $10.86 $10.86 $4.91 303
2017-04-04 $10.84 $10.86 $10.65 $10.86 $4.91 788
2017-04-03 $10.88 $11.39 $10.73 $11.39 $5.15 1,707
2017-03-31 $10.52 $11.00 $10.52 $10.75 $4.86 2,277
2017-03-30 $10.50 $10.50 $10.50 $10.50 $4.75 2,629
2017-03-29 $10.40 $10.70 $10.30 $10.41 $4.71 1,866
2017-03-28 $10.28 $10.28 $10.28 $10.28 $4.65 315
2017-03-27 $10.33 $10.50 $10.16 $10.50 $4.75 3,856
2017-03-24 $10.34 $10.34 $9.93 $9.93 $4.49 794
2017-03-23 $10.30 $10.45 $10.30 $10.45 $4.72 596
2017-03-22 $9.75 $9.89 $9.72 $9.72 $4.39 1,670
2017-03-21 $9.79 $9.79 $9.78 $9.78 $4.42 260
2017-03-20 $9.65 $9.90 $9.65 $9.90 $4.48 412
2017-03-17 $9.69 $9.69 $9.69 $9.69 $4.38 264
2017-03-16 $9.72 $9.72 $9.59 $9.59 $4.34 397
2017-03-15 $9.49 $9.66 $9.47 $9.47 $4.28 13,385
2017-03-14 $9.10 $9.78 $9.10 $9.76 $4.41 922
2017-03-13 $9.51 $9.51 $9.51 $9.51 $4.30 221
2017-03-10 $9.82 $9.82 $9.59 $9.59 $4.34 399
2017-03-09 $9.85 $9.85 $9.53 $9.59 $4.34 1,180
2017-03-08 $9.86 $9.86 $9.80 $9.80 $4.43 842
2017-03-07 $9.80 $10.01 $9.80 $9.80 $4.43 1,111
2017-03-06 $9.96 $10.45 $9.96 $10.45 $4.72 404
2017-03-03 $10.10 $10.10 $9.96 $10.10 $4.57 3,248
2017-03-02 $9.99 $10.17 $9.99 $10.06 $4.55 1,089
2017-03-01 $10.10 $10.28 $10.10 $10.28 $4.65 632
2017-02-28 $9.96 $9.99 $9.91 $9.99 $4.52 1,439
2017-02-27 $9.82 $9.89 $9.82 $9.89 $4.47 599
2017-02-24 $9.65 $10.05 $9.65 $9.97 $4.51 1,834
2017-02-23 $10.04 $10.11 $10.00 $10.00 $4.52 1,488
2017-02-22 $9.69 $9.74 $9.53 $9.74 $4.40 4,746
2017-02-21 $9.90 $10.15 $9.72 $9.72 $4.39 1,215
2017-02-17 $9.75 $9.87 $9.75 $9.75 $4.41 625
2017-02-16 $9.88 $10.11 $9.73 $9.73 $4.40 1,231
2017-02-15 $9.82 $9.82 $9.82 $9.82 $4.44 310
2017-02-14 $10.00 $10.20 $10.00 $10.20 $4.61 8,027
2017-02-13 $9.83 $9.94 $9.77 $9.77 $4.42 554
2017-02-10 $9.85 $9.85 $9.84 $9.84 $4.45 530
2017-02-09 $9.83 $9.83 $9.83 $9.83 $4.44 317
2017-02-08 $9.94 $9.94 $9.77 $9.77 $4.42 907
2017-02-07 $9.94 $9.94 $9.85 $9.85 $4.45 1,354
2017-02-06 $9.64 $10.06 $9.64 $10.06 $4.55 498
2017-02-03 $9.53 $10.22 $9.53 $10.21 $4.62 3,550
2017-02-02 $9.85 $9.85 $9.85 $9.85 $4.45 177
2017-02-01 $9.74 $10.14 $9.74 $9.85 $4.37 1,230
2017-01-31 $9.88 $10.17 $9.74 $9.78 $4.34 742
2017-01-30 $10.29 $10.30 $10.13 $10.30 $4.57 30,158
2017-01-27 $9.74 $9.74 $9.70 $9.70 $4.30 766
2017-01-26 $9.83 $10.12 $9.79 $10.12 $4.49 994
2017-01-25 $9.76 $9.83 $9.76 $9.80 $4.35 1,886
2017-01-24 $9.58 $9.58 $9.58 $9.58 $4.25 314
2017-01-23 $9.89 $10.33 $9.83 $9.83 $4.36 6,058
2017-01-20 $9.62 $9.62 $9.62 $9.62 $4.27 527
2017-01-19 $9.77 $9.77 $9.59 $9.60 $4.26 1,183
2017-01-18 $9.27 $9.72 $9.27 $9.72 $4.31 631
2017-01-17 $9.85 $10.45 $9.82 $10.45 $4.64 934
2017-01-13 $10.01 $10.45 $10.01 $10.20 $4.52 2,312
2017-01-12 $10.32 $10.32 $9.94 $9.94 $4.41 2,384
2017-01-11 $10.33 $10.33 $10.28 $10.32 $4.58 1,014
2017-01-10 $10.56 $10.56 $10.56 $10.56 $4.68 53
2017-01-09 $10.56 $10.56 $10.56 $10.56 $4.68 1,279
2017-01-06 $10.52 $11.13 $10.52 $10.61 $4.71 1,683
2017-01-05 $10.58 $11.24 $10.58 $11.24 $4.98 685
2017-01-04 $10.56 $11.17 $10.56 $10.56 $4.68 662
2017-01-03 $11.13 $11.13 $10.77 $10.85 $4.81 2,101
2016-12-30 $10.73 $10.90 $10.66 $10.71 $4.75 6,228
2016-12-29 $10.70 $10.83 $10.70 $10.70 $4.75 5,798
2016-12-28 $10.86 $11.10 $10.83 $10.86 $4.82 8,236
2016-12-27 $10.67 $10.88 $10.62 $10.67 $4.73 1,774
2016-12-23 $10.70 $10.88 $10.61 $10.88 $4.83 3,872
2016-12-22 $10.43 $11.06 $10.43 $11.06 $4.91 2,606
2016-12-21 $10.45 $10.78 $10.44 $10.51 $4.66 5,282
2016-12-20 $10.42 $11.05 $10.33 $10.41 $4.62 11,457
2016-12-19 $10.45 $10.77 $10.40 $10.47 $4.65 3,394
2016-12-16 $10.43 $11.05 $10.34 $10.43 $4.63 5,651
2016-12-15 $10.47 $10.82 $10.42 $10.42 $4.62 13,677
2016-12-14 $10.92 $10.93 $10.60 $10.60 $4.70 4,041
2016-12-13 $10.96 $11.01 $10.88 $10.92 $4.76 9,142
2016-12-12 $11.13 $11.13 $11.08 $11.12 $4.85 94,590
2016-12-09 $10.82 $10.82 $10.48 $10.52 $4.59 16,128
2016-12-08 $10.41 $10.60 $10.37 $10.51 $4.59 7,468
2016-12-07 $10.67 $10.77 $10.66 $10.70 $4.67 4,157
2016-12-06 $10.29 $10.36 $10.22 $10.25 $4.47 4,310
2016-12-05 $10.52 $10.57 $10.25 $10.57 $4.61 3,775
2016-12-02 $10.00 $10.04 $9.91 $10.04 $4.38 3,287
2016-12-01 $10.08 $10.46 $10.01 $10.46 $4.56 2,469
2016-11-30 $10.02 $10.51 $10.00 $10.04 $4.38 3,932
2016-11-29 $10.10 $10.29 $10.06 $10.10 $4.41 5,429
2016-11-28 $10.02 $10.02 $9.97 $10.02 $4.37 981
2016-11-25 $10.36 $10.36 $10.17 $10.21 $4.45 653
2016-11-23 $9.94 $9.94 $9.75 $9.80 $4.28 6,450
2016-11-22 $9.78 $9.97 $9.71 $9.71 $4.24 7,094
2016-11-21 $9.66 $9.68 $9.65 $9.66 $4.21 2,622
2016-11-18 $10.25 $10.61 $10.25 $10.61 $4.63 2,440
2016-11-17 $10.52 $10.75 $10.50 $10.54 $4.60 3,336
2016-11-16 $10.43 $10.49 $10.24 $10.28 $4.48 6,308
2016-11-15 $11.09 $11.19 $10.70 $11.19 $4.88 2,157
2016-11-14 $11.08 $11.15 $10.64 $10.64 $4.64 4,574
2016-11-11 $10.71 $10.98 $10.71 $10.73 $4.68 1,950
2016-11-10 $10.95 $11.02 $10.95 $11.02 $4.81 85,091
2016-11-09 $10.66 $11.11 $10.65 $10.81 $4.72 3,542
2016-11-08 $10.43 $10.45 $10.29 $10.29 $4.49 7,509
2016-11-07 $10.87 $10.88 $10.41 $10.41 $4.54 1,665
2016-11-04 $10.65 $10.95 $10.51 $10.56 $4.60 5,575
2016-11-03 $10.51 $10.73 $10.51 $10.52 $4.59 1,175
2016-11-02 $10.86 $10.86 $10.32 $10.32 $4.50 1,180
2016-11-01 $10.40 $10.50 $10.33 $10.36 $4.52 3,554
2016-10-31 $10.09 $10.19 $10.05 $10.07 $4.39 2,976
2016-10-28 $10.09 $10.09 $9.98 $9.98 $4.35 541
2016-10-27 $10.02 $10.03 $9.93 $10.03 $4.38 1,194
2016-10-26 $9.93 $10.04 $9.91 $9.91 $4.32 2,258
2016-10-25 $9.89 $9.98 $9.89 $9.95 $4.34 2,956
2016-10-24 $9.83 $10.01 $9.83 $9.84 $4.29 2,370
2016-10-21 $9.84 $9.98 $9.81 $9.98 $4.35 914
2016-10-20 $9.69 $9.69 $9.68 $9.68 $4.22 1,050
2016-10-19 $9.83 $9.83 $9.83 $9.83 $4.29 789
2016-10-18 $9.69 $9.69 $9.69 $9.69 $4.23 763
2016-10-17 $9.66 $9.70 $9.65 $9.70 $4.23 1,160
2016-10-14 $9.65 $9.78 $9.65 $9.68 $4.22 2,234
2016-10-13 $9.65 $9.73 $9.65 $9.73 $4.24 1,682
2016-10-12 $9.85 $9.85 $9.85 $9.85 $4.30 574
2016-10-11 $9.44 $9.67 $9.44 $9.67 $4.22 411
2016-10-10 $9.42 $9.83 $9.42 $9.70 $4.23 3,676
2016-10-07 $9.70 $9.92 $9.47 $9.47 $4.13 3,675
2016-10-06 $9.74 $9.74 $9.48 $9.74 $4.25 2,095
2016-10-05 $9.63 $9.63 $9.59 $9.59 $4.18 684
2016-10-04 $9.86 $10.00 $9.77 $9.77 $4.26 1,554
2016-10-03 $9.55 $9.55 $9.55 $9.55 $4.17 285
2016-09-30 $9.61 $9.65 $9.50 $9.51 $4.15 2,596
2016-09-29 $9.44 $9.62 $9.34 $9.35 $4.08 2,233
2016-09-28 $9.29 $9.50 $9.21 $9.50 $4.14 2,305
2016-09-27 $9.44 $9.44 $9.07 $9.07 $3.96 2,215
2016-09-26 $9.40 $9.40 $9.40 $9.40 $4.10 308
2016-09-23 $9.30 $9.40 $9.30 $9.40 $4.10 1,011
2016-09-22 $9.80 $10.10 $9.50 $9.50 $4.14 1,771
2016-09-21 $9.96 $9.96 $9.50 $9.54 $4.16 6,193
2016-09-20 $10.19 $10.20 $10.04 $10.10 $4.41 3,447
2016-09-19 $10.58 $10.58 $10.00 $10.00 $4.36 2,267
2016-09-16 $13.66 $13.76 $13.53 $13.54 $5.91 2,840
2016-09-15 $13.76 $13.79 $13.75 $13.75 $6.00 2,846
2016-09-14 $13.61 $13.69 $13.61 $13.61 $5.94 1,956
2016-09-13 $13.80 $13.80 $13.62 $13.62 $5.94 2,351
2016-09-12 $13.55 $13.72 $13.55 $13.72 $5.99 33,197
2016-09-09 $13.75 $13.83 $13.74 $13.75 $6.00 1,606
2016-09-08 $14.17 $14.73 $14.13 $14.73 $6.42 1,103
2016-09-07 $14.19 $14.19 $14.06 $14.06 $6.13 702
2016-09-06 $14.11 $14.45 $14.05 $14.05 $6.13 781
2016-09-02 $14.00 $14.25 $14.00 $14.05 $6.13 1,229
2016-09-01 $14.02 $14.02 $13.80 $13.84 $6.04 1,853
2016-08-31 $14.02 $14.02 $13.76 $13.80 $6.02 1,946
2016-08-30 $13.81 $14.00 $13.71 $13.71 $5.98 1,101
2016-08-29 $13.69 $13.77 $13.65 $13.65 $5.96 2,282
2016-08-26 $14.58 $14.58 $13.63 $13.66 $5.96 1,223
2016-08-25 $13.92 $13.92 $13.92 $13.92 $6.07 191
2016-08-24 $14.15 $14.20 $14.05 $14.09 $6.15 1,993
2016-08-23 $13.98 $14.02 $13.85 $13.89 $6.06 2,175
2016-08-22 $13.85 $14.06 $13.78 $13.78 $6.01 682
2016-08-19 $13.54 $13.54 $13.47 $13.50 $5.89 951
2016-08-18 $13.57 $13.73 $13.52 $13.54 $5.90 2,020
2016-08-17 $13.15 $13.22 $13.12 $13.18 $5.75 945
2016-08-16 $13.08 $13.08 $12.99 $13.00 $5.67 4,349
2016-08-15 $13.24 $13.24 $12.92 $12.92 $5.64 7,655
2016-08-12 $12.90 $13.25 $12.80 $12.80 $5.58 10,133
2016-08-11 $12.93 $12.93 $12.85 $12.89 $5.62 1,192
2016-08-10 $12.81 $12.82 $12.74 $12.77 $5.57 6,020
2016-08-09 $12.72 $12.75 $12.72 $12.75 $5.56 114,757
2016-08-08 $12.94 $13.74 $12.93 $12.97 $5.66 5,955
2016-08-05 $12.55 $12.75 $12.55 $12.65 $5.52 2,117
2016-08-04 $12.59 $13.02 $12.55 $12.55 $5.35 9,307
2016-08-03 $12.71 $12.71 $12.45 $12.45 $5.31 4,619
2016-08-02 $12.64 $12.64 $12.60 $12.60 $5.37 21,059
2016-08-01 $12.56 $12.71 $12.50 $12.50 $5.33 50,517
2016-07-29 $12.77 $12.94 $12.77 $12.94 $5.52 8,918
2016-07-28 $12.44 $12.60 $12.30 $12.35 $5.27 13,459
2016-07-27 $12.56 $12.66 $12.42 $12.51 $5.34 4,018
2016-07-26 $12.40 $12.44 $12.38 $12.38 $5.28 5,047
2016-07-25 $12.77 $13.16 $12.45 $12.52 $5.34 12,608
2016-07-22 $12.25 $12.98 $12.22 $12.27 $5.23 8,457
2016-07-21 $12.56 $12.56 $12.52 $12.52 $5.34 1,260
2016-07-20 $12.58 $13.04 $12.58 $12.72 $5.43 8,700
2016-07-19 $12.39 $12.39 $12.31 $12.31 $5.25 1,386
2016-07-18 $12.48 $13.00 $12.45 $12.46 $5.31 11,412
2016-07-15 $12.34 $12.34 $12.29 $12.34 $5.26 3,511
2016-07-14 $12.43 $12.77 $12.43 $12.48 $5.32 4,372
2016-07-13 $12.61 $12.61 $12.34 $12.34 $5.26 6,607
2016-07-12 $12.48 $12.66 $12.48 $12.55 $5.35 2,885
2016-07-11 $12.31 $12.56 $12.29 $12.46 $5.31 2,620
2016-07-08 $12.83 $12.83 $12.02 $12.04 $5.13 1,559
2016-07-07 $11.73 $12.22 $11.73 $12.22 $5.21 1,184
2016-07-06 $11.65 $12.01 $11.65 $11.65 $4.97 977
2016-07-05 $11.70 $12.37 $11.65 $11.71 $4.99 1,772
2016-07-01 $13.41 $13.41 $12.68 $12.74 $5.43 2,641
2016-06-30 $12.91 $13.44 $12.73 $13.34 $5.69 123,825
2016-06-29 $13.42 $13.46 $12.93 $13.19 $5.63 2,827
2016-06-28 $12.43 $13.24 $12.43 $12.78 $5.45 3,102
2016-06-27 $12.91 $12.91 $12.00 $12.00 $5.12 2,523
2016-06-24 $14.17 $14.18 $13.54 $14.18 $6.05 2,702
2016-06-23 $15.56 $15.85 $15.45 $15.85 $6.76 8,708
2016-06-22 $15.39 $15.85 $15.11 $15.15 $6.46 800
2016-06-21 $15.57 $15.57 $15.54 $15.54 $6.49 1,559
2016-06-20 $15.49 $15.66 $15.42 $15.57 $6.51 5,370
2016-06-17 $14.74 $14.97 $14.74 $14.89 $6.22 2,004
2016-06-16 $14.14 $14.52 $14.14 $14.52 $6.07 1,736
2016-06-15 $14.58 $14.70 $14.40 $14.70 $6.14 10,388
2016-06-14 $14.63 $14.63 $14.58 $14.58 $6.09 1,777
2016-06-13 $15.05 $15.14 $15.01 $15.01 $6.27 4,184
2016-06-10 $15.38 $16.15 $15.38 $15.43 $6.45 913
2016-06-09 $15.96 $16.82 $15.96 $16.36 $6.84 934
2016-06-08 $16.19 $16.48 $16.05 $16.05 $6.71 3,798
2016-06-07 $16.26 $16.26 $16.10 $16.10 $6.73 1,032
2016-06-06 $15.84 $15.90 $15.84 $15.90 $6.64 1,492
2016-06-03 $16.00 $16.11 $15.87 $15.88 $6.64 2,491
2016-06-02 $15.99 $15.99 $15.88 $15.88 $6.64 6,122
2016-06-01 $15.83 $15.97 $15.81 $15.81 $6.61 2,826
2016-05-31 $16.03 $16.04 $16.00 $16.00 $6.69 2,029
2016-05-27 $16.49 $16.49 $15.97 $15.97 $6.67 995
2016-05-26 $16.20 $16.20 $16.16 $16.16 $6.75 648
2016-05-25 $16.90 $16.90 $16.46 $16.46 $6.88 3,761
2016-05-24 $16.16 $16.16 $16.16 $16.16 $6.75 1,777
2016-05-23 $16.40 $17.13 $16.26 $16.90 $7.06 2,860
2016-05-20 $15.66 $15.66 $15.48 $15.48 $6.47 2,124
2016-05-19 $15.47 $15.57 $15.45 $15.57 $6.51 1,580
2016-05-18 $15.37 $15.46 $15.37 $15.41 $6.44 1,319
2016-05-17 $15.25 $15.76 $15.21 $15.24 $6.37 5,295
2016-05-16 $15.56 $15.60 $15.19 $15.19 $6.35 2,073
2016-05-13 $14.80 $15.26 $14.80 $15.26 $6.38 1,246
2016-05-12 $15.33 $15.33 $15.20 $15.20 $6.35 796
2016-05-11 $15.26 $15.26 $15.20 $15.20 $6.35 977
2016-05-10 $15.27 $15.27 $15.27 $15.27 $6.38 664
2016-05-09 $15.28 $15.93 $15.28 $15.93 $6.66 610
2016-05-06 $15.28 $15.28 $15.19 $15.19 $6.35 1,172
2016-05-05 $15.34 $15.34 $15.31 $15.31 $6.40 613
2016-05-04 $15.32 $15.59 $15.18 $15.20 $6.35 21,334
2016-05-03 $16.00 $16.00 $15.26 $15.26 $6.38 1,551
2016-05-02 $15.80 $16.48 $15.79 $16.33 $6.82 2,332
2016-04-29 $15.56 $15.56 $15.56 $15.56 $6.50 272
2016-04-28 $15.32 $15.55 $15.31 $15.55 $6.50 742
2016-04-27 $15.49 $15.77 $15.49 $15.49 $6.48 731
2016-04-26 $15.77 $15.83 $15.42 $15.42 $6.44 3,355
2016-04-25 $15.96 $15.96 $15.07 $15.07 $6.30 994
2016-04-22 $16.33 $16.33 $15.21 $15.21 $6.36 2,816
2016-04-21 $16.15 $16.16 $15.52 $15.52 $6.49 1,136
2016-04-20 $16.40 $16.40 $15.40 $15.40 $6.44 1,088
2016-04-19 $16.51 $16.51 $16.11 $16.11 $6.73 678
2016-04-18 $15.86 $16.50 $15.86 $16.50 $6.90 1,548
2016-04-15 $15.61 $15.61 $15.61 $15.61 $6.52 456
2016-04-14 $15.71 $16.03 $15.71 $15.77 $6.59 2,388
2016-04-13 $15.82 $16.51 $15.82 $16.35 $6.83 1,302
2016-04-12 $15.48 $16.00 $15.42 $15.96 $6.67 1,447
2016-04-11 $15.60 $15.60 $15.60 $15.60 $6.52 245
2016-04-08 $15.60 $15.60 $15.60 $15.60 $6.52 349
2016-04-07 $15.00 $15.60 $15.00 $15.60 $6.52 631
2016-04-06 $15.71 $15.78 $15.71 $15.78 $6.60 586
2016-04-05 $14.84 $14.87 $14.79 $14.87 $6.21 710
2016-04-04 $15.15 $15.57 $14.94 $15.00 $6.27 33,354
2016-04-01 $14.55 $14.55 $14.55 $14.55 $6.08 512
2016-03-31 $15.00 $15.00 $14.75 $14.75 $6.16 2,097
2016-03-30 $14.24 $14.33 $14.24 $14.29 $5.97 1,676
2016-03-29 $13.61 $14.36 $13.61 $14.19 $5.93 940
2016-03-28 $13.44 $14.65 $13.40 $14.65 $6.12 2,485
2016-03-24 $14.00 $14.50 $13.71 $14.50 $6.06 1,645
2016-03-23 $15.42 $15.56 $14.52 $14.52 $6.07 1,694
2016-03-22 $15.06 $15.51 $15.00 $15.00 $6.27 1,006
2016-03-21 $15.05 $15.41 $14.85 $14.85 $6.21 1,120
2016-03-18 $15.74 $15.74 $15.65 $15.65 $6.54 500
2016-03-17 $15.80 $16.51 $15.80 $16.00 $6.69 10,600
2016-03-16 $15.20 $15.37 $15.19 $15.33 $6.41 1,632
2016-03-15 $15.05 $15.07 $14.96 $14.96 $6.25 2,371
2016-03-14 $15.64 $15.64 $15.34 $15.34 $6.41 1,481
2016-03-11 $15.15 $16.21 $15.15 $15.39 $6.43 1,435
2016-03-10 $14.87 $14.87 $14.87 $14.87 $6.21 822
2016-03-09 $15.98 $16.21 $15.51 $15.55 $6.50 1,659
2016-03-08 $15.30 $15.35 $15.30 $15.35 $6.42 840
2016-03-07 $15.40 $15.40 $15.15 $15.15 $6.33 751
2016-03-04 $16.51 $16.51 $16.37 $16.37 $6.84 661
2016-03-03 $15.83 $16.51 $15.83 $16.51 $6.90 1,403
2016-03-02 $16.11 $16.11 $16.07 $16.07 $6.72 1,242
2016-03-01 $15.03 $16.05 $15.03 $16.05 $6.71 799
2016-02-29 $15.39 $15.83 $15.00 $15.00 $6.27 1,164
2016-02-26 $15.22 $15.38 $15.22 $15.38 $6.43 1,165
2016-02-25 $14.85 $15.96 $14.85 $15.51 $6.48 1,630
2016-02-24 $14.89 $15.48 $14.87 $15.03 $6.28 1,892
2016-02-23 $15.12 $16.24 $15.10 $15.10 $6.31 1,376
2016-02-22 $16.44 $16.55 $15.46 $16.52 $6.90 2,484
2016-02-19 $15.73 $16.59 $15.73 $15.85 $6.62 1,871
2016-02-18 $16.16 $16.98 $16.16 $16.98 $7.09 1,330
2016-02-17 $16.05 $17.02 $16.05 $16.06 $6.71 1,800
2016-02-16 $15.76 $16.42 $15.43 $16.42 $6.86 4,917
2016-02-12 $15.24 $16.24 $15.24 $15.36 $6.42 6,140
2016-02-11 $15.03 $15.50 $15.00 $15.11 $6.32 2,004
2016-02-10 $16.23 $16.23 $15.52 $15.52 $6.48 1,752
2016-02-09 $15.24 $15.60 $15.24 $15.30 $6.39 1,373
2016-02-08 $15.33 $16.14 $15.32 $16.08 $6.72 2,248
2016-02-05 $15.77 $16.61 $15.77 $16.61 $6.94 1,752
2016-02-04 $16.00 $16.00 $15.84 $15.84 $6.62 486
2016-02-03 $15.50 $15.65 $15.50 $15.65 $6.54 714
2016-02-02 $16.16 $16.16 $15.43 $15.70 $6.56 4,755
2016-02-01 $15.68 $16.40 $15.68 $15.90 $6.53 1,419
2016-01-29 $16.54 $16.54 $16.54 $16.54 $6.79 391
2016-01-28 $16.02 $16.54 $16.02 $16.54 $6.79 506
2016-01-27 $15.41 $16.35 $15.41 $16.25 $6.68 2,012
2016-01-26 $16.39 $16.43 $15.49 $15.49 $6.36 1,336
2016-01-25 $15.42 $15.42 $15.41 $15.41 $6.33 821
2016-01-22 $16.41 $16.51 $15.81 $16.35 $6.72 1,497
2016-01-21 $15.30 $16.14 $15.25 $16.14 $6.63 2,544
2016-01-20 $16.33 $16.40 $15.80 $15.80 $6.49 23,918
2016-01-19 $16.46 $16.46 $15.70 $16.46 $6.76 438,234
2016-01-15 $16.67 $16.67 $16.67 $16.67 $6.85 200
2016-01-14 $16.00 $16.67 $15.92 $16.67 $6.85 1,008
2016-01-13 $16.20 $16.20 $15.75 $15.75 $6.47 889
2016-01-12 $17.60 $17.96 $17.60 $17.96 $7.38 5,077
2016-01-11 $17.05 $17.76 $17.03 $17.03 $7.00 3,106
2016-01-08 $17.14 $17.82 $17.14 $17.82 $7.32 509
2016-01-07 $17.15 $17.92 $17.15 $17.92 $7.36 1,747
2016-01-06 $17.55 $18.30 $17.55 $18.29 $7.51 2,778
2016-01-05 $17.94 $18.60 $17.83 $18.60 $7.64 10,407
2016-01-04 $18.65 $18.72 $18.65 $18.72 $7.69 419
2015-12-31 $18.87 $18.87 $18.83 $18.83 $7.74 267
2015-12-30 $19.28 $19.28 $19.28 $19.28 $7.92 1,609
2015-12-29 $19.18 $19.18 $19.18 $19.18 $7.88 372
2015-12-28 $19.06 $19.06 $19.06 $19.06 $7.83 66
2015-12-24 $19.06 $19.06 $19.06 $19.06 $7.83 1,320
2015-12-23 $18.94 $18.94 $18.94 $18.94 $7.78 1,008
2015-12-22 $17.69 $18.10 $17.69 $18.10 $7.44 299
2015-12-21 $18.35 $18.35 $18.35 $18.35 $7.54 364
2015-12-18 $17.69 $17.69 $17.69 $17.69 $7.27 144
2015-12-17 $17.69 $17.69 $17.69 $17.69 $7.27 360
2015-12-16 $18.36 $18.57 $17.61 $18.57 $7.63 1,559
2015-12-15 $18.43 $18.53 $18.43 $18.53 $7.50 141,134
2015-12-14 $18.51 $18.51 $18.51 $18.51 $7.50 100,272
2015-12-11 $18.00 $18.00 $18.00 $18.00 $7.29 100,142
2015-12-10 $18.61 $18.61 $18.46 $18.46 $7.47 4,475
2015-12-09 $18.42 $18.42 $18.42 $18.42 $7.46 39,686
2015-12-08 $17.91 $17.93 $17.87 $17.87 $7.24 623
2015-12-07 $18.67 $18.67 $18.67 $18.67 $7.56 50
2015-12-04 $18.67 $18.67 $18.67 $18.67 $7.56 413
2015-12-03 $18.42 $18.42 $18.42 $18.42 $7.46 875
2015-12-02 $19.11 $19.11 $18.57 $18.57 $7.52 994
2015-12-01 $18.34 $18.34 $18.34 $18.34 $7.43 42
2015-11-30 $18.34 $18.34 $18.34 $18.34 $7.43 137
2015-11-27 $18.34 $18.34 $18.34 $18.34 $7.43 141
2015-11-25 $18.34 $18.34 $18.34 $18.34 $7.43 226
2015-11-24 $17.94 $17.94 $17.88 $17.88 $7.24 588
2015-11-23 $18.15 $18.15 $18.15 $18.15 $7.35 280
2015-11-20 $20.51 $20.56 $20.51 $20.56 $8.33 576
2015-11-19 $20.01 $20.01 $20.01 $20.01 $8.10 235
2015-11-18 $19.88 $19.88 $19.88 $19.88 $8.05 20
2015-11-17 $19.88 $19.88 $19.88 $19.88 $8.05 209
2015-11-16 $20.16 $20.16 $20.16 $20.16 $8.16 100
2015-11-13 $20.08 $20.08 $20.08 $20.08 $8.13 95
2015-11-12 $19.90 $20.08 $19.90 $20.08 $8.13 304
2015-11-11 $20.55 $20.55 $20.55 $20.55 $8.32 146
2015-11-10 $20.55 $20.55 $20.55 $20.55 $8.32 0
2015-11-09 $20.55 $20.55 $20.55 $20.55 $8.32 660
2015-11-06 $20.49 $20.71 $20.49 $20.71 $8.39 7,184
2015-11-05 $20.37 $20.45 $20.07 $20.45 $8.28 98
2015-11-04 $20.37 $20.45 $20.07 $20.45 $8.28 105
2015-11-03 $20.37 $20.45 $20.07 $20.45 $8.28 3,639
2015-11-02 $20.37 $20.51 $20.37 $20.51 $8.31 4,172
2015-10-30 $19.75 $20.22 $19.70 $20.22 $8.19 6,403
2015-10-29 $19.83 $19.83 $19.81 $19.81 $8.02 0
2015-10-28 $19.83 $19.83 $19.81 $19.81 $8.02 61
2015-10-27 $19.83 $19.83 $19.81 $19.81 $8.02 52
2015-10-26 $19.83 $19.83 $19.81 $19.81 $8.02 509
2015-10-23 $19.39 $19.39 $19.39 $19.39 $7.85 63
2015-10-22 $19.39 $19.39 $19.39 $19.39 $7.85 5
2015-10-21 $19.39 $19.39 $19.39 $19.39 $7.85 76
2015-10-20 $19.39 $19.39 $19.39 $19.39 $7.85 100
2015-10-19 $19.39 $19.39 $19.39 $19.39 $7.85 154
2015-10-16 $19.76 $19.76 $19.76 $19.76 $8.00 20
2015-10-15 $19.76 $19.76 $19.76 $19.76 $8.00 125
2015-10-14 $19.16 $19.16 $19.16 $19.16 $7.76 109
2015-10-13 $19.16 $19.16 $19.16 $19.16 $7.76 24
2015-10-12 $19.16 $19.16 $19.16 $19.16 $7.76 51
2015-10-09 $19.16 $19.16 $19.16 $19.16 $7.76 191
2015-10-08 $18.92 $18.92 $18.92 $18.92 $7.66 33
2015-10-07 $18.92 $18.92 $18.92 $18.92 $7.66 0
2015-10-06 $18.92 $18.92 $18.92 $18.92 $7.66 516
2015-10-05 $18.48 $18.48 $18.48 $18.48 $7.48 69
2015-10-02 $18.32 $18.57 $18.20 $18.48 $7.48 3,819
2015-10-01 $18.27 $18.27 $18.27 $18.27 $7.40 211
2015-09-30 $18.27 $18.27 $18.27 $18.27 $7.40 222
2015-09-29 $17.82 $17.82 $17.82 $17.82 $7.22 34
2015-09-28 $17.82 $17.82 $17.82 $17.82 $7.22 327
2015-09-25 $17.25 $17.25 $17.04 $17.25 $6.99 859
2015-09-24 $16.77 $16.77 $16.77 $16.77 $6.79 0
2015-09-23 $16.77 $16.77 $16.77 $16.77 $6.79 148
2015-09-22 $17.86 $17.86 $17.86 $17.86 $7.23 68
2015-09-21 $17.86 $17.86 $17.86 $17.86 $7.23 140
2015-09-18 $17.86 $17.86 $17.86 $17.86 $7.23 158
2015-09-17 $17.86 $17.86 $17.86 $17.86 $7.23 4
2015-09-16 $17.86 $17.86 $17.86 $17.86 $7.23 15
2015-09-15 $17.86 $17.86 $17.86 $17.86 $7.23 129
2015-09-14 $18.23 $18.35 $18.23 $18.35 $7.43 83
2015-09-11 $18.23 $18.35 $18.23 $18.35 $7.43 0
2015-09-10 $18.23 $18.35 $18.23 $18.35 $7.43 311
2015-09-09 $18.26 $18.63 $18.26 $18.63 $7.54 12,262
2015-09-08 $17.67 $17.67 $17.67 $17.67 $7.16 0
2015-09-04 $17.67 $17.67 $17.67 $17.67 $7.16 132
2015-09-03 $18.22 $18.22 $18.22 $18.22 $7.38 0
2015-09-02 $18.22 $18.22 $18.22 $18.22 $7.38 51

Mitie Group plc (MITFY) News Headlines

Recent Mitie Group plc (MITFY) News
Similar Companies to Mitie Group plc (MITFY) 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.