Morrison (Wm.) Supermarkets plc (MRWSF) Exchange: PINK

  1. Overview
  2. Morrison (Wm.) Supermarkets plc (MRWSF)

Data as of May 3, 2024

$3.65 ($0.00) 0.00%

Morrison (Wm.) Supermarkets plc - Daily Information
Click for more stock information on Morrison (Wm.) Supermarkets plc.
Daily Information Data
Date May 3, 2024
Open $3.65
Previous Close $3.65
High $3.65
Low $3.65
Adjusted Open $3.65
Previous Adjusted Close $3.65
Adjusted High $3.65
Adjusted Low $3.65

About Morrison (Wm.) Supermarkets plc (MRWSF)

No Description Available

Invest in Morrison (Wm.) Supermarkets plc (MRWSF)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

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

Historical Stock Data for Morrison (Wm.) Supermarkets plc (MRWSF)

Date Open High Low Close Adj.Close Volume
2021-11-23 $3.65 $3.65 $3.65 $3.65 $3.65 0
2021-11-22 $3.65 $3.65 $3.65 $3.65 $3.65 0
2021-11-19 $3.65 $3.65 $3.65 $3.65 $3.65 0
2021-11-18 $3.65 $3.65 $3.65 $3.65 $3.65 500
2021-11-17 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-11-16 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-11-15 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-11-12 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-11-11 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-11-10 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-11-09 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-11-08 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-11-05 $3.89 $3.89 $3.89 $3.89 $3.89 25
2021-11-04 $3.89 $3.89 $3.89 $3.89 $3.89 15
2021-11-03 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-11-02 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-11-01 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-10-29 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-10-28 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-10-27 $3.89 $3.89 $3.89 $3.89 $3.89 25
2021-10-26 $3.89 $3.89 $3.89 $3.89 $3.89 1
2021-10-25 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-10-22 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-10-21 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-10-20 $3.89 $3.89 $3.89 $3.89 $3.89 0
2021-10-19 $3.84 $3.89 $3.84 $3.89 $3.89 578
2021-10-18 $3.73 $3.73 $3.73 $3.73 $3.73 0
2021-10-15 $3.73 $3.73 $3.73 $3.73 $3.73 0
2021-10-14 $3.73 $3.73 $3.73 $3.73 $3.73 0
2021-10-13 $3.73 $3.73 $3.73 $3.73 $3.73 0
2021-10-12 $3.73 $3.73 $3.73 $3.73 $3.73 0
2021-10-11 $3.73 $3.73 $3.73 $3.73 $3.73 2
2021-10-08 $3.73 $3.73 $3.73 $3.73 $3.73 5
2021-10-07 $3.82 $3.82 $3.73 $3.73 $3.73 250
2021-10-06 $3.82 $3.82 $3.82 $3.82 $3.82 0
2021-10-05 $3.82 $3.82 $3.82 $3.82 $3.82 0
2021-10-04 $3.82 $3.82 $3.82 $3.82 $3.82 100
2021-10-01 $3.82 $3.82 $3.82 $3.82 $3.82 0
2021-09-30 $3.82 $3.82 $3.82 $3.82 $3.82 0
2021-09-29 $3.82 $3.82 $3.82 $3.82 $3.82 1,156
2021-09-28 $4.10 $4.10 $4.10 $4.10 $4.10 50
2021-09-27 $4.10 $4.10 $4.10 $4.10 $4.10 200
2021-09-24 $4.07 $4.07 $4.07 $4.07 $4.07 0
2021-09-23 $4.07 $4.07 $4.07 $4.07 $4.07 0
2021-09-22 $4.07 $4.07 $4.07 $4.07 $4.07 0
2021-09-21 $4.07 $4.07 $4.07 $4.07 $4.07 0
2021-09-20 $4.07 $4.07 $4.07 $4.07 $4.07 0
2021-09-17 $3.99 $4.07 $3.99 $4.07 $4.07 2,430
2021-09-16 $4.00 $4.00 $4.00 $4.00 $4.00 14,698
2021-09-15 $4.00 $4.00 $4.00 $4.00 $4.00 1,592
2021-09-14 $4.00 $4.00 $4.00 $4.00 $4.00 1,123
2021-09-13 $4.00 $4.00 $4.00 $4.00 $4.00 0
2021-09-10 $4.00 $4.00 $4.00 $4.00 $4.00 0
2021-09-09 $4.00 $4.00 $4.00 $4.00 $4.00 5
2021-09-08 $4.00 $4.00 $4.00 $4.00 $4.00 2
2021-09-07 $4.00 $4.00 $4.00 $4.00 $4.00 0
2021-09-03 $4.00 $4.00 $4.00 $4.00 $4.00 0
2021-09-02 $4.00 $4.00 $4.00 $4.00 $4.00 38,883
2021-09-01 $4.00 $4.00 $4.00 $4.00 $4.00 1,999
2021-08-31 $3.99 $3.99 $3.99 $3.99 $3.99 15
2021-08-30 $3.99 $3.99 $3.99 $3.99 $3.99 0
2021-08-27 $3.99 $3.99 $3.99 $3.99 $3.99 1,919
2021-08-26 $3.90 $3.90 $3.90 $3.90 $3.90 707
2021-08-25 $3.95 $3.95 $3.95 $3.95 $3.95 0
2021-08-24 $3.75 $4.05 $3.73 $3.95 $3.95 1,146
2021-08-23 $3.85 $3.85 $3.85 $3.85 $3.85 10,037
2021-08-20 $3.73 $3.73 $3.73 $3.73 $3.73 0
2021-08-19 $3.73 $3.73 $3.73 $3.73 $3.73 3,000
2021-08-18 $3.73 $3.73 $3.73 $3.73 $3.73 5,000
2021-08-17 $3.73 $3.73 $3.73 $3.73 $3.73 0
2021-08-16 $3.73 $3.73 $3.73 $3.73 $3.73 500
2021-08-13 $3.73 $3.73 $3.73 $3.73 $3.73 30
2021-08-12 $3.80 $3.80 $3.73 $3.73 $3.73 5,695
2021-08-11 $3.85 $3.93 $3.85 $3.93 $3.93 196,618
2021-08-10 $3.88 $3.88 $3.88 $3.88 $3.88 55
2021-08-09 $3.88 $3.88 $3.88 $3.88 $3.88 152
2021-08-06 $3.87 $3.95 $3.87 $3.95 $3.95 385
2021-08-05 $3.77 $3.77 $3.69 $3.69 $3.69 19,903
2021-08-04 $3.78 $3.78 $3.78 $3.78 $3.78 2,025
2021-08-03 $3.72 $3.72 $3.72 $3.72 $3.72 0
2021-08-02 $3.72 $3.72 $3.72 $3.72 $3.72 846
2021-07-30 $3.62 $3.62 $3.62 $3.62 $3.62 0
2021-07-29 $3.62 $3.62 $3.62 $3.62 $3.62 4,560
2021-07-28 $3.66 $3.66 $3.66 $3.66 $3.66 5
2021-07-27 $3.66 $3.66 $3.66 $3.66 $3.66 0
2021-07-26 $3.66 $3.66 $3.66 $3.66 $3.66 535
2021-07-23 $3.52 $3.52 $3.52 $3.52 $3.52 0
2021-07-22 $3.52 $3.52 $3.52 $3.52 $3.52 2,400
2021-07-21 $3.45 $3.45 $3.45 $3.45 $3.45 100
2021-07-20 $3.50 $3.50 $3.45 $3.45 $3.45 1,590
2021-07-19 $3.55 $3.55 $3.55 $3.55 $3.55 0
2021-07-16 $3.55 $3.55 $3.55 $3.55 $3.55 620
2021-07-15 $3.46 $3.46 $3.46 $3.46 $3.46 100
2021-07-14 $3.80 $3.80 $3.80 $3.80 $3.80 0
2021-07-13 $3.80 $3.80 $3.80 $3.80 $3.80 21,500
2021-07-12 $3.74 $3.80 $3.74 $3.80 $3.80 613
2021-07-09 $3.71 $3.71 $3.71 $3.71 $3.71 163,146
2021-07-08 $3.60 $3.74 $3.60 $3.71 $3.71 8,586
2021-07-07 $3.80 $3.80 $3.66 $3.72 $3.72 811,513
2021-07-06 $3.80 $3.80 $3.66 $3.66 $3.66 5,346
2021-07-02 $3.39 $3.39 $3.39 $3.39 $3.39 1,200
2021-07-01 $3.32 $3.32 $3.32 $3.32 $3.32 923
2021-06-30 $3.33 $3.40 $3.33 $3.33 $3.33 58,948
2021-06-29 $3.36 $3.36 $3.30 $3.30 $3.30 600
2021-06-28 $3.30 $3.30 $3.23 $3.23 $3.23 120,596
2021-06-25 $3.26 $3.26 $3.26 $3.26 $3.26 19,259
2021-06-24 $3.13 $3.13 $3.13 $3.13 $3.13 920
2021-06-23 $3.30 $3.30 $3.15 $3.15 $3.15 12,550
2021-06-22 $3.45 $3.45 $3.45 $3.45 $3.45 1,137
2021-06-21 $3.47 $3.48 $3.13 $3.13 $3.13 36,539
2021-06-18 $2.56 $2.56 $2.56 $2.56 $2.56 23,224
2021-06-17 $2.56 $2.56 $2.56 $2.56 $2.56 0
2021-06-16 $2.56 $2.56 $2.56 $2.56 $2.56 0
2021-06-15 $2.34 $2.56 $2.33 $2.56 $2.56 23,224
2021-06-14 $2.65 $2.65 $2.65 $2.65 $2.65 1,416
2021-06-11 $2.52 $2.52 $2.52 $2.52 $2.52 0
2021-06-10 $2.52 $2.52 $2.52 $2.52 $2.52 0
2021-06-09 $2.52 $2.52 $2.52 $2.52 $2.52 1
2021-06-08 $2.52 $2.52 $2.52 $2.52 $2.52 1,488
2021-06-07 $2.55 $2.55 $2.44 $2.44 $2.44 9,332
2021-06-04 $2.52 $2.52 $2.52 $2.52 $2.52 0
2021-06-03 $2.52 $2.52 $2.52 $2.52 $2.52 0
2021-06-02 $2.52 $2.52 $2.52 $2.52 $2.52 72
2021-06-01 $2.52 $2.52 $2.52 $2.52 $2.52 330
2021-05-28 $2.52 $2.52 $2.52 $2.52 $2.52 0
2021-05-27 $2.52 $2.52 $2.52 $2.52 $2.52 8,313
2021-05-26 $2.39 $2.39 $2.39 $2.39 $2.39 0
2021-05-25 $2.39 $2.39 $2.39 $2.39 $2.39 0
2021-05-24 $2.39 $2.39 $2.39 $2.39 $2.39 0
2021-05-21 $2.39 $2.39 $2.39 $2.39 $2.39 0
2021-05-20 $2.39 $2.39 $2.39 $2.39 $2.39 630
2021-05-19 $2.50 $2.50 $2.50 $2.50 $2.43 220
2021-05-18 $2.59 $2.59 $2.59 $2.59 $2.15 7,021
2021-05-17 $2.59 $2.59 $2.59 $2.59 $2.15 793
2021-05-14 $2.38 $2.38 $2.38 $2.38 $1.97 0
2021-05-13 $2.38 $2.38 $2.38 $2.38 $1.97 2,709
2021-05-12 $2.51 $2.51 $2.51 $2.51 $2.08 0
2021-05-11 $2.51 $2.51 $2.51 $2.51 $2.08 2,029
2021-05-10 $2.50 $2.50 $2.50 $2.50 $2.07 0
2021-05-07 $2.50 $2.50 $2.50 $2.50 $2.07 700
2021-05-06 $2.32 $2.32 $2.32 $2.32 $1.92 0
2021-05-05 $2.32 $2.32 $2.32 $2.32 $1.92 0
2021-05-04 $2.32 $2.32 $2.32 $2.32 $1.92 0
2021-05-03 $2.57 $2.57 $2.27 $2.32 $1.92 1,300
2021-04-30 $2.47 $2.47 $2.42 $2.42 $2.01 12,032
2021-04-29 $2.55 $2.55 $2.55 $2.55 $2.11 0
2021-04-28 $2.55 $2.55 $2.55 $2.55 $2.11 0
2021-04-27 $2.55 $2.55 $2.55 $2.55 $2.11 0
2021-04-26 $2.55 $2.55 $2.55 $2.55 $2.11 0
2021-04-23 $2.55 $2.55 $2.55 $2.55 $2.11 40
2021-04-22 $2.55 $2.55 $2.55 $2.55 $2.11 0
2021-04-21 $2.55 $2.55 $2.55 $2.55 $2.11 1,057
2021-04-20 $2.66 $2.66 $2.66 $2.66 $2.21 0
2021-04-19 $2.66 $2.66 $2.66 $2.66 $2.21 168
2021-04-16 $2.56 $2.56 $2.56 $2.56 $2.12 0
2021-04-15 $2.56 $2.56 $2.56 $2.56 $2.12 34
2021-04-14 $2.56 $2.56 $2.56 $2.56 $2.12 0
2021-04-13 $2.56 $2.56 $2.56 $2.56 $2.12 0
2021-04-12 $2.56 $2.56 $2.56 $2.56 $2.12 1,367
2021-04-09 $2.49 $2.49 $2.49 $2.49 $2.07 0
2021-04-08 $2.49 $2.49 $2.49 $2.49 $2.07 1,218
2021-04-07 $2.51 $2.51 $2.51 $2.51 $2.08 0
2021-04-06 $2.51 $2.51 $2.51 $2.51 $2.08 270
2021-04-05 $2.48 $2.48 $2.48 $2.48 $2.06 0
2021-04-01 $2.47 $2.48 $2.47 $2.48 $2.06 1,148
2021-03-31 $2.48 $2.48 $2.48 $2.48 $2.06 22
2021-03-30 $2.48 $2.48 $2.48 $2.48 $2.06 2,000
2021-03-29 $2.48 $2.48 $2.48 $2.48 $2.06 0
2021-03-26 $2.48 $2.48 $2.48 $2.48 $2.06 0
2021-03-25 $2.48 $2.48 $2.48 $2.48 $2.06 3
2021-03-24 $2.48 $2.48 $2.48 $2.48 $2.06 169
2021-03-23 $2.48 $2.48 $2.48 $2.48 $2.06 458
2021-03-22 $2.50 $2.50 $2.50 $2.50 $2.07 680
2021-03-19 $2.36 $2.36 $2.36 $2.36 $1.95 200
2021-03-18 $2.31 $2.31 $2.31 $2.31 $1.92 0
2021-03-17 $2.31 $2.31 $2.31 $2.31 $1.92 13,316
2021-03-16 $2.47 $2.47 $2.41 $2.46 $2.04 2,010
2021-03-15 $2.41 $2.46 $2.41 $2.46 $2.04 269
2021-03-12 $2.41 $2.41 $2.41 $2.41 $2.00 45
2021-03-11 $2.41 $2.41 $2.41 $2.41 $2.00 34,764
2021-03-10 $2.44 $2.44 $2.44 $2.44 $2.02 602
2021-03-09 $2.45 $2.45 $2.43 $2.43 $2.01 262,941
2021-03-08 $2.31 $2.31 $2.31 $2.31 $1.92 0
2021-03-05 $2.31 $2.31 $2.31 $2.31 $1.92 5
2021-03-04 $2.31 $2.31 $2.31 $2.31 $1.92 8
2021-03-03 $2.31 $2.31 $2.31 $2.31 $1.92 4
2021-03-02 $2.31 $2.31 $2.31 $2.31 $1.92 0
2021-03-01 $2.31 $2.31 $2.31 $2.31 $1.92 2,130
2021-02-26 $2.34 $2.34 $2.34 $2.34 $1.94 1,618
2021-02-25 $2.43 $2.43 $2.43 $2.43 $2.02 796
2021-02-24 $2.43 $2.43 $2.43 $2.43 $2.02 0
2021-02-23 $2.45 $2.48 $2.43 $2.43 $2.02 796
2021-02-22 $2.40 $2.40 $2.40 $2.40 $1.99 0
2021-02-19 $2.40 $2.40 $2.40 $2.40 $1.99 5
2021-02-18 $2.48 $2.48 $2.40 $2.41 $2.00 1,545
2021-02-17 $2.41 $2.41 $2.41 $2.41 $2.00 1,545
2021-02-16 $2.21 $2.49 $2.21 $2.49 $2.07 33,173
2021-02-12 $2.42 $2.42 $2.42 $2.42 $2.01 0
2021-02-11 $2.31 $2.42 $2.17 $2.42 $2.01 8,514
2021-02-10 $2.45 $2.45 $2.45 $2.45 $2.03 83
2021-02-09 $2.45 $2.45 $2.45 $2.45 $2.03 83
2021-02-08 $2.45 $2.45 $2.45 $2.45 $2.03 13,791
2021-02-05 $2.43 $2.48 $2.43 $2.48 $2.06 18,378
2021-02-04 $2.33 $2.33 $2.33 $2.33 $1.93 290,821
2021-02-03 $2.40 $2.41 $2.40 $2.41 $2.00 699
2021-02-02 $2.42 $2.42 $2.39 $2.39 $1.98 1,895
2021-02-01 $2.57 $2.57 $2.57 $2.57 $2.13 3
2021-01-29 $2.57 $2.57 $2.57 $2.57 $2.13 6
2021-01-28 $2.57 $2.57 $2.57 $2.57 $2.13 522
2021-01-27 $2.55 $2.55 $2.54 $2.54 $2.11 2,734
2021-01-26 $2.55 $2.55 $2.55 $2.55 $2.12 3,011
2021-01-25 $2.51 $2.51 $2.51 $2.51 $2.08 688
2021-01-22 $2.49 $2.49 $2.49 $2.49 $2.07 10
2021-01-21 $2.49 $2.49 $2.49 $2.49 $2.07 415
2021-01-20 $2.52 $2.52 $2.52 $2.52 $2.09 0
2021-01-19 $2.49 $2.52 $2.42 $2.52 $2.09 55,234
2021-01-15 $2.53 $2.59 $2.53 $2.59 $2.15 1,327
2021-01-14 $2.58 $2.58 $2.58 $2.58 $2.14 6
2021-01-13 $2.58 $2.58 $2.58 $2.58 $2.14 4,709
2021-01-12 $2.44 $2.44 $2.44 $2.44 $2.02 5
2021-01-11 $2.44 $2.44 $2.44 $2.44 $2.02 1,224
2021-01-08 $2.55 $2.55 $2.47 $2.47 $2.05 56,201
2021-01-07 $2.47 $2.52 $2.47 $2.52 $2.09 3,391
2021-01-06 $2.47 $2.47 $2.47 $2.47 $2.05 3,014
2021-01-05 $2.48 $2.48 $2.46 $2.48 $2.05 12,500
2021-01-04 $2.41 $2.41 $2.41 $2.41 $2.00 4,009
2020-12-31 $2.36 $2.36 $2.36 $2.36 $1.96 0
2020-12-30 $2.36 $2.36 $2.36 $2.36 $1.96 10
2020-12-29 $2.43 $2.43 $2.36 $2.36 $1.96 9,901
2020-12-28 $2.40 $2.48 $2.27 $2.38 $1.97 11,666
2020-12-24 $2.40 $2.40 $2.40 $2.40 $1.99 0
2020-12-23 $2.40 $2.40 $2.40 $2.40 $1.99 0
2020-12-22 $2.40 $2.40 $2.40 $2.40 $1.99 0
2020-12-21 $2.40 $2.40 $2.40 $2.40 $1.99 572
2020-12-18 $2.47 $2.47 $2.47 $2.47 $2.05 510
2020-12-17 $2.49 $2.49 $2.49 $2.49 $2.06 0
2020-12-16 $2.43 $2.43 $2.43 $2.43 $2.01 65,219
2020-12-15 $2.43 $2.43 $2.43 $2.43 $1.97 0
2020-12-14 $2.45 $2.47 $2.43 $2.43 $1.97 65,219
2020-12-11 $2.32 $2.32 $2.31 $2.31 $1.87 1,420
2020-12-10 $2.35 $2.35 $2.35 $2.35 $1.91 0
2020-12-09 $2.32 $2.35 $2.32 $2.35 $1.91 16,042
2020-12-08 $2.29 $2.29 $2.29 $2.29 $1.86 11,509
2020-12-07 $2.29 $2.29 $2.29 $2.29 $1.86 39,433
2020-12-04 $2.39 $2.39 $2.39 $2.39 $1.94 0
2020-12-03 $2.39 $2.39 $2.39 $2.39 $1.94 0
2020-12-02 $2.39 $2.39 $2.39 $2.39 $1.94 0
2020-12-01 $2.42 $2.42 $2.39 $2.39 $1.94 3,622
2020-11-30 $2.35 $2.35 $2.35 $2.35 $1.91 2,962
2020-11-27 $2.46 $2.46 $2.46 $2.46 $2.00 0
2020-11-25 $2.46 $2.46 $2.46 $2.46 $2.00 476
2020-11-24 $2.46 $2.46 $2.46 $2.46 $2.00 1,246
2020-11-23 $2.50 $2.50 $2.38 $2.38 $1.93 657
2020-11-20 $2.47 $2.47 $2.47 $2.47 $2.00 300
2020-11-19 $2.46 $2.46 $2.46 $2.46 $1.99 2,254
2020-11-18 $2.35 $2.35 $2.35 $2.35 $1.91 15,420
2020-11-17 $2.40 $2.40 $2.40 $2.40 $1.95 4,839
2020-11-16 $2.31 $2.31 $2.28 $2.28 $1.85 5,145
2020-11-13 $2.30 $2.30 $2.24 $2.28 $1.85 2,170
2020-11-12 $2.25 $2.29 $2.25 $2.29 $1.86 3,271
2020-11-11 $2.28 $2.28 $2.25 $2.25 $1.83 15,862
2020-11-10 $2.20 $2.20 $2.20 $2.20 $1.78 262
2020-11-09 $2.15 $2.15 $2.15 $2.15 $1.75 10
2020-11-06 $2.19 $2.19 $2.15 $2.15 $1.75 6,869
2020-11-05 $2.02 $2.20 $2.02 $2.07 $1.68 24,111
2020-11-04 $2.15 $2.15 $2.15 $2.15 $1.74 9,505
2020-11-03 $2.06 $2.06 $2.06 $2.06 $1.67 0
2020-11-02 $2.06 $2.06 $2.06 $2.06 $1.67 0
2020-10-30 $2.06 $2.06 $2.06 $2.06 $1.67 2,002
2020-10-29 $2.08 $2.08 $2.08 $2.08 $1.69 1,220
2020-10-28 $2.14 $2.14 $2.14 $2.14 $1.74 1,242
2020-10-27 $2.19 $2.19 $2.19 $2.19 $1.78 0
2020-10-26 $2.19 $2.19 $2.19 $2.19 $1.78 10
2020-10-23 $2.19 $2.19 $2.19 $2.19 $1.78 2,216
2020-10-22 $2.22 $2.22 $2.22 $2.22 $1.80 0
2020-10-21 $2.24 $2.27 $2.22 $2.22 $1.80 2,227
2020-10-20 $2.24 $2.24 $2.24 $2.24 $1.82 0
2020-10-19 $2.24 $2.24 $2.24 $2.24 $1.82 0
2020-10-16 $2.24 $2.24 $2.24 $2.24 $1.82 0
2020-10-15 $2.24 $2.24 $2.24 $2.24 $1.82 0
2020-10-14 $2.24 $2.24 $2.24 $2.24 $1.82 12
2020-10-13 $2.24 $2.24 $2.24 $2.24 $1.82 734
2020-10-12 $2.30 $2.30 $2.30 $2.30 $1.87 23,205
2020-10-09 $2.16 $2.16 $2.16 $2.16 $1.75 0
2020-10-08 $2.15 $2.16 $2.15 $2.16 $1.75 1,434
2020-10-07 $2.19 $2.19 $2.15 $2.15 $1.74 9,561
2020-10-06 $2.21 $2.21 $2.21 $2.21 $1.79 1
2020-10-05 $2.21 $2.21 $2.21 $2.21 $1.79 0
2020-10-02 $2.21 $2.21 $2.21 $2.21 $1.79 3,604
2020-10-01 $2.17 $2.17 $2.17 $2.17 $1.76 7,808
2020-09-30 $2.20 $2.20 $2.20 $2.20 $1.78 0
2020-09-29 $2.20 $2.20 $2.20 $2.20 $1.78 0
2020-09-28 $2.20 $2.20 $2.20 $2.20 $1.78 0
2020-09-25 $2.20 $2.20 $2.20 $2.20 $1.78 2,440
2020-09-24 $2.22 $2.22 $2.16 $2.16 $1.75 161,120
2020-09-23 $2.29 $2.29 $2.29 $2.29 $1.86 510
2020-09-22 $2.32 $2.32 $2.32 $2.32 $1.86 2,440
2020-09-21 $2.20 $2.29 $2.20 $2.29 $1.83 484
2020-09-18 $2.28 $2.28 $2.28 $2.28 $1.83 4,454
2020-09-17 $2.24 $2.24 $2.24 $2.24 $1.80 1,230
2020-09-16 $2.17 $2.22 $2.16 $2.19 $1.76 4,665
2020-09-15 $2.31 $2.31 $2.31 $2.31 $1.85 0
2020-09-14 $2.31 $2.31 $2.31 $2.31 $1.85 0
2020-09-11 $2.31 $2.31 $2.31 $2.31 $1.85 393
2020-09-10 $2.42 $2.42 $2.42 $2.42 $1.94 1,543
2020-09-09 $2.48 $2.48 $2.48 $2.48 $1.99 754
2020-09-08 $2.46 $2.52 $2.46 $2.52 $2.02 2,203
2020-09-04 $2.43 $2.53 $2.39 $2.39 $1.92 22,626
2020-09-03 $2.50 $2.50 $2.50 $2.50 $2.01 410
2020-09-02 $2.42 $2.42 $2.42 $2.42 $1.94 950
2020-09-01 $2.39 $2.39 $2.39 $2.39 $1.92 472
2020-08-31 $2.43 $2.43 $2.43 $2.43 $1.95 148
2020-08-28 $2.52 $2.52 $2.52 $2.52 $2.02 235
2020-08-27 $2.53 $2.53 $2.53 $2.53 $2.03 40,958
2020-08-26 $2.53 $2.66 $2.52 $2.66 $2.13 21,486
2020-08-25 $2.64 $2.64 $2.53 $2.53 $2.03 1,100
2020-08-24 $2.55 $2.65 $2.55 $2.65 $2.13 200
2020-08-21 $2.48 $2.48 $2.48 $2.48 $1.99 0
2020-08-20 $2.60 $2.60 $2.48 $2.48 $1.99 9,070
2020-08-19 $2.60 $2.67 $2.60 $2.60 $2.09 53,146
2020-08-18 $2.52 $2.52 $2.52 $2.52 $2.02 271
2020-08-17 $2.53 $2.53 $2.53 $2.53 $2.03 180
2020-08-14 $2.53 $2.53 $2.53 $2.53 $2.03 0
2020-08-13 $2.53 $2.53 $2.53 $2.53 $2.03 0
2020-08-12 $2.53 $2.53 $2.53 $2.53 $2.03 180
2020-08-11 $2.47 $2.47 $2.47 $2.47 $1.98 0
2020-08-10 $2.47 $2.47 $2.47 $2.47 $1.98 2,514
2020-08-07 $2.46 $2.46 $2.46 $2.46 $1.97 0
2020-08-06 $2.46 $2.46 $2.46 $2.46 $1.97 1
2020-08-05 $2.52 $2.52 $2.46 $2.46 $1.97 4,495
2020-08-04 $2.51 $2.51 $2.51 $2.51 $2.01 0
2020-08-03 $2.51 $2.51 $2.51 $2.51 $2.01 103
2020-07-31 $2.44 $2.44 $2.44 $2.44 $1.96 0
2020-07-30 $2.39 $2.44 $2.39 $2.44 $1.96 5,999
2020-07-29 $2.42 $2.42 $2.42 $2.42 $1.94 3,395
2020-07-28 $2.29 $2.29 $2.29 $2.29 $1.84 1
2020-07-27 $2.29 $2.29 $2.29 $2.29 $1.84 0
2020-07-24 $2.29 $2.29 $2.29 $2.29 $1.84 0
2020-07-23 $2.37 $2.37 $2.29 $2.29 $1.84 2,455
2020-07-22 $2.36 $2.36 $2.30 $2.30 $1.85 6,334
2020-07-21 $2.28 $2.28 $2.28 $2.28 $1.83 2,507
2020-07-20 $2.31 $2.31 $2.24 $2.24 $1.80 9,367
2020-07-17 $2.21 $2.21 $2.21 $2.21 $1.77 3
2020-07-16 $2.33 $2.33 $2.21 $2.21 $1.77 23,376
2020-07-15 $2.26 $2.26 $2.25 $2.25 $1.81 12,976
2020-07-14 $2.26 $2.32 $2.26 $2.32 $1.86 11,685
2020-07-13 $2.28 $2.28 $2.28 $2.28 $1.83 1,788
2020-07-10 $2.29 $2.29 $2.29 $2.29 $1.84 0
2020-07-09 $2.29 $2.29 $2.29 $2.29 $1.84 0
2020-07-08 $2.29 $2.29 $2.29 $2.29 $1.84 0
2020-07-07 $2.29 $2.29 $2.29 $2.29 $1.84 2
2020-07-06 $2.29 $2.29 $2.29 $2.29 $1.84 0
2020-07-02 $2.35 $2.35 $2.29 $2.29 $1.84 4,840
2020-07-01 $2.36 $2.36 $2.28 $2.32 $1.86 2,055
2020-06-30 $2.29 $2.29 $2.29 $2.29 $1.84 4
2020-06-29 $2.29 $2.29 $2.29 $2.29 $1.84 604
2020-06-26 $2.34 $2.34 $2.34 $2.34 $1.88 6,465
2020-06-25 $2.31 $2.33 $2.31 $2.33 $1.87 3,882
2020-06-24 $2.39 $2.45 $2.36 $2.45 $1.97 58,145
2020-06-23 $2.28 $2.28 $2.28 $2.28 $1.83 0
2020-06-22 $2.28 $2.28 $2.28 $2.28 $1.83 0
2020-06-19 $2.30 $2.30 $2.28 $2.28 $1.83 1,699
2020-06-18 $2.30 $2.30 $2.30 $2.30 $1.85 0
2020-06-17 $2.30 $2.30 $2.30 $2.30 $1.85 4,555
2020-06-16 $2.16 $2.16 $2.16 $2.16 $1.73 5
2020-06-15 $2.16 $2.16 $2.16 $2.16 $1.73 758
2020-06-12 $2.17 $2.17 $2.17 $2.17 $1.74 826
2020-06-11 $2.27 $2.27 $2.27 $2.27 $1.82 642
2020-06-10 $2.35 $2.35 $2.35 $2.35 $1.89 0
2020-06-09 $2.35 $2.35 $2.35 $2.35 $1.89 167,590
2020-06-08 $2.36 $2.36 $2.36 $2.36 $1.89 66
2020-06-05 $2.36 $2.36 $2.36 $2.36 $1.89 0
2020-06-04 $2.36 $2.36 $2.36 $2.36 $1.89 0
2020-06-03 $2.36 $2.36 $2.36 $2.36 $1.89 110
2020-06-02 $2.36 $2.36 $2.36 $2.36 $1.89 100
2020-06-01 $2.36 $2.36 $2.35 $2.35 $1.89 141,505
2020-05-29 $2.29 $2.29 $2.29 $2.29 $1.84 8,088
2020-05-28 $2.27 $2.31 $2.27 $2.30 $1.85 39,087
2020-05-27 $2.13 $2.18 $2.13 $2.18 $1.75 1,267
2020-05-26 $2.21 $2.21 $2.21 $2.21 $1.77 10
2020-05-22 $2.23 $2.23 $2.19 $2.21 $1.77 381,219
2020-05-21 $2.12 $2.12 $2.12 $2.12 $1.70 1,319
2020-05-20 $2.23 $2.25 $2.20 $2.25 $1.81 3,020
2020-05-19 $2.20 $2.20 $2.20 $2.20 $1.72 0
2020-05-18 $2.20 $2.20 $2.20 $2.20 $1.72 231
2020-05-15 $2.29 $2.29 $2.29 $2.29 $1.79 0
2020-05-14 $2.27 $2.29 $2.27 $2.29 $1.79 7,920
2020-05-13 $2.34 $2.40 $2.27 $2.30 $1.80 13,042
2020-05-12 $2.30 $2.30 $2.30 $2.30 $1.80 12,400
2020-05-11 $2.27 $2.27 $2.27 $2.27 $1.77 0
2020-05-08 $2.27 $2.27 $2.27 $2.27 $1.77 0
2020-05-07 $2.27 $2.27 $2.27 $2.27 $1.77 4,664
2020-05-06 $2.23 $2.23 $2.22 $2.22 $1.74 3,976
2020-05-05 $2.21 $2.25 $2.18 $2.25 $1.76 85,124
2020-05-04 $2.19 $2.19 $2.19 $2.19 $1.71 2,166
2020-05-01 $2.21 $2.21 $2.21 $2.21 $1.73 0
2020-04-30 $2.21 $2.21 $2.21 $2.21 $1.73 998
2020-04-29 $2.29 $2.30 $2.24 $2.24 $1.75 5,662
2020-04-28 $2.33 $2.33 $2.33 $2.33 $1.82 0
2020-04-27 $2.33 $2.33 $2.33 $2.33 $1.82 0
2020-04-24 $2.31 $2.33 $2.31 $2.33 $1.82 17,035
2020-04-23 $2.25 $2.25 $2.18 $2.25 $1.76 2,651
2020-04-22 $2.17 $2.17 $2.17 $2.17 $1.70 0
2020-04-21 $2.29 $2.29 $2.17 $2.17 $1.70 11,915
2020-04-20 $2.22 $2.29 $2.22 $2.29 $1.79 4,358
2020-04-17 $2.32 $2.32 $2.32 $2.32 $1.81 9,872
2020-04-16 $2.25 $2.25 $2.25 $2.25 $1.76 3,612
2020-04-15 $2.17 $2.29 $2.17 $2.29 $1.79 299,712
2020-04-14 $2.30 $2.30 $2.30 $2.30 $1.80 7,740
2020-04-13 $2.17 $2.17 $2.17 $2.17 $1.70 0
2020-04-09 $2.16 $2.17 $2.16 $2.17 $1.70 5,221
2020-04-08 $2.11 $2.14 $2.11 $2.14 $1.67 1,460
2020-04-07 $2.33 $2.33 $2.13 $2.19 $1.71 17,269
2020-04-06 $2.15 $2.19 $2.15 $2.19 $1.71 670
2020-04-03 $2.28 $2.28 $2.28 $2.28 $1.78 4,625
2020-04-02 $2.10 $2.10 $2.10 $2.10 $1.64 1,253
2020-04-01 $2.24 $2.24 $2.10 $2.10 $1.64 15,724
2020-03-31 $2.25 $2.25 $2.25 $2.25 $1.76 0
2020-03-30 $2.16 $2.25 $2.16 $2.25 $1.76 7,940
2020-03-27 $2.09 $2.25 $2.09 $2.14 $1.67 3,369
2020-03-26 $2.18 $2.18 $2.07 $2.16 $1.69 261,282
2020-03-25 $1.89 $2.07 $1.89 $2.07 $1.62 47,175
2020-03-24 $2.13 $2.13 $2.13 $2.13 $1.66 56,744
2020-03-23 $2.02 $2.02 $2.02 $2.02 $1.58 8,440
2020-03-20 $1.99 $1.99 $1.99 $1.99 $1.56 528
2020-03-19 $2.09 $2.09 $2.09 $2.09 $1.63 0
2020-03-18 $2.09 $2.09 $2.09 $2.09 $1.63 5,059
2020-03-17 $1.86 $2.10 $1.86 $2.10 $1.64 2,941
2020-03-16 $1.91 $2.04 $1.91 $2.04 $1.59 2,030
2020-03-13 $2.12 $2.13 $2.02 $2.03 $1.59 4,775
2020-03-12 $2.02 $2.02 $2.02 $2.02 $1.58 1,609
2020-03-11 $2.30 $2.30 $2.16 $2.16 $1.69 20,169
2020-03-10 $2.29 $2.29 $2.29 $2.29 $1.79 259,540
2020-03-09 $2.45 $2.45 $2.45 $2.45 $1.92 193
2020-03-06 $2.38 $2.45 $2.38 $2.42 $1.89 23,873
2020-03-05 $2.32 $2.41 $2.32 $2.34 $1.83 6,925
2020-03-04 $2.37 $2.37 $2.37 $2.37 $1.85 4,699
2020-03-03 $2.30 $2.30 $2.30 $2.30 $1.80 11,644
2020-03-02 $2.30 $2.30 $2.30 $2.30 $1.80 10,101
2020-02-28 $2.16 $2.16 $2.16 $2.16 $1.69 750
2020-02-27 $2.20 $2.20 $2.13 $2.13 $1.66 33,972
2020-02-26 $2.20 $2.25 $2.17 $2.25 $1.76 6,539
2020-02-25 $2.29 $2.29 $2.29 $2.29 $1.79 509
2020-02-24 $2.27 $2.27 $2.27 $2.27 $1.77 1,262
2020-02-21 $2.42 $2.42 $2.42 $2.42 $1.89 33,494
2020-02-20 $2.41 $2.41 $2.30 $2.31 $1.81 98,223
2020-02-19 $2.40 $2.40 $2.40 $2.40 $1.88 0
2020-02-18 $2.40 $2.40 $2.40 $2.40 $1.88 0
2020-02-14 $2.35 $2.40 $2.35 $2.40 $1.88 13,710
2020-02-13 $2.31 $2.31 $2.28 $2.28 $1.78 2,255
2020-02-12 $2.40 $2.40 $2.36 $2.36 $1.84 11,458
2020-02-11 $2.36 $2.36 $2.27 $2.27 $1.77 14,795
2020-02-10 $2.28 $2.28 $2.28 $2.28 $1.78 0
2020-02-07 $2.28 $2.28 $2.28 $2.28 $1.78 0
2020-02-06 $2.38 $2.38 $2.28 $2.28 $1.78 33,579
2020-02-04 $2.30 $2.30 $2.30 $2.30 $1.80 520
2020-02-03 $2.31 $2.31 $2.31 $2.31 $1.81 0
2020-01-31 $2.35 $2.35 $2.31 $2.31 $1.81 3,145
2020-01-30 $2.35 $2.46 $2.35 $2.46 $1.92 2,710
2020-01-29 $2.34 $2.34 $2.34 $2.34 $1.83 0
2020-01-28 $2.38 $2.38 $2.34 $2.34 $1.83 11,202
2020-01-27 $2.43 $2.43 $2.43 $2.43 $1.90 1,980
2020-01-24 $2.37 $2.37 $2.37 $2.37 $1.85 1,569
2020-01-23 $2.43 $2.43 $2.43 $2.43 $1.90 11,355
2020-01-22 $2.38 $2.38 $2.38 $2.38 $1.86 270
2020-01-21 $2.43 $2.43 $2.43 $2.43 $1.90 0
2020-01-17 $2.43 $2.43 $2.43 $2.43 $1.90 0
2020-01-16 $2.44 $2.44 $2.43 $2.43 $1.90 3,178
2020-01-15 $2.44 $2.44 $2.44 $2.44 $1.91 2,255
2020-01-14 $2.47 $2.47 $2.47 $2.47 $1.93 400
2020-01-13 $2.40 $2.40 $2.40 $2.40 $1.88 4,378
2020-01-10 $2.46 $2.46 $2.46 $2.46 $1.92 0
2020-01-09 $2.46 $2.46 $2.46 $2.46 $1.92 0
2020-01-08 $2.46 $2.46 $2.46 $2.46 $1.92 1,232
2020-01-07 $2.49 $2.49 $2.49 $2.49 $1.95 300
2020-01-06 $2.57 $2.57 $2.57 $2.57 $2.01 1,023
2020-01-03 $2.60 $2.60 $2.60 $2.60 $2.03 20,000
2020-01-02 $2.70 $2.70 $2.60 $2.60 $2.03 1,019
2019-12-31 $2.71 $2.71 $2.71 $2.71 $2.12 0
2019-12-30 $2.70 $2.71 $2.60 $2.71 $2.12 13,970
2019-12-27 $2.61 $2.66 $2.61 $2.61 $2.04 11,770
2019-12-26 $2.54 $2.67 $2.54 $2.67 $2.09 6,014
2019-12-24 $2.71 $2.71 $2.71 $2.71 $2.12 1,115
2019-12-23 $2.57 $2.61 $2.56 $2.56 $2.00 13,087
2019-12-20 $2.56 $2.61 $2.56 $2.61 $2.04 5,550
2019-12-19 $2.57 $2.57 $2.57 $2.57 $2.01 15,591
2019-12-18 $2.61 $2.61 $2.61 $2.61 $2.04 0
2019-12-17 $2.61 $2.61 $2.61 $2.61 $2.04 250
2019-12-16 $2.60 $2.60 $2.60 $2.60 $2.03 0
2019-12-13 $2.61 $2.61 $2.60 $2.60 $2.03 800
2019-12-12 $2.45 $2.45 $2.45 $2.45 $1.92 1,380
2019-12-11 $2.45 $2.45 $2.45 $2.45 $1.92 330
2019-12-10 $2.54 $2.54 $2.54 $2.54 $1.99 700
2019-12-09 $2.68 $2.68 $2.68 $2.68 $2.09 400
2019-12-06 $2.58 $2.68 $2.57 $2.57 $2.01 35,248
2019-12-05 $2.52 $2.53 $2.52 $2.52 $1.97 9,609
2019-12-04 $2.47 $2.47 $2.47 $2.47 $1.93 0
2019-12-03 $2.47 $2.47 $2.47 $2.47 $1.93 3,216
2019-12-02 $2.53 $2.53 $2.53 $2.53 $1.98 0
2019-11-29 $2.53 $2.53 $2.53 $2.53 $1.98 0
2019-11-27 $2.53 $2.53 $2.53 $2.53 $1.98 17,380
2019-11-26 $2.52 $2.52 $2.52 $2.52 $1.97 270
2019-11-25 $2.51 $2.51 $2.51 $2.51 $1.96 1,150
2019-11-22 $2.51 $2.51 $2.51 $2.51 $1.96 250
2019-11-21 $2.52 $2.60 $2.52 $2.60 $2.03 8,220
2019-11-20 $2.55 $2.55 $2.55 $2.55 $1.99 348
2019-11-19 $2.58 $2.58 $2.58 $2.58 $2.02 3,321
2019-11-18 $2.60 $2.60 $2.56 $2.57 $2.00 2,674
2019-11-15 $2.43 $2.43 $2.43 $2.43 $1.90 0
2019-11-14 $2.43 $2.43 $2.43 $2.43 $1.90 0
2019-11-13 $2.43 $2.43 $2.43 $2.43 $1.90 510
2019-11-12 $2.47 $2.53 $2.47 $2.50 $1.95 25,028
2019-11-11 $2.48 $2.48 $2.48 $2.48 $1.94 437
2019-11-08 $2.54 $2.54 $2.54 $2.54 $1.99 0
2019-11-07 $2.54 $2.54 $2.54 $2.54 $1.99 0
2019-11-06 $2.54 $2.54 $2.54 $2.54 $1.99 0
2019-11-05 $2.54 $2.54 $2.54 $2.54 $1.99 2,645
2019-11-04 $2.57 $2.57 $2.52 $2.52 $1.97 4,427
2019-11-01 $2.50 $2.50 $2.50 $2.50 $1.95 0
2019-10-31 $2.50 $2.50 $2.50 $2.50 $1.95 7,016
2019-10-30 $2.51 $2.51 $2.51 $2.51 $1.96 8,744
2019-10-29 $2.55 $2.55 $2.55 $2.55 $1.99 700
2019-10-28 $2.60 $2.60 $2.60 $2.60 $2.03 143
2019-10-25 $2.57 $2.57 $2.57 $2.57 $2.01 370
2019-10-24 $2.56 $2.56 $2.56 $2.56 $2.00 270
2019-10-23 $2.63 $2.63 $2.57 $2.57 $2.01 10,201
2019-10-22 $2.63 $2.63 $2.54 $2.54 $1.99 3,827
2019-10-21 $2.60 $2.60 $2.60 $2.60 $2.03 1,573
2019-10-18 $2.55 $2.55 $2.55 $2.55 $1.99 1,060
2019-10-17 $2.55 $2.55 $2.55 $2.55 $1.99 0
2019-10-16 $2.55 $2.55 $2.55 $2.55 $1.99 0
2019-10-15 $2.54 $2.55 $2.54 $2.55 $1.99 3,784
2019-10-14 $2.30 $2.30 $2.30 $2.30 $1.80 0
2019-10-11 $2.50 $2.50 $2.50 $2.50 $1.95 1,338
2019-10-10 $2.30 $2.30 $2.30 $2.30 $1.80 0
2019-10-09 $2.30 $2.30 $2.30 $2.30 $1.80 3,954
2019-10-08 $2.35 $2.35 $2.35 $2.35 $1.84 0
2019-10-07 $2.35 $2.35 $2.35 $2.35 $1.84 943
2019-10-04 $2.36 $2.36 $2.36 $2.36 $1.84 0
2019-10-03 $2.36 $2.36 $2.36 $2.36 $1.84 0
2019-10-02 $2.42 $2.42 $2.36 $2.36 $1.84 170,032
2019-10-01 $2.46 $2.46 $2.46 $2.46 $1.92 11,455
2019-09-30 $2.40 $2.46 $2.40 $2.46 $1.92 14,209
2019-09-27 $2.47 $2.47 $2.40 $2.45 $1.92 18,467
2019-09-26 $2.41 $2.46 $2.41 $2.46 $1.92 7,702
2019-09-25 $2.49 $2.50 $2.43 $2.50 $1.95 15,746
2019-09-24 $2.45 $2.45 $2.45 $2.45 $1.88 0
2019-09-23 $2.49 $2.49 $2.45 $2.45 $1.88 4,440
2019-09-20 $2.46 $2.46 $2.46 $2.46 $1.89 0
2019-09-19 $2.46 $2.46 $2.46 $2.46 $1.89 0
2019-09-18 $2.46 $2.46 $2.46 $2.46 $1.89 8,811
2019-09-17 $2.46 $2.46 $2.46 $2.46 $1.89 1,400
2019-09-16 $2.57 $2.57 $2.57 $2.57 $1.97 0
2019-09-13 $2.62 $2.62 $2.56 $2.57 $1.97 3,449
2019-09-12 $2.47 $2.47 $2.47 $2.47 $1.89 707
2019-09-11 $2.33 $2.33 $2.33 $2.33 $1.79 0
2019-09-10 $2.33 $2.33 $2.33 $2.33 $1.79 520
2019-09-09 $2.25 $2.35 $2.24 $2.35 $1.80 1,544
2019-09-06 $2.25 $2.25 $2.25 $2.25 $1.72 535
2019-09-05 $2.27 $2.29 $2.26 $2.26 $1.73 485,515
2019-09-04 $2.13 $2.13 $2.13 $2.13 $1.63 0
2019-09-03 $2.13 $2.13 $2.13 $2.13 $1.63 310
2019-08-30 $2.23 $2.23 $2.23 $2.23 $1.71 1,650
2019-08-29 $2.23 $2.23 $2.23 $2.23 $1.71 0
2019-08-28 $2.22 $2.23 $2.21 $2.23 $1.71 3,288
2019-08-27 $2.19 $2.22 $2.18 $2.22 $1.70 2,633
2019-08-26 $2.22 $2.22 $2.15 $2.15 $1.65 5,908
2019-08-23 $2.15 $2.15 $2.15 $2.15 $1.65 0
2019-08-22 $2.15 $2.15 $2.15 $2.15 $1.65 0
2019-08-21 $2.15 $2.15 $2.15 $2.15 $1.65 2,496
2019-08-20 $2.13 $2.18 $2.13 $2.18 $1.67 63,602
2019-08-19 $2.15 $2.15 $2.15 $2.15 $1.65 995
2019-08-16 $2.14 $2.14 $2.14 $2.14 $1.64 2,638
2019-08-15 $2.15 $2.15 $2.14 $2.14 $1.64 700
2019-08-14 $2.15 $2.15 $2.14 $2.14 $1.64 730
2019-08-13 $2.13 $2.19 $2.13 $2.19 $1.68 3,432
2019-08-12 $2.17 $2.18 $2.15 $2.18 $1.67 26,108
2019-08-09 $2.29 $2.29 $2.28 $2.29 $1.76 1,478
2019-08-08 $2.19 $2.27 $2.19 $2.19 $1.68 19,791
2019-08-07 $2.24 $2.24 $2.17 $2.17 $1.66 36,992
2019-08-06 $2.28 $2.28 $2.28 $2.28 $1.75 3,323
2019-08-05 $2.21 $2.30 $2.21 $2.28 $1.75 504,002
2019-08-02 $2.35 $2.35 $2.29 $2.29 $1.76 8,661
2019-08-01 $2.38 $2.38 $2.38 $2.38 $1.82 2,008
2019-07-31 $2.40 $2.40 $2.40 $2.40 $1.84 100
2019-07-30 $2.42 $2.42 $2.42 $2.42 $1.86 2,300
2019-07-29 $2.42 $2.42 $2.42 $2.42 $1.86 2,300
2019-07-26 $2.42 $2.42 $2.42 $2.42 $1.86 2,341
2019-07-25 $2.48 $2.48 $2.48 $2.48 $1.90 200
2019-07-24 $2.49 $2.49 $2.49 $2.49 $1.91 6,662
2019-07-23 $2.53 $2.53 $2.53 $2.53 $1.94 0
2019-07-22 $2.50 $2.53 $2.50 $2.53 $1.94 2,224
2019-07-19 $2.55 $2.55 $2.55 $2.55 $1.95 800
2019-07-18 $2.54 $2.54 $2.54 $2.54 $1.95 3,588
2019-07-17 $2.52 $2.52 $2.52 $2.52 $1.93 3,828
2019-07-16 $2.55 $2.55 $2.55 $2.55 $1.95 97
2019-07-15 $2.55 $2.55 $2.55 $2.55 $1.95 0
2019-07-12 $2.51 $2.55 $2.51 $2.55 $1.95 4,430
2019-07-11 $2.56 $2.56 $2.56 $2.56 $1.96 700
2019-07-10 $2.57 $2.57 $2.57 $2.57 $1.97 0
2019-07-09 $2.57 $2.57 $2.57 $2.57 $1.97 860
2019-07-08 $2.58 $2.58 $2.53 $2.57 $1.97 6,190
2019-07-05 $2.61 $2.61 $2.61 $2.61 $2.00 100
2019-07-03 $2.54 $2.60 $2.54 $2.60 $1.99 1,120
2019-07-02 $2.61 $2.61 $2.61 $2.61 $2.00 1,339
2019-07-01 $2.51 $2.55 $2.51 $2.52 $1.93 8,860
2019-06-28 $2.48 $2.48 $2.48 $2.48 $1.90 4,976
2019-06-27 $2.58 $2.58 $2.48 $2.48 $1.90 1,039
2019-06-26 $2.51 $2.51 $2.49 $2.49 $1.91 1,128
2019-06-25 $2.52 $2.52 $2.52 $2.52 $1.93 0
2019-06-24 $2.47 $2.52 $2.47 $2.52 $1.93 862
2019-06-21 $2.53 $2.53 $2.53 $2.53 $1.94 5,500
2019-06-20 $2.47 $2.52 $2.47 $2.52 $1.93 5,396
2019-06-19 $2.50 $2.50 $2.45 $2.45 $1.88 8,198
2019-06-18 $2.41 $2.41 $2.41 $2.41 $1.85 8,938
2019-06-17 $2.41 $2.41 $2.41 $2.41 $1.85 416
2019-06-14 $2.55 $2.55 $2.55 $2.55 $1.95 8,198
2019-06-13 $2.55 $2.55 $2.55 $2.55 $1.95 36,542
2019-06-12 $2.48 $2.48 $2.48 $2.48 $1.90 0
2019-06-11 $2.49 $2.49 $2.44 $2.48 $1.90 313,630
2019-06-10 $2.45 $2.45 $2.45 $2.45 $1.88 4,343
2019-06-07 $2.41 $2.45 $2.41 $2.45 $1.88 3,791
2019-06-06 $2.54 $2.54 $2.54 $2.54 $1.95 0
2019-06-05 $2.54 $2.54 $2.54 $2.54 $1.95 0
2019-06-04 $2.54 $2.54 $2.54 $2.54 $1.95 100
2019-06-03 $2.54 $2.54 $2.44 $2.44 $1.87 8,585
2019-05-31 $2.53 $2.53 $2.53 $2.53 $1.94 27,835
2019-05-30 $2.51 $2.53 $2.51 $2.53 $1.94 5,733
2019-05-29 $2.53 $2.53 $2.53 $2.53 $1.94 7,902
2019-05-28 $2.53 $2.53 $2.53 $2.53 $1.94 4,782
2019-05-24 $2.52 $2.52 $2.47 $2.47 $1.89 1,760
2019-05-23 $2.44 $2.49 $2.44 $2.49 $1.91 4,697
2019-05-22 $2.64 $2.64 $2.64 $2.64 $2.02 529
2019-05-21 $2.65 $2.65 $2.64 $2.64 $1.94 1,250
2019-05-20 $2.66 $2.66 $2.66 $2.66 $1.96 1,253
2019-05-17 $2.78 $2.78 $2.78 $2.78 $2.04 79
2019-05-16 $2.78 $2.78 $2.78 $2.78 $2.04 0
2019-05-15 $2.78 $2.78 $2.78 $2.78 $2.04 4,731
2019-05-14 $2.75 $2.81 $2.75 $2.78 $2.04 743
2019-05-13 $2.76 $2.76 $2.76 $2.76 $2.03 11,381
2019-05-10 $2.79 $2.79 $2.79 $2.79 $2.05 2,236
2019-05-09 $2.79 $2.79 $2.79 $2.79 $2.05 0
2019-05-08 $2.79 $2.79 $2.79 $2.79 $2.05 0
2019-05-07 $2.79 $2.79 $2.79 $2.79 $2.05 2,174
2019-05-06 $2.77 $2.77 $2.77 $2.77 $2.04 0
2019-05-03 $2.77 $2.77 $2.77 $2.77 $2.04 3,284
2019-05-02 $2.75 $2.82 $2.72 $2.77 $2.04 7,534
2019-05-01 $2.82 $2.82 $2.82 $2.82 $2.07 2,500
2019-04-30 $2.85 $2.87 $2.85 $2.86 $2.10 6,061
2019-04-29 $2.80 $2.80 $2.80 $2.80 $2.06 114
2019-04-26 $2.77 $2.82 $2.77 $2.82 $2.07 714
2019-04-25 $2.86 $2.86 $2.86 $2.86 $2.10 0
2019-04-24 $2.86 $2.86 $2.86 $2.86 $2.10 1,696
2019-04-23 $2.82 $2.82 $2.82 $2.82 $2.07 0
2019-04-22 $2.88 $2.88 $2.82 $2.82 $2.07 2,310
2019-04-18 $2.87 $2.87 $2.87 $2.87 $2.11 110
2019-04-17 $2.93 $2.93 $2.93 $2.93 $2.15 16,000
2019-04-16 $2.93 $2.93 $2.93 $2.93 $2.15 360
2019-04-15 $2.89 $2.93 $2.89 $2.93 $2.15 18,095
2019-04-12 $2.88 $2.88 $2.88 $2.88 $2.12 1,855
2019-04-11 $2.91 $2.91 $2.83 $2.83 $2.08 12,003
2019-04-10 $2.87 $2.91 $2.87 $2.91 $2.14 792
2019-04-09 $2.89 $2.89 $2.85 $2.85 $2.10 10,638
2019-04-08 $3.01 $3.01 $3.01 $3.01 $2.21 0
2019-04-05 $2.94 $3.01 $2.94 $3.01 $2.21 6,219
2019-04-04 $2.97 $3.01 $2.94 $2.94 $2.16 15,852
2019-04-03 $2.99 $2.99 $2.99 $2.99 $2.20 1,726
2019-04-02 $2.99 $2.99 $2.99 $2.99 $2.20 150
2019-04-01 $2.93 $2.93 $2.91 $2.91 $2.14 10,269
2019-03-29 $2.93 $2.93 $2.93 $2.93 $2.15 0
2019-03-28 $2.93 $2.93 $2.93 $2.93 $2.15 4,579
2019-03-27 $2.92 $2.92 $2.92 $2.92 $2.15 200
2019-03-26 $2.97 $3.01 $2.90 $2.95 $2.17 1,657
2019-03-25 $2.94 $2.94 $2.93 $2.93 $2.15 1,250
2019-03-22 $2.97 $2.97 $2.97 $2.97 $2.18 970
2019-03-21 $2.87 $2.87 $2.87 $2.87 $2.11 490
2019-03-20 $2.98 $2.98 $2.93 $2.93 $2.15 310,008
2019-03-18 $2.92 $2.92 $2.92 $2.92 $2.15 0
2019-03-14 $2.92 $2.92 $2.92 $2.92 $2.15 100
2019-03-13 $2.90 $2.90 $2.90 $2.90 $2.13 1,509
2019-03-12 $2.95 $2.95 $2.95 $2.95 $2.17 400
2019-03-11 $2.95 $2.95 $2.95 $2.95 $2.17 755
2019-03-08 $2.99 $2.99 $2.99 $2.99 $2.20 0
2019-03-07 $2.99 $2.99 $2.99 $2.99 $2.20 0
2019-03-06 $2.99 $2.99 $2.99 $2.99 $2.20 0
2019-03-05 $2.98 $2.99 $2.98 $2.99 $2.20 6,591
2019-03-04 $3.04 $3.04 $3.04 $3.04 $2.24 7,896
2019-03-01 $2.98 $3.04 $2.98 $3.04 $2.24 1,053
2019-02-28 $3.04 $3.04 $3.04 $3.04 $2.24 0
2019-02-27 $3.04 $3.04 $3.04 $3.04 $2.24 0
2019-02-26 $3.04 $3.04 $3.04 $3.04 $2.24 2,390
2019-02-25 $3.03 $3.03 $3.03 $3.03 $2.23 410
2019-02-22 $2.94 $2.98 $2.94 $2.98 $2.19 1,544
2019-02-21 $2.95 $2.95 $2.95 $2.95 $2.17 731
2019-02-20 $3.06 $3.06 $3.06 $3.06 $2.25 0
2019-02-19 $3.11 $3.11 $3.06 $3.06 $2.25 7,640
2019-02-15 $3.02 $3.02 $3.02 $3.02 $2.22 756
2019-02-14 $2.97 $2.97 $2.97 $2.97 $2.18 378
2019-02-13 $3.04 $3.04 $3.04 $3.04 $2.24 3,076
2019-02-12 $3.09 $3.09 $3.04 $3.04 $2.24 851
2019-02-11 $3.15 $3.15 $3.15 $3.15 $2.32 0
2019-02-08 $3.15 $3.15 $3.15 $3.15 $2.32 6,418
2019-02-07 $3.15 $3.15 $3.15 $3.15 $2.32 0
2019-02-06 $3.15 $3.15 $3.15 $3.15 $2.32 0
2019-02-05 $3.15 $3.15 $3.15 $3.15 $2.32 410
2019-02-04 $3.12 $3.12 $3.12 $3.12 $2.29 0
2019-02-01 $3.12 $3.12 $3.12 $3.12 $2.30 82
2019-01-31 $3.12 $3.12 $3.12 $3.12 $2.29 0
2019-01-30 $3.07 $3.13 $3.03 $3.12 $2.29 10,020
2019-01-29 $3.07 $3.07 $3.04 $3.04 $2.24 37,123
2019-01-28 $3.16 $3.16 $3.16 $3.16 $2.32 70
2019-01-25 $3.06 $3.16 $3.06 $3.16 $2.32 486
2019-01-24 $3.00 $3.00 $3.00 $3.00 $2.21 0
2019-01-23 $3.00 $3.00 $3.00 $3.00 $2.21 100
2019-01-22 $2.96 $3.01 $2.96 $2.96 $2.18 10,295
2019-01-18 $2.84 $2.84 $2.84 $2.84 $2.09 4,819
2019-01-17 $2.84 $2.84 $2.84 $2.84 $2.09 4
2019-01-16 $2.84 $2.84 $2.84 $2.84 $2.09 430
2019-01-15 $2.85 $2.85 $2.85 $2.85 $2.10 1,726
2019-01-14 $2.79 $2.79 $2.77 $2.77 $2.04 9,706
2019-01-11 $2.69 $2.69 $2.69 $2.69 $1.98 0
2019-01-10 $2.69 $2.69 $2.69 $2.69 $1.98 0
2019-01-09 $2.69 $2.69 $2.69 $2.69 $1.98 0
2019-01-08 $2.69 $2.69 $2.69 $2.69 $1.98 711
2019-01-07 $2.75 $2.75 $2.75 $2.75 $2.02 90
2019-01-04 $2.75 $2.75 $2.75 $2.75 $2.02 0
2019-01-03 $2.75 $2.75 $2.75 $2.75 $2.02 0
2018-12-31 $2.75 $2.75 $2.75 $2.75 $2.02 130
2018-12-28 $2.71 $2.74 $2.71 $2.74 $2.02 2,185
2018-12-27 $2.71 $2.71 $2.71 $2.71 $1.99 11,050
2018-12-26 $2.72 $2.72 $2.72 $2.72 $2.00 1,945
2018-12-24 $2.81 $2.81 $2.81 $2.81 $2.07 10
2018-12-21 $2.81 $2.81 $2.81 $2.81 $2.07 0
2018-12-20 $2.81 $2.81 $2.81 $2.81 $2.07 0
2018-12-19 $2.81 $2.81 $2.81 $2.81 $2.07 18,352
2018-12-18 $2.83 $2.83 $2.83 $2.83 $2.08 5,700
2018-12-17 $2.83 $2.83 $2.83 $2.83 $2.08 4,907
2018-12-14 $2.79 $2.83 $2.79 $2.83 $2.08 3,350
2018-12-13 $2.86 $2.86 $2.81 $2.81 $2.07 3,399
2018-12-12 $2.81 $2.81 $2.81 $2.81 $2.07 173
2018-12-11 $2.79 $2.80 $2.79 $2.79 $2.05 5,996
2018-12-10 $2.90 $2.90 $2.90 $2.90 $2.13 0
2018-12-07 $2.90 $2.90 $2.90 $2.90 $2.13 0
2018-12-04 $2.94 $2.94 $2.90 $2.90 $2.13 3,971
2018-12-03 $2.95 $2.95 $2.95 $2.95 $2.17 0
2018-11-30 $3.02 $3.02 $2.95 $2.95 $2.17 2,065
2018-11-29 $3.11 $3.11 $3.04 $3.04 $2.24 940
2018-11-28 $3.10 $3.10 $3.10 $3.10 $2.28 35
2018-11-27 $3.15 $3.15 $3.10 $3.10 $2.28 6,958
2018-11-26 $3.10 $3.10 $3.09 $3.09 $2.27 3,716
2018-11-21 $3.08 $3.08 $3.08 $3.08 $2.27 13,297
2018-11-20 $3.08 $3.08 $3.08 $3.08 $2.27 11,077
2018-11-19 $3.11 $3.11 $3.11 $3.11 $2.29 6,111
2018-11-16 $3.11 $3.11 $3.11 $3.11 $2.29 4,342
2018-11-15 $3.05 $3.05 $3.05 $3.05 $2.24 190
2018-11-14 $3.14 $3.14 $3.14 $3.14 $2.31 460
2018-11-13 $3.20 $3.26 $3.20 $3.26 $2.40 819
2018-11-12 $3.17 $3.20 $3.17 $3.20 $2.35 703
2018-11-09 $3.25 $3.26 $3.25 $3.26 $2.40 1,060
2018-11-08 $3.22 $3.22 $3.22 $3.22 $2.37 0
2018-11-07 $3.18 $3.22 $3.18 $3.22 $2.36 1,700
2018-11-06 $3.20 $3.20 $3.20 $3.20 $2.35 900
2018-11-05 $3.27 $3.27 $3.27 $3.27 $2.40 1,606
2018-11-02 $3.21 $3.21 $3.21 $3.21 $2.36 134
2018-11-01 $3.15 $3.15 $3.15 $3.15 $2.32 0
2018-10-31 $3.15 $3.15 $3.15 $3.15 $2.32 745
2018-10-30 $3.15 $3.15 $3.15 $3.15 $2.32 0
2018-10-29 $3.19 $3.19 $3.12 $3.15 $2.32 28,059
2018-10-26 $3.23 $3.23 $3.23 $3.23 $2.38 0
2018-10-25 $3.23 $3.23 $3.23 $3.23 $2.38 1,100
2018-10-24 $3.18 $3.18 $3.18 $3.18 $2.34 2,000
2018-10-23 $3.25 $3.25 $3.25 $3.25 $2.39 0
2018-10-22 $3.25 $3.25 $3.25 $3.25 $2.39 0
2018-10-19 $3.25 $3.25 $3.25 $3.25 $2.39 19,851
2018-10-18 $3.25 $3.25 $3.25 $3.25 $2.39 27,700
2018-10-17 $3.28 $3.28 $3.28 $3.28 $2.41 0
2018-10-16 $3.28 $3.28 $3.28 $3.28 $2.41 20
2018-10-15 $3.28 $3.28 $3.28 $3.28 $2.41 0
2018-10-12 $3.28 $3.28 $3.28 $3.28 $2.41 0
2018-10-11 $3.28 $3.28 $3.28 $3.28 $2.41 14,900
2018-10-10 $3.21 $3.21 $3.21 $3.21 $2.36 0
2018-10-09 $3.21 $3.21 $3.21 $3.21 $2.36 0
2018-10-08 $3.23 $3.23 $3.21 $3.21 $2.36 2,100
2018-10-05 $3.34 $3.34 $3.34 $3.34 $2.46 0
2018-10-04 $3.35 $3.35 $3.29 $3.34 $2.45 8,382
2018-10-03 $3.33 $3.34 $3.33 $3.33 $2.45 12,964
2018-10-02 $3.33 $3.33 $3.33 $3.33 $2.45 47,844
2018-10-01 $3.32 $3.32 $3.32 $3.32 $2.44 75
2018-09-28 $3.34 $3.34 $3.32 $3.32 $2.44 16,992
2018-09-27 $3.33 $3.35 $3.33 $3.35 $2.46 322
2018-09-26 $3.42 $3.42 $3.37 $3.37 $2.44 79,547
2018-09-25 $3.39 $3.39 $3.38 $3.38 $2.43 3,145
2018-09-24 $3.38 $3.38 $3.36 $3.36 $2.42 1,300
2018-09-21 $3.30 $3.30 $3.30 $3.30 $2.37 0
2018-09-20 $3.30 $3.30 $3.30 $3.30 $2.37 500
2018-09-19 $3.32 $3.32 $3.32 $3.32 $2.38 340
2018-09-18 $3.32 $3.32 $3.32 $3.32 $2.39 748
2018-09-17 $3.36 $3.36 $3.36 $3.36 $2.42 0
2018-09-14 $3.36 $3.36 $3.36 $3.36 $2.42 2,311
2018-09-13 $3.37 $3.42 $3.37 $3.42 $2.46 1,083
2018-09-12 $3.46 $3.46 $3.46 $3.46 $2.48 10,741
2018-09-11 $3.41 $3.45 $3.40 $3.42 $2.46 5,221
2018-09-10 $3.32 $3.32 $3.32 $3.32 $2.39 0
2018-09-07 $3.33 $3.33 $3.32 $3.32 $2.39 3,525
2018-09-06 $3.37 $3.37 $3.31 $3.31 $2.38 850
2018-09-05 $3.33 $3.36 $3.33 $3.36 $2.42 900
2018-09-04 $3.37 $3.37 $3.37 $3.37 $2.42 74
2018-08-31 $3.37 $3.37 $3.37 $3.37 $2.42 2,463
2018-08-30 $3.42 $3.45 $3.42 $3.45 $2.48 2,600
2018-08-29 $3.39 $3.39 $3.39 $3.39 $2.44 0
2018-08-28 $3.39 $3.39 $3.39 $3.39 $2.44 0
2018-08-27 $3.39 $3.39 $3.39 $3.39 $2.44 6,700
2018-08-24 $3.38 $3.38 $3.38 $3.38 $2.43 0
2018-08-23 $3.40 $3.40 $3.38 $3.38 $2.43 852
2018-08-22 $3.42 $3.42 $3.42 $3.42 $2.46 0
2018-08-21 $3.43 $3.43 $3.40 $3.42 $2.46 37,289
2018-08-20 $3.33 $3.33 $3.33 $3.33 $2.39 0
2018-08-17 $3.33 $3.33 $3.33 $3.33 $2.39 0
2018-08-16 $3.31 $3.33 $3.30 $3.33 $2.39 6,501
2018-08-15 $3.35 $3.35 $3.35 $3.35 $2.41 0
2018-08-14 $3.35 $3.35 $3.35 $3.35 $2.41 580
2018-08-13 $3.33 $3.33 $3.33 $3.33 $2.39 0
2018-08-10 $3.33 $3.33 $3.33 $3.33 $2.39 0
2018-08-09 $3.33 $3.33 $3.33 $3.33 $2.39 20,981
2018-08-08 $3.33 $3.33 $3.33 $3.33 $2.39 1,500
2018-08-07 $3.32 $3.32 $3.32 $3.32 $2.39 0
2018-08-06 $3.37 $3.37 $3.32 $3.32 $2.39 811
2018-08-03 $3.36 $3.36 $3.36 $3.36 $2.42 0
2018-08-02 $3.36 $3.36 $3.36 $3.36 $2.42 0
2018-08-01 $3.36 $3.36 $3.36 $3.36 $2.42 0
2018-07-31 $3.40 $3.42 $3.36 $3.36 $2.42 14,882
2018-07-30 $3.28 $3.28 $3.28 $3.28 $2.36 0
2018-07-27 $3.28 $3.28 $3.28 $3.28 $2.36 0
2018-07-26 $3.28 $3.28 $3.28 $3.28 $2.36 5,300
2018-07-25 $3.32 $3.32 $3.32 $3.32 $2.39 0
2018-07-24 $3.32 $3.32 $3.32 $3.32 $2.39 0
2018-07-23 $3.32 $3.32 $3.32 $3.32 $2.39 0
2018-07-20 $3.32 $3.32 $3.32 $3.32 $2.39 0
2018-07-19 $3.32 $3.32 $3.32 $3.32 $2.39 0
2018-07-18 $3.32 $3.32 $3.32 $3.32 $2.39 700
2018-07-17 $3.34 $3.34 $3.31 $3.31 $2.38 200
2018-07-16 $3.33 $3.33 $3.33 $3.33 $2.39 170
2018-07-13 $3.38 $3.38 $3.38 $3.38 $2.43 0
2018-07-12 $3.38 $3.38 $3.32 $3.38 $2.43 9,308
2018-07-11 $3.35 $3.35 $3.35 $3.35 $2.41 600
2018-07-10 $3.43 $3.43 $3.38 $3.38 $2.43 1,817
2018-07-09 $3.30 $3.30 $3.30 $3.30 $2.37 0
2018-07-06 $3.30 $3.30 $3.30 $3.30 $2.37 510
2018-07-05 $3.27 $3.27 $3.27 $3.27 $2.35 0
2018-07-03 $3.27 $3.27 $3.27 $3.27 $2.35 2,833
2018-07-02 $3.23 $3.23 $3.22 $3.22 $2.32 354
2018-06-29 $3.25 $3.25 $3.25 $3.25 $2.34 0
2018-06-28 $3.22 $3.25 $3.22 $3.25 $2.34 8,189
2018-06-27 $3.29 $3.29 $3.18 $3.18 $2.29 18,295
2018-06-26 $3.18 $3.18 $3.18 $3.18 $2.29 0
2018-06-25 $3.33 $3.33 $3.18 $3.18 $2.29 9,305
2018-06-22 $3.15 $3.15 $3.15 $3.15 $2.27 0
2018-06-21 $3.15 $3.15 $3.15 $3.15 $2.27 0
2018-06-20 $3.15 $3.15 $3.15 $3.15 $2.27 0
2018-06-19 $3.15 $3.15 $3.15 $3.15 $2.27 100
2018-06-18 $3.20 $3.20 $3.20 $3.20 $2.30 692
2018-06-15 $3.22 $3.22 $3.22 $3.22 $2.32 0
2018-06-14 $3.23 $3.23 $3.22 $3.22 $2.32 30,111
2018-06-13 $3.23 $3.23 $3.23 $3.23 $2.32 0
2018-06-12 $3.23 $3.23 $3.23 $3.23 $2.32 2,300
2018-06-11 $3.26 $3.26 $3.26 $3.26 $2.34 1,171
2018-06-08 $3.26 $3.26 $3.26 $3.26 $2.34 214
2018-06-07 $3.26 $3.26 $3.26 $3.26 $2.34 0
2018-06-06 $3.26 $3.26 $3.26 $3.26 $2.34 700
2018-06-05 $3.27 $3.27 $3.27 $3.27 $2.35 8,439
2018-06-04 $3.22 $3.27 $3.22 $3.27 $2.35 500
2018-06-01 $3.21 $3.21 $3.21 $3.21 $2.31 368
2018-05-31 $3.30 $3.30 $3.28 $3.28 $2.36 12,576
2018-05-30 $3.23 $3.23 $3.23 $3.23 $2.32 3,875
2018-05-29 $3.27 $3.27 $3.27 $3.27 $2.35 0
2018-05-25 $3.27 $3.27 $3.27 $3.27 $2.35 18,104
2018-05-24 $3.37 $3.37 $3.37 $3.37 $2.43 104,555
2018-05-23 $3.49 $3.49 $3.49 $3.49 $2.51 0
2018-05-22 $3.48 $3.49 $3.48 $3.49 $2.47 6,782
2018-05-21 $3.36 $3.36 $3.36 $3.36 $2.37 31,955
2018-05-18 $3.36 $3.42 $3.36 $3.36 $2.37 3,984
2018-05-17 $3.33 $3.33 $3.33 $3.33 $2.35 0
2018-05-16 $3.33 $3.33 $3.33 $3.33 $2.35 0
2018-05-15 $3.33 $3.33 $3.33 $3.33 $2.35 0
2018-05-14 $3.33 $3.33 $3.33 $3.33 $2.35 800
2018-05-11 $3.29 $3.29 $3.29 $3.29 $2.32 0
2018-05-10 $3.29 $3.29 $3.29 $3.29 $2.32 0
2018-05-09 $3.29 $3.29 $3.29 $3.29 $2.32 0
2018-05-08 $3.29 $3.29 $3.29 $3.29 $2.32 0
2018-05-07 $3.29 $3.29 $3.29 $3.29 $2.32 1,500
2018-05-04 $3.25 $3.31 $3.25 $3.31 $2.34 27,840
2018-05-03 $3.24 $3.24 $3.24 $3.24 $2.29 2,213
2018-05-02 $3.16 $3.16 $3.16 $3.16 $2.23 0
2018-05-01 $3.16 $3.16 $3.16 $3.16 $2.23 100
2018-04-30 $3.30 $3.30 $3.30 $3.30 $2.33 2,401
2018-04-27 $3.26 $3.30 $3.25 $3.30 $2.33 6,000
2018-04-26 $3.22 $3.22 $3.22 $3.22 $2.27 8,049
2018-04-25 $3.25 $3.25 $3.25 $3.25 $2.30 1,851
2018-04-24 $3.28 $3.28 $3.28 $3.28 $2.32 0
2018-04-23 $3.28 $3.28 $3.28 $3.28 $2.32 0
2018-04-20 $3.28 $3.28 $3.28 $3.28 $2.32 2,044
2018-04-19 $3.28 $3.28 $3.28 $3.28 $2.32 34
2018-04-18 $3.28 $3.28 $3.28 $3.28 $2.32 8,407
2018-04-17 $3.28 $3.28 $3.28 $3.28 $2.32 33
2018-04-16 $3.28 $3.28 $3.28 $3.28 $2.32 123
2018-04-13 $3.29 $3.29 $3.29 $3.29 $2.32 270
2018-04-12 $3.26 $3.26 $3.26 $3.26 $2.30 30,028
2018-04-11 $3.23 $3.27 $3.20 $3.20 $2.26 33,638
2018-04-10 $3.18 $3.19 $3.18 $3.19 $2.25 1,098
2018-04-09 $3.14 $3.14 $3.14 $3.14 $2.22 6,205
2018-04-06 $3.14 $3.14 $3.14 $3.14 $2.22 18,236
2018-04-05 $3.04 $3.04 $3.04 $3.04 $2.15 0
2018-04-04 $3.05 $3.05 $3.04 $3.04 $2.15 2,112
2018-04-03 $2.95 $2.95 $2.95 $2.95 $2.08 6,852
2018-04-02 $2.95 $2.95 $2.95 $2.95 $2.08 0
2018-03-29 $2.95 $2.95 $2.95 $2.95 $2.08 14,218
2018-03-28 $2.95 $2.95 $2.95 $2.95 $2.08 3,424
2018-03-27 $2.86 $2.86 $2.86 $2.86 $2.02 0
2018-03-26 $2.86 $2.86 $2.86 $2.86 $2.02 0
2018-03-23 $2.86 $2.86 $2.86 $2.86 $2.02 0
2018-03-22 $2.90 $2.90 $2.86 $2.86 $2.02 1,443
2018-03-21 $2.91 $2.91 $2.89 $2.89 $2.04 7,928
2018-03-20 $2.94 $2.94 $2.94 $2.94 $2.08 0
2018-03-19 $2.94 $2.94 $2.94 $2.94 $2.08 0
2018-03-16 $2.93 $2.94 $2.93 $2.94 $2.08 4,648
2018-03-15 $2.95 $2.95 $2.95 $2.95 $2.08 0
2018-03-14 $2.95 $2.95 $2.95 $2.95 $2.08 300
2018-03-13 $3.09 $3.09 $3.09 $3.09 $2.18 0
2018-03-12 $3.13 $3.13 $3.09 $3.09 $2.18 2,352
2018-03-09 $3.14 $3.14 $3.10 $3.10 $2.19 3,521
2018-03-08 $3.04 $3.04 $3.04 $3.04 $2.15 1,933
2018-03-07 $3.11 $3.11 $3.11 $3.11 $2.20 0
2018-03-06 $3.13 $3.17 $3.11 $3.11 $2.20 6,141
2018-03-05 $3.09 $3.09 $3.09 $3.09 $2.18 89,744
2018-03-02 $3.09 $3.09 $3.09 $3.09 $2.18 420
2018-03-01 $3.07 $3.07 $3.07 $3.07 $2.17 1,230
2018-02-28 $3.05 $3.05 $3.05 $3.05 $2.15 0
2018-02-27 $3.11 $3.11 $3.05 $3.05 $2.15 5,950
2018-02-26 $3.11 $3.13 $3.07 $3.12 $2.20 5,005
2018-02-23 $3.12 $3.12 $3.07 $3.07 $2.17 4,393
2018-02-22 $3.01 $3.01 $3.01 $3.01 $2.13 0
2018-02-21 $3.01 $3.01 $3.01 $3.01 $2.13 0
2018-02-20 $3.01 $3.01 $3.01 $3.01 $2.13 0
2018-02-16 $3.05 $3.05 $3.01 $3.01 $2.13 3,610
2018-02-15 $3.00 $3.01 $3.00 $3.00 $2.12 13,080
2018-02-14 $2.97 $2.97 $2.97 $2.97 $2.10 7,724
2018-02-13 $2.96 $2.96 $2.96 $2.96 $2.09 7,487
2018-02-12 $2.99 $2.99 $2.96 $2.96 $2.09 3,990
2018-02-09 $2.92 $2.92 $2.92 $2.92 $2.06 7,197
2018-02-08 $2.99 $3.02 $2.99 $3.02 $2.13 2,090
2018-02-07 $2.98 $3.00 $2.94 $2.94 $2.08 8,879
2018-02-06 $3.12 $3.12 $3.12 $3.12 $2.20 17,126
2018-02-05 $3.12 $3.12 $3.12 $3.12 $2.20 6,693
2018-02-02 $3.12 $3.12 $3.12 $3.12 $2.20 0
2018-02-01 $3.15 $3.15 $3.12 $3.12 $2.20 4,878
2018-01-31 $3.17 $3.17 $3.17 $3.17 $2.24 5,464
2018-01-30 $3.09 $3.09 $3.08 $3.08 $2.18 1,448
2018-01-29 $3.18 $3.18 $3.18 $3.18 $2.25 0
2018-01-26 $3.18 $3.18 $3.18 $3.18 $2.25 9,964
2018-01-25 $3.18 $3.18 $3.18 $3.18 $2.24 2,622
2018-01-24 $3.21 $3.21 $3.21 $3.21 $2.27 3,004
2018-01-23 $3.14 $3.14 $3.14 $3.14 $2.22 1,122
2018-01-22 $3.13 $3.13 $3.13 $3.13 $2.21 9,604
2018-01-19 $3.12 $3.12 $3.12 $3.12 $2.20 0
2018-01-18 $3.16 $3.16 $3.12 $3.12 $2.20 6,301
2018-01-17 $3.11 $3.11 $3.11 $3.11 $2.20 1,250
2018-01-16 $3.20 $3.20 $3.20 $3.20 $2.26 800
2018-01-12 $3.03 $3.03 $3.03 $3.03 $2.14 16,024
2018-01-11 $3.00 $3.05 $3.00 $3.03 $2.14 6,408
2018-01-10 $3.02 $3.02 $3.02 $3.02 $2.13 0
2018-01-09 $3.02 $3.02 $3.02 $3.02 $2.13 164
2018-01-08 $3.02 $3.02 $3.02 $3.02 $2.13 352
2018-01-05 $2.99 $2.99 $2.99 $2.99 $2.11 880
2018-01-04 $2.95 $2.95 $2.95 $2.95 $2.08 3,639
2018-01-03 $2.95 $3.01 $2.95 $3.01 $2.13 847
2018-01-02 $2.89 $2.89 $2.89 $2.89 $2.04 352
2017-12-29 $2.89 $2.89 $2.89 $2.89 $2.04 0
2017-12-28 $2.89 $2.89 $2.89 $2.89 $2.04 260
2017-12-27 $2.84 $2.89 $2.84 $2.84 $2.01 14,951
2017-12-26 $2.80 $2.80 $2.80 $2.80 $1.98 0
2017-12-22 $2.80 $2.80 $2.80 $2.80 $1.98 23,100
2017-12-21 $2.79 $2.79 $2.79 $2.79 $1.97 0
2017-12-20 $2.84 $2.84 $2.79 $2.79 $1.97 8,382
2017-12-19 $2.85 $2.85 $2.85 $2.85 $2.01 3,180
2017-12-18 $2.79 $2.85 $2.79 $2.85 $2.01 7,217
2017-12-15 $2.85 $2.85 $2.79 $2.79 $1.97 22,958
2017-12-14 $2.88 $2.88 $2.88 $2.88 $2.03 437
2017-12-13 $2.86 $2.86 $2.80 $2.80 $1.98 9,387
2017-12-12 $2.91 $2.91 $2.91 $2.91 $2.06 7,709
2017-12-11 $2.91 $2.91 $2.91 $2.91 $2.06 23,340
2017-12-08 $2.95 $2.95 $2.95 $2.95 $2.08 0
2017-12-07 $2.95 $2.95 $2.95 $2.95 $2.08 897
2017-12-06 $2.92 $2.92 $2.92 $2.92 $2.06 5,564
2017-12-05 $2.88 $2.93 $2.88 $2.88 $2.03 6,806
2017-12-04 $2.84 $2.84 $2.82 $2.82 $1.99 13,431
2017-12-01 $2.90 $2.90 $2.90 $2.90 $2.05 10,400
2017-11-30 $2.90 $2.90 $2.90 $2.90 $2.05 2,223
2017-11-29 $2.88 $2.88 $2.88 $2.88 $2.03 4,320
2017-11-28 $2.85 $2.85 $2.85 $2.85 $2.01 3,584
2017-11-27 $2.79 $2.82 $2.79 $2.82 $1.99 4,583
2017-11-24 $2.78 $2.78 $2.78 $2.78 $1.96 390
2017-11-22 $2.81 $2.81 $2.81 $2.81 $1.99 3,870
2017-11-21 $2.73 $2.73 $2.73 $2.73 $1.93 0
2017-11-20 $2.73 $2.73 $2.73 $2.73 $1.93 1,420
2017-11-17 $2.74 $2.74 $2.74 $2.74 $1.94 0
2017-11-16 $2.72 $2.74 $2.72 $2.74 $1.94 950
2017-11-15 $2.71 $2.71 $2.71 $2.71 $1.91 0
2017-11-14 $2.71 $2.71 $2.71 $2.71 $1.92 9,901
2017-11-13 $2.72 $2.75 $2.72 $2.75 $1.94 2,541
2017-11-10 $2.79 $2.79 $2.79 $2.79 $1.97 0
2017-11-09 $2.79 $2.79 $2.79 $2.79 $1.97 640
2017-11-08 $2.81 $2.81 $2.81 $2.81 $1.99 400
2017-11-07 $2.76 $2.81 $2.76 $2.81 $1.99 360
2017-11-06 $2.86 $2.86 $2.86 $2.86 $2.02 100
2017-11-03 $2.88 $2.88 $2.86 $2.86 $2.02 9,344
2017-11-02 $2.86 $2.87 $2.86 $2.87 $2.03 576
2017-11-01 $2.95 $2.95 $2.95 $2.95 $2.08 2,716
2017-10-31 $2.98 $2.99 $2.98 $2.98 $2.11 2,618
2017-10-30 $2.95 $2.95 $2.95 $2.95 $2.08 16,980
2017-10-27 $2.95 $2.95 $2.95 $2.95 $2.08 1,190
2017-10-26 $3.01 $3.01 $3.01 $3.01 $2.13 510
2017-10-25 $3.04 $3.04 $3.04 $3.04 $2.15 330
2017-10-24 $3.04 $3.04 $3.01 $3.01 $2.13 1,730
2017-10-23 $3.04 $3.04 $3.04 $3.04 $2.15 920
2017-10-20 $3.04 $3.07 $3.04 $3.04 $2.15 2,200
2017-10-19 $3.09 $3.09 $3.04 $3.04 $2.15 1,230
2017-10-18 $3.04 $3.04 $3.04 $3.04 $2.15 600
2017-10-17 $3.09 $3.13 $3.09 $3.13 $2.21 12,735
2017-10-16 $3.07 $3.07 $3.07 $3.07 $2.17 0
2017-10-13 $3.06 $3.07 $3.06 $3.07 $2.17 1,555
2017-10-12 $3.08 $3.08 $3.06 $3.06 $2.16 3,870
2017-10-11 $3.02 $3.02 $3.02 $3.02 $2.13 0
2017-10-10 $3.02 $3.02 $3.02 $3.02 $2.13 0
2017-10-09 $3.02 $3.02 $3.02 $3.02 $2.13 49
2017-10-06 $3.02 $3.02 $3.02 $3.02 $2.13 259
2017-10-05 $3.14 $3.14 $3.14 $3.14 $2.22 0
2017-10-04 $3.14 $3.14 $3.14 $3.14 $2.22 0
2017-10-03 $3.14 $3.14 $3.14 $3.14 $2.22 0
2017-10-02 $3.14 $3.14 $3.14 $3.14 $2.22 0
2017-09-29 $3.14 $3.14 $3.14 $3.14 $2.22 2
2017-09-28 $3.14 $3.14 $3.09 $3.14 $2.22 16,588
2017-09-27 $3.09 $3.19 $3.09 $3.19 $2.25 3,448
2017-09-26 $3.18 $3.18 $3.18 $3.18 $2.24 3,894
2017-09-25 $3.21 $3.21 $3.21 $3.21 $2.26 2
2017-09-22 $3.21 $3.21 $3.21 $3.21 $2.26 0
2017-09-21 $3.21 $3.21 $3.21 $3.21 $2.26 116
2017-09-20 $3.11 $3.11 $3.11 $3.11 $2.19 0
2017-09-19 $3.11 $3.11 $3.11 $3.11 $2.19 0
2017-09-18 $3.11 $3.11 $3.11 $3.11 $2.19 0
2017-09-15 $3.14 $3.14 $3.11 $3.11 $2.19 1,049
2017-09-14 $3.11 $3.14 $3.11 $3.14 $2.21 616
2017-09-13 $3.23 $3.23 $3.23 $3.23 $2.27 1,154
2017-09-12 $3.23 $3.23 $3.23 $3.23 $2.27 578
2017-09-11 $3.21 $3.21 $3.21 $3.21 $2.26 0
2017-09-08 $3.21 $3.21 $3.21 $3.21 $2.26 0
2017-09-07 $3.21 $3.21 $3.21 $3.21 $2.26 0
2017-09-06 $3.21 $3.21 $3.21 $3.21 $2.26 616
2017-09-05 $3.23 $3.23 $3.23 $3.23 $2.27 0
2017-09-01 $3.23 $3.23 $3.23 $3.23 $2.27 0
2017-08-31 $3.23 $3.23 $3.23 $3.23 $2.27 0
2017-08-30 $3.23 $3.23 $3.23 $3.23 $2.27 0
2017-08-29 $3.23 $3.23 $3.23 $3.23 $2.27 16,700
2017-08-28 $3.23 $3.23 $3.23 $3.23 $2.27 0
2017-08-25 $3.18 $3.23 $3.18 $3.23 $2.27 1,826
2017-08-24 $3.21 $3.21 $3.21 $3.21 $2.26 2,000
2017-08-23 $3.22 $3.22 $3.17 $3.20 $2.25 4,323
2017-08-22 $3.19 $3.19 $3.19 $3.19 $2.24 6,695
2017-08-21 $3.12 $3.12 $3.12 $3.12 $2.19 2,200
2017-08-18 $3.11 $3.11 $3.11 $3.11 $2.19 0
2017-08-17 $3.13 $3.13 $3.11 $3.11 $2.19 2,372
2017-08-16 $3.13 $3.13 $3.13 $3.13 $2.20 14
2017-08-15 $3.13 $3.13 $3.13 $3.13 $2.20 745
2017-08-14 $3.22 $3.22 $3.22 $3.22 $2.26 203
2017-08-11 $3.20 $3.20 $3.20 $3.20 $2.25 200
2017-08-10 $3.21 $3.21 $3.21 $3.21 $2.26 0
2017-08-09 $3.21 $3.21 $3.21 $3.21 $2.26 6,302
2017-08-08 $3.19 $3.19 $3.19 $3.19 $2.24 0
2017-08-07 $3.19 $3.19 $3.19 $3.19 $2.24 13,203
2017-08-04 $3.24 $3.25 $3.24 $3.24 $2.28 4,325
2017-08-03 $3.18 $3.18 $3.18 $3.18 $2.24 350
2017-08-02 $3.13 $3.13 $3.13 $3.13 $2.20 0
2017-08-01 $3.14 $3.14 $3.13 $3.13 $2.20 1,541
2017-07-31 $3.13 $3.22 $3.13 $3.22 $2.26 22,768
2017-07-28 $3.22 $3.22 $3.22 $3.22 $2.26 0
2017-07-27 $3.22 $3.22 $3.22 $3.22 $2.26 2,057
2017-07-26 $3.12 $3.22 $3.12 $3.22 $2.26 1,949
2017-07-25 $3.24 $3.24 $3.24 $3.24 $2.28 0
2017-07-24 $3.24 $3.24 $3.24 $3.24 $2.28 45
2017-07-21 $3.24 $3.24 $3.24 $3.24 $2.28 0
2017-07-20 $3.24 $3.24 $3.24 $3.24 $2.28 0
2017-07-19 $3.24 $3.24 $3.24 $3.24 $2.28 0
2017-07-18 $3.24 $3.24 $3.24 $3.24 $2.28 0
2017-07-17 $3.24 $3.24 $3.24 $3.24 $2.28 0
2017-07-14 $3.24 $3.24 $3.24 $3.24 $2.28 2,500
2017-07-13 $3.14 $3.15 $3.14 $3.15 $2.21 2,386
2017-07-12 $3.10 $3.10 $3.10 $3.10 $2.18 169
2017-07-11 $3.01 $3.01 $3.01 $3.01 $2.12 0
2017-07-10 $3.01 $3.01 $3.01 $3.01 $2.12 0
2017-07-07 $3.01 $3.01 $3.01 $3.01 $2.12 0
2017-07-06 $3.01 $3.01 $3.01 $3.01 $2.12 57,090
2017-07-05 $3.01 $3.01 $3.01 $3.01 $2.12 0
2017-07-03 $3.05 $3.05 $3.01 $3.01 $2.12 1,797
2017-06-30 $3.07 $3.07 $3.07 $3.07 $2.16 0
2017-06-29 $3.07 $3.07 $3.07 $3.07 $2.16 0
2017-06-28 $3.07 $3.07 $3.07 $3.07 $2.16 0
2017-06-27 $3.07 $3.07 $3.07 $3.07 $2.16 400
2017-06-26 $3.13 $3.13 $3.13 $3.13 $2.20 0
2017-06-23 $3.13 $3.13 $3.13 $3.13 $2.20 0
2017-06-22 $3.13 $3.13 $3.13 $3.13 $2.20 0
2017-06-21 $3.13 $3.13 $3.13 $3.13 $2.20 12,789
2017-06-20 $3.17 $3.17 $3.08 $3.08 $2.16 16,300
2017-06-19 $3.10 $3.10 $3.10 $3.10 $2.18 0
2017-06-16 $3.07 $3.10 $3.06 $3.10 $2.18 6,728
2017-06-15 $3.08 $3.08 $3.08 $3.08 $2.16 0
2017-06-14 $3.10 $3.10 $3.08 $3.08 $2.16 2,044
2017-06-13 $3.10 $3.15 $3.10 $3.15 $2.21 879
2017-06-12 $3.04 $3.04 $3.04 $3.04 $2.14 1,200
2017-06-09 $3.15 $3.15 $3.15 $3.15 $2.21 10
2017-06-08 $3.15 $3.15 $3.15 $3.15 $2.21 7,900
2017-06-07 $3.09 $3.09 $3.09 $3.09 $2.17 0
2017-06-06 $3.09 $3.09 $3.09 $3.09 $2.17 0
2017-06-05 $3.13 $3.13 $3.09 $3.09 $2.17 9,547
2017-06-02 $3.12 $3.12 $3.12 $3.12 $2.19 802
2017-06-01 $3.15 $3.15 $3.15 $3.15 $2.21 0
2017-05-31 $3.15 $3.15 $3.15 $3.15 $2.21 21,944
2017-05-30 $3.15 $3.15 $3.15 $3.15 $2.21 240
2017-05-26 $3.15 $3.15 $3.15 $3.15 $2.21 3,539
2017-05-25 $3.12 $3.17 $3.12 $3.17 $2.23 11,902
2017-05-24 $3.17 $3.17 $3.17 $3.17 $2.20 706
2017-05-23 $3.21 $3.21 $3.21 $3.21 $2.23 472
2017-05-22 $3.13 $3.16 $3.13 $3.16 $2.19 1,792
2017-05-19 $3.09 $3.09 $3.09 $3.09 $2.15 358
2017-05-18 $3.16 $3.16 $3.09 $3.09 $2.15 1,292
2017-05-17 $3.11 $3.11 $3.11 $3.11 $2.16 0
2017-05-16 $3.11 $3.11 $3.11 $3.11 $2.16 0
2017-05-15 $3.11 $3.11 $3.11 $3.11 $2.16 0
2017-05-12 $3.11 $3.11 $3.11 $3.11 $2.16 550
2017-05-11 $3.14 $3.14 $3.14 $3.14 $2.18 504
2017-05-10 $3.04 $3.04 $3.04 $3.04 $2.11 0
2017-05-09 $3.04 $3.04 $3.04 $3.04 $2.11 0
2017-05-08 $3.08 $3.08 $3.04 $3.04 $2.11 11,542
2017-05-05 $3.08 $3.08 $3.08 $3.08 $2.14 3,435
2017-05-04 $3.01 $3.01 $3.01 $3.01 $2.09 950
2017-05-03 $3.08 $3.08 $3.08 $3.08 $2.14 4,605
2017-05-02 $3.06 $3.06 $3.06 $3.06 $2.12 0
2017-05-01 $3.06 $3.06 $3.06 $3.06 $2.12 0
2017-04-28 $3.06 $3.06 $3.06 $3.06 $2.12 4,567
2017-04-27 $2.97 $2.97 $2.97 $2.97 $2.06 1,116
2017-04-26 $2.96 $2.96 $2.96 $2.96 $2.06 275
2017-04-25 $3.00 $3.00 $3.00 $3.00 $2.08 0
2017-04-24 $3.00 $3.00 $3.00 $3.00 $2.08 0
2017-04-21 $2.90 $3.00 $2.90 $3.00 $2.08 2,337
2017-04-20 $2.96 $2.97 $2.96 $2.97 $2.06 6,645
2017-04-19 $2.88 $2.88 $2.88 $2.88 $2.00 2,000
2017-04-18 $2.88 $2.88 $2.88 $2.88 $2.00 6,689
2017-04-17 $2.91 $2.91 $2.88 $2.88 $2.00 1,172
2017-04-13 $2.93 $2.93 $2.93 $2.93 $2.03 2,212
2017-04-12 $2.85 $2.85 $2.85 $2.85 $1.98 122
2017-04-11 $2.86 $2.86 $2.86 $2.86 $1.99 5,642
2017-04-10 $2.87 $2.87 $2.86 $2.86 $1.99 936
2017-04-07 $2.85 $2.85 $2.85 $2.85 $1.98 936
2017-04-06 $2.86 $2.87 $2.86 $2.87 $1.99 9,145
2017-04-05 $3.00 $3.00 $3.00 $3.00 $2.08 0
2017-04-04 $3.00 $3.00 $3.00 $3.00 $2.08 0
2017-04-03 $3.00 $3.00 $3.00 $3.00 $2.08 13,800
2017-03-31 $3.00 $3.00 $3.00 $3.00 $2.08 400
2017-03-30 $2.93 $2.93 $2.93 $2.93 $2.03 0
2017-03-29 $2.90 $2.93 $2.90 $2.93 $2.03 22,100
2017-03-28 $2.89 $2.91 $2.89 $2.89 $2.01 25,700
2017-03-27 $2.93 $2.93 $2.93 $2.93 $2.03 0
2017-03-24 $2.93 $2.93 $2.93 $2.93 $2.03 0
2017-03-23 $2.93 $2.93 $2.93 $2.93 $2.03 5,100
2017-03-22 $2.94 $2.94 $2.94 $2.94 $2.04 0
2017-03-21 $2.94 $2.94 $2.94 $2.94 $2.04 400
2017-03-20 $2.87 $2.87 $2.87 $2.87 $1.99 0
2017-03-17 $2.87 $2.87 $2.87 $2.87 $1.99 0
2017-03-16 $2.87 $2.87 $2.87 $2.87 $1.99 0
2017-03-15 $2.87 $2.87 $2.87 $2.87 $1.99 400
2017-03-14 $2.76 $2.76 $2.76 $2.76 $1.92 0
2017-03-13 $2.76 $2.76 $2.76 $2.76 $1.92 0
2017-03-10 $2.76 $2.76 $2.76 $2.76 $1.92 0
2017-03-09 $2.76 $2.76 $2.76 $2.76 $1.92 500
2017-03-08 $2.97 $2.97 $2.97 $2.97 $2.06 400
2017-03-07 $2.99 $2.99 $2.97 $2.97 $2.06 214,500
2017-03-06 $2.96 $2.96 $2.96 $2.96 $2.06 400
2017-03-03 $2.93 $2.94 $2.93 $2.94 $2.04 1,400
2017-03-02 $3.02 $3.02 $3.02 $3.02 $2.10 0
2017-03-01 $3.02 $3.02 $3.02 $3.02 $2.10 0
2017-02-28 $3.02 $3.02 $3.02 $3.02 $2.10 1,200
2017-02-27 $3.00 $3.03 $2.98 $2.98 $2.07 10,600
2017-02-24 $3.00 $3.03 $3.00 $3.03 $2.10 28,600
2017-02-23 $3.10 $3.10 $3.10 $3.10 $2.15 13,400
2017-02-22 $3.05 $3.05 $3.05 $3.05 $2.12 200
2017-02-21 $3.09 $3.09 $3.09 $3.09 $2.15 5,400
2017-02-17 $3.12 $3.12 $3.09 $3.09 $2.15 900
2017-02-16 $3.11 $3.11 $3.06 $3.06 $2.12 2,100
2017-02-15 $3.09 $3.09 $3.09 $3.09 $2.15 0
2017-02-14 $3.09 $3.09 $3.09 $3.09 $2.15 0
2017-02-13 $3.09 $3.09 $3.09 $3.09 $2.15 600
2017-02-10 $3.08 $3.08 $3.08 $3.08 $2.14 8,300
2017-02-09 $3.08 $3.08 $3.08 $3.08 $2.14 0
2017-02-08 $3.03 $3.08 $3.03 $3.08 $2.14 1,700
2017-02-07 $3.01 $3.07 $3.01 $3.03 $2.10 2,100
2017-02-06 $2.93 $2.93 $2.93 $2.93 $2.03 800
2017-02-03 $3.00 $3.00 $3.00 $3.00 $2.08 7,700
2017-02-02 $3.02 $3.02 $3.02 $3.02 $2.10 1,000
2017-02-01 $3.03 $3.03 $3.02 $3.02 $2.10 1,040
2017-01-31 $2.97 $2.97 $2.97 $2.97 $2.06 0
2017-01-30 $2.91 $3.01 $2.91 $2.97 $2.06 6,064
2017-01-27 $2.95 $2.97 $2.95 $2.97 $2.06 560
2017-01-26 $2.94 $2.94 $2.94 $2.94 $2.04 0
2017-01-25 $2.94 $2.94 $2.94 $2.94 $2.04 11,555
2017-01-24 $2.94 $2.94 $2.94 $2.94 $2.04 5,690
2017-01-23 $2.95 $2.95 $2.94 $2.94 $2.04 1,230
2017-01-20 $2.89 $2.95 $2.89 $2.89 $2.01 1,640
2017-01-19 $3.00 $3.00 $2.95 $2.95 $2.05 6,757
2017-01-18 $2.99 $2.99 $2.99 $2.99 $2.08 0
2017-01-17 $2.92 $2.99 $2.92 $2.99 $2.08 2,221
2017-01-13 $2.90 $2.90 $2.86 $2.86 $1.99 74,997
2017-01-12 $2.95 $2.95 $2.95 $2.95 $2.05 0
2017-01-11 $2.95 $2.95 $2.95 $2.95 $2.05 6,467
2017-01-10 $2.95 $2.95 $2.95 $2.95 $2.05 300
2017-01-09 $2.89 $2.89 $2.89 $2.89 $2.01 3,093
2017-01-06 $2.89 $2.89 $2.89 $2.89 $2.01 124
2017-01-05 $2.84 $2.84 $2.83 $2.83 $1.97 94,429
2017-01-04 $2.86 $2.86 $2.86 $2.86 $1.99 6,120
2017-01-03 $2.86 $2.86 $2.86 $2.86 $1.99 1,875
2016-12-30 $2.80 $2.80 $2.80 $2.80 $1.94 1,000
2016-12-29 $2.78 $2.78 $2.78 $2.78 $1.93 0
2016-12-28 $2.78 $2.78 $2.78 $2.78 $1.93 13,509
2016-12-27 $2.78 $2.78 $2.78 $2.78 $1.93 0
2016-12-23 $2.82 $2.82 $2.78 $2.78 $1.93 5,610
2016-12-22 $2.86 $2.86 $2.86 $2.86 $1.99 21,532
2016-12-21 $2.77 $2.77 $2.77 $2.77 $1.92 9,086
2016-12-20 $2.85 $2.85 $2.77 $2.77 $1.92 11,681
2016-12-19 $2.78 $2.78 $2.78 $2.78 $1.93 1,300
2016-12-16 $2.79 $2.79 $2.78 $2.78 $1.93 4,100
2016-12-15 $2.83 $2.83 $2.83 $2.83 $1.97 1,082
2016-12-14 $2.90 $2.90 $2.88 $2.88 $2.00 8,850
2016-12-13 $2.84 $2.87 $2.83 $2.83 $1.97 10,566
2016-12-12 $2.86 $2.89 $2.86 $2.89 $2.01 759
2016-12-09 $2.83 $2.83 $2.83 $2.83 $1.96 3,090
2016-12-08 $2.76 $2.76 $2.76 $2.76 $1.92 0
2016-12-07 $2.76 $2.76 $2.76 $2.76 $1.92 4,471
2016-12-06 $2.73 $2.77 $2.73 $2.76 $1.92 14,967
2016-12-05 $2.80 $2.80 $2.80 $2.80 $1.94 430
2016-12-02 $2.64 $2.64 $2.64 $2.64 $1.83 0
2016-12-01 $2.68 $2.68 $2.64 $2.64 $1.83 54,059
2016-11-30 $2.70 $2.72 $2.70 $2.72 $1.89 3,342
2016-11-29 $2.73 $2.73 $2.73 $2.73 $1.89 850
2016-11-28 $2.70 $2.70 $2.70 $2.70 $1.87 0
2016-11-25 $2.70 $2.70 $2.70 $2.70 $1.87 17,730
2016-11-23 $2.68 $2.68 $2.68 $2.68 $1.86 790
2016-11-22 $2.70 $2.72 $2.70 $2.72 $1.89 18,981
2016-11-21 $2.72 $2.72 $2.69 $2.70 $1.87 4,176
2016-11-18 $2.65 $2.65 $2.65 $2.65 $1.84 3,616
2016-11-17 $2.64 $2.64 $2.64 $2.64 $1.83 25,445
2016-11-16 $2.72 $2.72 $2.72 $2.72 $1.89 9,477
2016-11-15 $2.72 $2.72 $2.72 $2.72 $1.89 976
2016-11-14 $2.61 $2.61 $2.61 $2.61 $1.81 0
2016-11-11 $2.61 $2.61 $2.61 $2.61 $1.81 0
2016-11-10 $2.61 $2.61 $2.61 $2.61 $1.81 620
2016-11-09 $2.72 $2.72 $2.67 $2.67 $1.85 2,937
2016-11-08 $2.72 $2.72 $2.69 $2.69 $1.87 833
2016-11-07 $2.69 $2.69 $2.69 $2.69 $1.87 7,677
2016-11-04 $2.68 $2.68 $2.68 $2.68 $1.86 0
2016-11-03 $2.68 $2.68 $2.68 $2.68 $1.86 0
2016-11-02 $2.69 $2.69 $2.68 $2.68 $1.86 13,976
2016-11-01 $2.76 $2.76 $2.76 $2.76 $1.92 0
2016-10-31 $2.76 $2.76 $2.76 $2.76 $1.92 0
2016-10-28 $2.76 $2.76 $2.76 $2.76 $1.92 0
2016-10-27 $2.76 $2.76 $2.76 $2.76 $1.92 0
2016-10-26 $2.76 $2.76 $2.76 $2.76 $1.92 83,712
2016-10-25 $2.81 $2.81 $2.78 $2.78 $1.93 6,761
2016-10-24 $2.82 $2.82 $2.82 $2.82 $1.96 462
2016-10-21 $2.79 $2.79 $2.76 $2.76 $1.92 13,345
2016-10-20 $2.82 $2.82 $2.78 $2.78 $1.93 9,021
2016-10-19 $2.78 $2.81 $2.78 $2.81 $1.95 85,746
2016-10-18 $2.75 $2.75 $2.71 $2.71 $1.88 4,760
2016-10-17 $2.64 $2.64 $2.64 $2.64 $1.83 0
2016-10-14 $2.64 $2.64 $2.64 $2.64 $1.83 2,828
2016-10-13 $2.65 $2.65 $2.65 $2.65 $1.84 331
2016-10-12 $2.67 $2.67 $2.67 $2.67 $1.85 0
2016-10-11 $2.67 $2.67 $2.67 $2.67 $1.85 0
2016-10-10 $2.67 $2.67 $2.67 $2.67 $1.85 238
2016-10-07 $2.70 $2.70 $2.65 $2.66 $1.85 1,471
2016-10-06 $2.77 $2.77 $2.77 $2.77 $1.92 230
2016-10-05 $2.85 $2.85 $2.85 $2.85 $1.98 100
2016-10-04 $2.78 $2.78 $2.78 $2.78 $1.93 11,890
2016-10-03 $2.78 $2.78 $2.78 $2.78 $1.93 398
2016-09-30 $2.76 $2.76 $2.76 $2.76 $1.92 0
2016-09-29 $2.79 $2.85 $2.76 $2.76 $1.92 1,691
2016-09-28 $2.84 $2.84 $2.84 $2.84 $1.97 5,793
2016-09-27 $2.80 $2.80 $2.80 $2.80 $1.94 5,010
2016-09-26 $2.79 $2.79 $2.77 $2.77 $1.92 603
2016-09-23 $2.76 $2.76 $2.76 $2.76 $1.92 7,310
2016-09-22 $2.76 $2.76 $2.76 $2.76 $1.92 4,692
2016-09-21 $2.76 $2.76 $2.76 $2.76 $1.92 0
2016-09-20 $2.76 $2.76 $2.76 $2.76 $1.92 0
2016-09-19 $2.76 $2.76 $2.76 $2.76 $1.92 200
2016-09-16 $2.70 $2.70 $2.70 $2.70 $1.87 0
2016-09-15 $2.72 $2.77 $2.70 $2.70 $1.87 6,853
2016-09-14 $2.55 $2.55 $2.55 $2.55 $1.77 500
2016-09-13 $2.57 $2.57 $2.56 $2.57 $1.78 6,428
2016-09-12 $2.55 $2.55 $2.55 $2.55 $1.77 0
2016-09-09 $2.55 $2.55 $2.55 $2.55 $1.77 793
2016-09-08 $2.59 $2.59 $2.59 $2.59 $1.80 0
2016-09-07 $2.59 $2.59 $2.59 $2.59 $1.80 0
2016-09-06 $2.59 $2.59 $2.59 $2.59 $1.80 0
2016-09-02 $2.59 $2.59 $2.59 $2.59 $1.80 0
2016-09-01 $2.57 $2.59 $2.57 $2.59 $1.80 2,568
2016-08-31 $2.55 $2.58 $2.55 $2.58 $1.79 660
2016-08-30 $2.60 $2.62 $2.59 $2.62 $1.82 5,569
2016-08-29 $2.57 $2.57 $2.57 $2.57 $1.78 0
2016-08-26 $2.64 $2.64 $2.57 $2.57 $1.78 2,924
2016-08-25 $2.60 $2.60 $2.60 $2.60 $1.81 0
2016-08-24 $2.62 $2.65 $2.60 $2.60 $1.81 36,120
2016-08-23 $2.60 $2.60 $2.59 $2.59 $1.80 3,174
2016-08-22 $2.55 $2.55 $2.55 $2.55 $1.77 700
2016-08-19 $2.53 $2.53 $2.53 $2.53 $1.75 0
2016-08-18 $2.54 $2.54 $2.53 $2.53 $1.75 650
2016-08-17 $2.40 $2.40 $2.40 $2.40 $1.67 572
2016-08-16 $2.47 $2.47 $2.44 $2.44 $1.69 145,440
2016-08-15 $2.45 $2.45 $2.45 $2.45 $1.70 0
2016-08-12 $2.45 $2.45 $2.45 $2.45 $1.70 0
2016-08-11 $2.43 $2.45 $2.43 $2.45 $1.70 52,715
2016-08-10 $2.46 $2.50 $2.46 $2.50 $1.73 3,030
2016-08-09 $2.45 $2.45 $2.45 $2.45 $1.70 0
2016-08-08 $2.45 $2.45 $2.45 $2.45 $1.70 380
2016-08-05 $2.39 $2.39 $2.39 $2.39 $1.66 600
2016-08-04 $2.40 $2.40 $2.40 $2.40 $1.67 220
2016-08-03 $2.40 $2.40 $2.40 $2.40 $1.67 835
2016-08-02 $2.39 $2.39 $2.36 $2.36 $1.64 7,884
2016-08-01 $2.47 $2.47 $2.47 $2.47 $1.72 3,000
2016-07-29 $2.47 $2.47 $2.47 $2.47 $1.72 175
2016-07-28 $2.40 $2.40 $2.38 $2.38 $1.65 1,084
2016-07-27 $2.47 $2.47 $2.47 $2.47 $1.72 360
2016-07-26 $2.34 $2.38 $2.34 $2.38 $1.65 2,063
2016-07-25 $2.43 $2.43 $2.43 $2.43 $1.69 8,845
2016-07-22 $2.32 $2.37 $2.32 $2.32 $1.61 2,161
2016-07-21 $2.39 $2.39 $2.39 $2.39 $1.66 0
2016-07-20 $2.39 $2.39 $2.39 $2.39 $1.66 990
2016-07-19 $2.34 $2.34 $2.34 $2.34 $1.62 1,200
2016-07-18 $2.36 $2.36 $2.36 $2.36 $1.64 0
2016-07-15 $2.36 $2.36 $2.36 $2.36 $1.64 4,765
2016-07-14 $2.46 $2.46 $2.43 $2.46 $1.71 2,130
2016-07-13 $2.39 $2.39 $2.39 $2.39 $1.66 600
2016-07-12 $2.40 $2.40 $2.37 $2.37 $1.65 1,800
2016-07-11 $2.35 $2.35 $2.35 $2.35 $1.63 0
2016-07-08 $2.34 $2.35 $2.33 $2.35 $1.63 1,735
2016-07-07 $2.23 $2.23 $2.23 $2.23 $1.55 0
2016-07-06 $2.23 $2.23 $2.23 $2.23 $1.55 1,230
2016-07-05 $2.39 $2.39 $2.39 $2.39 $1.66 250
2016-07-01 $2.51 $2.52 $2.48 $2.48 $1.72 8,324
2016-06-30 $2.45 $2.45 $2.45 $2.45 $1.70 870
2016-06-29 $2.45 $2.45 $2.41 $2.41 $1.67 4,109
2016-06-28 $2.41 $2.42 $2.41 $2.42 $1.68 2,099
2016-06-27 $2.37 $2.37 $2.37 $2.37 $1.65 3,009
2016-06-24 $2.54 $2.54 $2.37 $2.37 $1.65 7,114
2016-06-23 $2.81 $2.81 $2.77 $2.77 $1.92 4,152
2016-06-22 $2.80 $2.80 $2.80 $2.80 $1.94 1,328
2016-06-21 $2.80 $2.80 $2.74 $2.74 $1.90 38,755
2016-06-20 $2.70 $2.73 $2.70 $2.73 $1.89 119,052
2016-06-17 $2.49 $2.49 $2.49 $2.49 $1.73 10,438
2016-06-16 $2.44 $2.44 $2.44 $2.44 $1.69 1,750
2016-06-15 $2.49 $2.49 $2.45 $2.45 $1.70 3,521
2016-06-14 $2.42 $2.42 $2.42 $2.42 $1.68 17,661
2016-06-13 $2.60 $2.62 $2.53 $2.53 $1.76 5,261
2016-06-10 $2.62 $2.65 $2.62 $2.65 $1.84 3,664
2016-06-09 $2.73 $2.73 $2.65 $2.65 $1.84 11,634
2016-06-08 $2.73 $2.73 $2.71 $2.71 $1.88 7,486
2016-06-07 $2.77 $2.77 $2.69 $2.71 $1.88 3,467
2016-06-06 $2.80 $2.80 $2.80 $2.80 $1.94 0
2016-06-03 $2.80 $2.80 $2.80 $2.80 $1.94 0
2016-06-02 $2.80 $2.80 $2.80 $2.80 $1.94 0
2016-06-01 $2.83 $2.83 $2.80 $2.80 $1.94 900
2016-05-31 $2.87 $2.87 $2.87 $2.87 $1.99 439
2016-05-27 $2.89 $2.89 $2.89 $2.89 $2.01 520
2016-05-26 $2.85 $2.87 $2.85 $2.87 $1.99 2,690
2016-05-25 $2.86 $2.86 $2.85 $2.85 $1.98 3,032
2016-05-24 $2.88 $2.88 $2.86 $2.86 $1.99 2,532
2016-05-23 $2.80 $2.80 $2.80 $2.80 $1.94 0
2016-05-20 $2.77 $2.80 $2.77 $2.80 $1.94 6,859
2016-05-19 $2.72 $2.72 $2.72 $2.72 $1.89 1,646
2016-05-18 $2.71 $2.71 $2.71 $2.71 $1.88 0
2016-05-17 $2.71 $2.71 $2.71 $2.71 $1.88 0
2016-05-16 $2.71 $2.71 $2.71 $2.71 $1.88 11,600
2016-05-13 $2.71 $2.71 $2.71 $2.71 $1.88 0
2016-05-12 $2.71 $2.71 $2.71 $2.71 $1.88 0
2016-05-11 $2.73 $2.73 $2.71 $2.71 $1.88 3,000
2016-05-10 $2.73 $2.73 $2.73 $2.73 $1.87 530
2016-05-09 $2.72 $2.72 $2.72 $2.72 $1.86 0
2016-05-06 $2.72 $2.72 $2.72 $2.72 $1.86 0
2016-05-05 $2.72 $2.72 $2.72 $2.72 $1.86 0
2016-05-04 $2.72 $2.72 $2.72 $2.72 $1.86 1,829
2016-05-03 $2.79 $2.79 $2.76 $2.77 $1.90 30,750
2016-05-02 $2.74 $2.74 $2.74 $2.74 $1.88 0
2016-04-29 $2.74 $2.74 $2.74 $2.74 $1.88 0
2016-04-28 $2.74 $2.74 $2.74 $2.74 $1.88 0
2016-04-27 $2.74 $2.74 $2.74 $2.74 $1.88 0
2016-04-26 $2.74 $2.74 $2.74 $2.74 $1.88 0
2016-04-25 $2.74 $2.74 $2.74 $2.74 $1.88 0
2016-04-22 $2.74 $2.74 $2.74 $2.74 $1.88 0
2016-04-21 $2.74 $2.74 $2.74 $2.74 $1.88 0
2016-04-20 $2.74 $2.74 $2.74 $2.74 $1.88 0
2016-04-19 $2.74 $2.74 $2.74 $2.74 $1.88 400
2016-04-18 $2.77 $2.77 $2.77 $2.77 $1.90 430
2016-04-15 $2.67 $2.67 $2.67 $2.67 $1.83 8,650
2016-04-14 $2.80 $2.80 $2.80 $2.80 $1.92 0
2016-04-13 $2.80 $2.80 $2.80 $2.80 $1.92 240
2016-04-12 $2.87 $2.87 $2.87 $2.87 $1.97 0
2016-04-11 $2.83 $2.87 $2.83 $2.87 $1.97 1,327
2016-04-08 $2.81 $2.81 $2.81 $2.81 $1.93 4,360
2016-04-07 $2.85 $2.85 $2.85 $2.85 $1.95 200
2016-04-06 $2.82 $2.82 $2.82 $2.82 $1.93 259
2016-04-05 $2.77 $2.77 $2.77 $2.77 $1.90 0
2016-04-04 $2.77 $2.77 $2.77 $2.77 $1.90 60
2016-04-01 $2.82 $2.82 $2.77 $2.77 $1.90 723
2016-03-31 $2.79 $2.79 $2.79 $2.79 $1.91 0
2016-03-30 $2.79 $2.79 $2.79 $2.79 $1.91 0
2016-03-29 $2.80 $2.80 $2.79 $2.79 $1.91 3,210
2016-03-28 $2.81 $2.81 $2.81 $2.81 $1.92 0
2016-03-24 $2.79 $2.81 $2.79 $2.81 $1.92 10,460
2016-03-23 $2.85 $2.85 $2.85 $2.85 $1.95 14,035
2016-03-22 $2.85 $2.85 $2.85 $2.85 $1.95 1,023
2016-03-21 $2.87 $2.87 $2.87 $2.87 $1.97 500
2016-03-18 $2.84 $2.84 $2.84 $2.84 $1.94 0
2016-03-17 $2.84 $2.84 $2.84 $2.84 $1.94 0
2016-03-16 $2.84 $2.84 $2.84 $2.84 $1.94 8,535
2016-03-15 $2.83 $2.83 $2.83 $2.83 $1.94 0
2016-03-14 $2.83 $2.83 $2.83 $2.83 $1.94 512
2016-03-11 $2.89 $2.89 $2.89 $2.89 $1.98 500
2016-03-10 $2.66 $2.66 $2.66 $2.66 $1.82 268
2016-03-09 $2.88 $2.88 $2.88 $2.88 $1.97 0
2016-03-08 $2.88 $2.88 $2.88 $2.88 $1.97 694
2016-03-07 $2.96 $2.96 $2.96 $2.96 $2.03 0
2016-03-04 $2.93 $2.96 $2.93 $2.96 $2.03 456
2016-03-03 $2.93 $2.94 $2.93 $2.94 $2.01 726
2016-03-02 $2.86 $2.92 $2.86 $2.89 $1.98 17,966
2016-03-01 $2.80 $2.80 $2.80 $2.80 $1.92 1,816
2016-02-29 $2.76 $2.76 $2.76 $2.76 $1.89 10,258
2016-02-26 $2.59 $2.59 $2.59 $2.59 $1.78 7,870
2016-02-25 $2.62 $2.62 $2.58 $2.62 $1.80 6,518
2016-02-24 $2.53 $2.53 $2.53 $2.53 $1.73 941
2016-02-23 $2.53 $2.53 $2.52 $2.52 $1.73 1,050
2016-02-22 $2.59 $2.59 $2.59 $2.59 $1.78 0
2016-02-19 $2.59 $2.59 $2.59 $2.59 $1.78 160
2016-02-18 $2.62 $2.62 $2.62 $2.62 $1.80 500
2016-02-17 $2.59 $2.59 $2.59 $2.59 $1.78 3,718
2016-02-16 $2.47 $2.47 $2.47 $2.47 $1.69 0
2016-02-12 $2.47 $2.47 $2.47 $2.47 $1.69 0
2016-02-11 $2.47 $2.47 $2.47 $2.47 $1.69 3,823
2016-02-10 $2.47 $2.47 $2.47 $2.47 $1.69 305
2016-02-09 $2.49 $2.49 $2.49 $2.49 $1.71 1,861
2016-02-08 $2.44 $2.44 $2.44 $2.44 $1.67 1,220
2016-02-05 $2.47 $2.47 $2.47 $2.47 $1.70 7,640
2016-02-04 $2.47 $2.47 $2.47 $2.47 $1.70 199
2016-02-03 $2.51 $2.51 $2.51 $2.51 $1.72 0
2016-02-02 $2.51 $2.51 $2.51 $2.51 $1.72 7,660
2016-02-01 $2.51 $2.51 $2.51 $2.51 $1.72 1,365
2016-01-29 $2.48 $2.48 $2.48 $2.48 $1.70 307
2016-01-28 $2.30 $2.30 $2.30 $2.30 $1.58 0
2016-01-27 $2.35 $2.35 $2.30 $2.30 $1.58 14,767
2016-01-26 $2.38 $2.40 $2.38 $2.40 $1.65 11,592
2016-01-25 $2.25 $2.32 $2.24 $2.31 $1.58 13,764
2016-01-22 $2.32 $2.34 $2.32 $2.34 $1.60 20,874
2016-01-21 $2.19 $2.19 $2.15 $2.15 $1.47 20,650
2016-01-20 $2.15 $2.15 $2.15 $2.15 $1.47 128,625
2016-01-19 $2.27 $2.27 $2.27 $2.27 $1.56 3,717
2016-01-15 $2.35 $2.35 $2.31 $2.31 $1.58 30,567
2016-01-14 $2.36 $2.36 $2.36 $2.36 $1.61 0
2016-01-13 $2.38 $2.38 $2.36 $2.36 $1.61 34,956
2016-01-12 $2.36 $2.41 $2.35 $2.40 $1.65 193,543
2016-01-11 $2.21 $2.24 $2.18 $2.24 $1.54 9,813
2016-01-08 $2.25 $2.25 $2.25 $2.25 $1.54 298
2016-01-07 $2.16 $2.23 $2.16 $2.23 $1.53 12,327
2016-01-06 $2.17 $2.17 $2.17 $2.17 $1.49 440
2016-01-05 $2.20 $2.20 $2.12 $2.12 $1.46 703
2016-01-04 $2.10 $2.10 $2.10 $2.10 $1.44 200
2015-12-31 $2.23 $2.23 $2.23 $2.23 $1.53 11,477
2015-12-30 $2.27 $2.27 $2.23 $2.23 $1.53 11,477
2015-12-29 $2.22 $2.28 $2.22 $2.28 $1.56 14,775
2015-12-28 $2.32 $2.32 $2.32 $2.32 $1.59 1
2015-12-24 $2.28 $2.32 $2.28 $2.32 $1.59 4,245
2015-12-23 $2.26 $2.26 $2.26 $2.26 $1.55 38,111
2015-12-22 $2.17 $2.19 $2.17 $2.17 $1.49 376,851
2015-12-21 $2.16 $2.16 $2.16 $2.16 $1.48 2,928
2015-12-18 $2.16 $2.22 $2.14 $2.14 $1.47 17,996
2015-12-17 $2.26 $2.26 $2.17 $2.17 $1.49 19,315
2015-12-16 $2.18 $2.21 $2.18 $2.21 $1.52 84,492
2015-12-15 $2.22 $2.24 $2.17 $2.17 $1.49 12,702
2015-12-14 $2.11 $2.15 $2.08 $2.08 $1.43 66,654
2015-12-11 $2.16 $2.16 $2.08 $2.11 $1.45 19,026
2015-12-10 $2.15 $2.15 $2.08 $2.08 $1.43 27,095
2015-12-09 $2.10 $2.19 $2.10 $2.11 $1.45 167,105
2015-12-08 $2.20 $2.20 $2.13 $2.13 $1.46 13,120
2015-12-07 $2.18 $2.18 $2.16 $2.16 $1.48 22,580
2015-12-04 $2.20 $2.20 $2.20 $2.20 $1.51 13,580
2015-12-03 $2.32 $2.32 $2.20 $2.20 $1.51 13,580
2015-12-02 $2.25 $2.25 $2.22 $2.22 $1.52 15,930
2015-12-01 $2.32 $2.32 $2.32 $2.32 $1.59 7,447
2015-11-30 $2.32 $2.32 $2.29 $2.32 $1.59 7,447
2015-11-27 $2.30 $2.30 $2.30 $2.30 $1.58 35,553
2015-11-25 $2.26 $2.32 $2.26 $2.31 $1.58 21,503
2015-11-24 $2.34 $2.34 $2.34 $2.34 $1.60 14,626
2015-11-23 $2.34 $2.34 $2.34 $2.34 $1.60 14,626
2015-11-20 $2.39 $2.40 $2.34 $2.34 $1.60 3,899
2015-11-19 $2.34 $2.34 $2.34 $2.34 $1.60 156,290
2015-11-18 $2.33 $2.35 $2.33 $2.33 $1.60 316,970
2015-11-17 $2.38 $2.38 $2.38 $2.38 $1.63 19,300
2015-11-16 $2.27 $2.31 $2.27 $2.31 $1.59 12,300
2015-11-13 $2.32 $2.36 $2.32 $2.36 $1.62 99,098
2015-11-12 $2.35 $2.39 $2.35 $2.39 $1.64 2,037
2015-11-11 $2.42 $2.42 $2.39 $2.39 $1.64 20,563
2015-11-10 $2.40 $2.40 $2.40 $2.40 $1.64 670
2015-11-09 $2.46 $2.51 $2.46 $2.51 $1.72 10,686
2015-11-06 $2.52 $2.52 $2.52 $2.52 $1.73 0
2015-11-05 $2.52 $2.52 $2.52 $2.52 $1.73 4,190
2015-11-04 $2.55 $2.55 $2.55 $2.55 $1.75 0
2015-11-03 $2.55 $2.55 $2.55 $2.55 $1.75 13,152
2015-11-02 $2.59 $2.59 $2.59 $2.59 $1.78 0
2015-10-30 $2.59 $2.59 $2.59 $2.59 $1.78 0
2015-10-29 $2.59 $2.59 $2.59 $2.59 $1.78 2,810
2015-10-28 $2.63 $2.63 $2.63 $2.63 $1.80 18,397
2015-10-27 $2.61 $2.61 $2.61 $2.61 $1.79 530
2015-10-26 $2.68 $2.72 $2.68 $2.71 $1.86 0
2015-10-23 $2.68 $2.72 $2.68 $2.71 $1.86 0
2015-10-22 $2.68 $2.72 $2.68 $2.71 $1.86 1,540
2015-10-21 $2.67 $2.67 $2.67 $2.67 $1.83 0
2015-10-20 $2.67 $2.67 $2.67 $2.67 $1.83 100
2015-10-19 $2.66 $2.66 $2.66 $2.66 $1.82 1,982
2015-10-16 $2.64 $2.64 $2.64 $2.64 $1.81 0
2015-10-15 $2.64 $2.64 $2.64 $2.64 $1.81 4,880
2015-10-14 $2.65 $2.65 $2.65 $2.65 $1.82 465
2015-10-13 $2.75 $2.75 $2.75 $2.75 $1.89 0
2015-10-12 $2.75 $2.75 $2.75 $2.75 $1.89 0
2015-10-09 $2.75 $2.75 $2.75 $2.75 $1.89 5,435
2015-10-08 $2.69 $2.69 $2.69 $2.69 $1.84 0
2015-10-07 $2.69 $2.69 $2.69 $2.69 $1.84 1,400
2015-10-06 $2.48 $2.49 $2.48 $2.49 $1.71 0
2015-10-05 $2.48 $2.49 $2.48 $2.49 $1.71 0
2015-10-02 $2.48 $2.49 $2.48 $2.49 $1.71 1,310
2015-10-01 $2.46 $2.46 $2.41 $2.45 $1.68 8,210
2015-09-30 $2.39 $2.39 $2.36 $2.36 $1.62 0
2015-09-29 $2.39 $2.39 $2.36 $2.36 $1.62 1,960
2015-09-28 $2.37 $2.39 $2.37 $2.39 $1.64 14,205
2015-09-25 $2.33 $2.33 $2.33 $2.33 $1.60 100
2015-09-24 $2.37 $2.37 $2.35 $2.35 $1.61 0
2015-09-23 $2.37 $2.37 $2.35 $2.35 $1.61 0
2015-09-22 $2.37 $2.37 $2.35 $2.35 $1.61 300
2015-09-21 $2.50 $2.50 $2.49 $2.49 $1.71 300
2015-09-18 $2.44 $2.45 $2.40 $2.44 $1.67 54,395
2015-09-17 $2.43 $2.43 $2.43 $2.43 $1.67 2,000
2015-09-16 $2.37 $2.44 $2.37 $2.43 $1.66 0
2015-09-15 $2.37 $2.44 $2.37 $2.43 $1.66 9,725
2015-09-14 $2.45 $2.45 $2.45 $2.45 $1.68 1,000
2015-09-11 $2.57 $2.57 $2.57 $2.57 $1.76 410
2015-09-10 $2.70 $2.72 $2.70 $2.72 $1.86 0
2015-09-09 $2.70 $2.72 $2.70 $2.72 $1.86 200
2015-09-08 $2.59 $2.60 $2.58 $2.60 $1.78 2,886
2015-09-04 $2.53 $2.53 $2.53 $2.53 $1.73 1,140
2015-09-03 $2.51 $2.51 $2.46 $2.51 $1.72 0
2015-09-02 $2.51 $2.51 $2.46 $2.51 $1.72 28,400
2015-09-01 $2.50 $2.50 $2.50 $2.50 $1.71 3,860
2015-08-31 $2.63 $2.63 $2.52 $2.52 $1.73 1,631
2015-08-28 $2.54 $2.57 $2.54 $2.55 $1.75 0
2015-08-27 $2.54 $2.57 $2.54 $2.55 $1.75 3,669
2015-08-26 $2.50 $2.50 $2.50 $2.50 $1.71 6,199
2015-08-25 $2.65 $2.65 $2.63 $2.63 $1.80 16,110

Morrison (Wm.) Supermarkets plc (MRWSF) News Headlines

Recent Morrison (Wm.) Supermarkets plc (MRWSF) News
Similar Companies to Morrison (Wm.) Supermarkets plc (MRWSF) 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.