Navios Maritime Holdings Inc (NMPRG) Exchange: NYSE

  1. Overview
  2. Navios Maritime Holdings Inc (NMPRG)

Data as of Aug. 21, 2025

$5.00 ($0.41) 8.93%

Navios Maritime Holdings Inc - Daily Information
Click for more stock information on Navios Maritime Holdings Inc.
Daily Information Data
Date Aug. 21, 2025
Open $4.69
Previous Close $5.00
High $5.40
Low $4.60
Adjusted Open $4.69
Previous Adjusted Close $5.00
Adjusted High $5.40
Adjusted Low $4.60

About Navios Maritime Holdings Inc (NMPRG)

Navios Maritime Holdings Inc. Sponsored ADR Representing 1/100th Perpetual Preferred Series G (Marshall Islands)

Invest in Navios Maritime Holdings Inc (NMPRG)
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.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Navios Maritime Holdings Inc (NMPRG)

Date Open High Low Close Adj.Close Volume
2024-02-08 $4.69 $5.40 $4.60 $5.00 $5.00 2,551
2024-02-07 $4.68 $5.39 $4.32 $4.59 $4.59 3,636
2024-02-06 $4.51 $5.54 $4.50 $5.05 $5.05 2,466
2024-02-05 $4.55 $4.71 $4.41 $4.71 $4.71 1,078
2024-02-02 $4.60 $4.60 $4.60 $4.60 $4.60 170
2024-02-01 $4.60 $4.60 $4.60 $4.60 $4.60 655
2024-01-31 $4.44 $4.50 $4.44 $4.50 $4.50 701
2024-01-30 $4.70 $4.70 $4.70 $4.70 $4.70 88
2024-01-29 $4.90 $5.39 $4.70 $4.70 $4.70 15,239
2024-01-26 $5.20 $5.48 $5.20 $5.48 $5.48 438
2024-01-25 $5.15 $5.15 $5.00 $5.00 $5.00 3,400
2024-01-24 $5.17 $5.17 $4.70 $5.01 $5.01 7,458
2024-01-23 $4.01 $5.17 $4.00 $5.17 $5.17 9,500
2024-01-22 $11.50 $11.50 $2.75 $4.02 $4.02 43,657
2024-01-19 $12.47 $12.50 $12.47 $12.50 $12.50 1,350
2024-01-18 $12.49 $12.49 $12.49 $12.49 $12.49 0
2024-01-17 $12.49 $12.49 $12.49 $12.49 $12.49 0
2024-01-16 $12.49 $12.49 $12.49 $12.49 $12.49 3
2024-01-12 $12.50 $12.50 $12.49 $12.49 $12.49 754
2024-01-11 $12.50 $12.50 $12.50 $12.50 $12.50 0
2024-01-10 $12.50 $12.50 $12.50 $12.50 $12.50 0
2024-01-09 $12.50 $12.50 $12.50 $12.50 $12.50 0
2024-01-08 $12.50 $12.50 $12.50 $12.50 $12.50 0
2024-01-05 $12.50 $12.50 $12.50 $12.50 $12.50 72
2024-01-04 $12.50 $12.50 $12.50 $12.50 $12.50 0
2024-01-03 $12.50 $12.50 $12.49 $12.50 $12.50 520
2024-01-02 $13.70 $13.70 $13.70 $13.70 $13.70 5
2023-12-29 $13.70 $13.70 $13.70 $13.70 $13.70 0
2023-12-28 $13.70 $13.70 $13.70 $13.70 $13.70 0
2023-12-27 $13.70 $13.70 $13.70 $13.70 $13.70 0
2023-12-26 $12.97 $13.70 $12.50 $13.70 $13.70 2,196
2023-12-22 $11.50 $11.99 $11.49 $11.99 $11.99 913
2023-12-21 $11.75 $11.75 $10.60 $11.49 $11.49 1,965
2023-12-20 $13.11 $13.50 $12.84 $13.50 $13.50 709
2023-12-19 $14.32 $14.32 $14.32 $14.32 $14.32 517
2023-12-18 $13.73 $13.73 $13.73 $13.73 $13.73 0
2023-12-15 $15.00 $15.00 $13.73 $13.73 $13.73 904
2023-12-14 $14.55 $14.55 $14.55 $14.55 $14.55 210
2023-12-13 $14.85 $14.85 $14.85 $14.85 $14.85 58
2023-12-12 $14.93 $14.93 $14.45 $14.85 $14.85 502
2023-12-11 $15.43 $15.43 $14.25 $14.25 $14.25 588
2023-12-08 $15.90 $16.00 $14.40 $16.00 $16.00 1,760
2023-12-07 $18.50 $19.57 $14.11 $16.97 $16.97 8,334
2023-12-06 $18.79 $19.52 $18.50 $18.50 $18.50 2,700
2023-12-05 $18.51 $19.22 $18.51 $18.51 $18.51 1,346
2023-12-04 $18.60 $18.60 $18.60 $18.60 $18.60 0
2023-12-01 $18.60 $18.60 $18.60 $18.60 $18.60 0
2023-11-30 $18.60 $18.60 $18.60 $18.60 $18.60 0
2023-11-29 $18.60 $18.60 $18.60 $18.60 $18.60 100
2023-11-28 $20.00 $20.01 $18.51 $18.51 $18.51 1,329
2023-11-27 $20.00 $20.00 $20.00 $20.00 $20.00 187
2023-11-24 $20.95 $20.95 $20.95 $20.95 $20.95 110
2023-11-22 $20.95 $20.95 $20.95 $20.95 $20.95 100
2023-11-21 $20.95 $20.95 $20.95 $20.95 $20.95 100
2023-11-20 $20.95 $20.95 $20.95 $20.95 $20.95 167
2023-11-17 $20.95 $20.95 $20.95 $20.95 $20.95 0
2023-11-16 $20.95 $20.95 $20.95 $20.95 $20.95 100
2023-11-15 $20.95 $20.95 $20.95 $20.95 $20.95 0
2023-11-14 $20.95 $20.95 $20.95 $20.95 $20.95 31
2023-11-13 $20.95 $20.95 $20.95 $20.95 $20.95 354
2023-11-10 $20.57 $20.57 $20.57 $20.57 $20.57 0
2023-11-09 $20.57 $20.57 $20.57 $20.57 $20.57 137
2023-11-08 $20.00 $20.00 $20.00 $20.00 $20.00 131
2023-11-07 $20.52 $20.52 $20.52 $20.52 $20.52 161
2023-11-06 $19.56 $19.56 $19.56 $19.56 $19.56 164
2023-11-03 $19.36 $19.36 $19.36 $19.36 $19.36 1
2023-11-02 $19.36 $19.36 $19.36 $19.36 $19.36 0
2023-11-01 $19.36 $19.36 $19.36 $19.36 $19.36 0
2023-10-31 $19.92 $19.92 $19.36 $19.36 $19.36 384
2023-10-30 $19.55 $19.55 $19.55 $19.55 $19.55 4
2023-10-27 $19.55 $19.55 $19.55 $19.55 $19.55 0
2023-10-26 $19.55 $19.55 $19.55 $19.55 $19.55 0
2023-10-25 $19.55 $19.55 $19.55 $19.55 $19.55 0
2023-10-24 $19.55 $19.55 $19.55 $19.55 $19.55 0
2023-10-23 $20.86 $20.86 $19.55 $19.55 $19.55 900
2023-10-20 $20.43 $20.43 $20.43 $20.43 $20.43 0
2023-10-19 $19.88 $20.43 $19.88 $20.43 $20.43 400
2023-10-18 $18.50 $18.54 $18.50 $18.54 $18.54 400
2023-10-17 $18.50 $18.50 $18.50 $18.50 $18.50 100
2023-10-16 $18.50 $18.50 $18.50 $18.50 $18.50 0
2023-10-13 $18.50 $18.50 $18.50 $18.50 $18.50 315
2023-10-12 $18.61 $18.61 $18.61 $18.61 $18.61 0
2023-10-11 $18.61 $18.61 $18.61 $18.61 $18.61 0
2023-10-10 $18.61 $18.61 $18.61 $18.61 $18.61 0
2023-10-09 $18.61 $18.61 $18.61 $18.61 $18.61 400
2023-10-06 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-10-05 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-10-04 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-10-03 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-10-02 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-09-29 $19.00 $19.00 $19.00 $19.00 $19.00 1
2023-09-28 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-09-27 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-09-26 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-09-25 $19.50 $19.50 $19.00 $19.00 $19.00 200
2023-09-22 $19.62 $19.62 $19.62 $19.62 $19.62 0
2023-09-21 $17.18 $19.62 $17.18 $19.62 $19.62 681
2023-09-20 $17.12 $17.15 $17.12 $17.15 $17.15 442
2023-09-19 $18.86 $18.86 $18.86 $18.86 $18.86 0
2023-09-18 $18.86 $18.86 $18.86 $18.86 $18.86 89
2023-09-15 $16.49 $18.86 $14.65 $18.86 $18.86 9,463
2023-09-14 $18.32 $18.32 $18.32 $18.32 $18.32 278
2023-09-13 $18.32 $18.32 $18.30 $18.32 $18.32 590
2023-09-12 $20.26 $20.26 $20.10 $20.10 $20.10 977
2023-09-11 $21.94 $21.94 $21.94 $21.94 $21.94 71
2023-09-08 $20.10 $21.94 $20.10 $21.94 $21.94 2,663
2023-09-07 $20.10 $20.10 $20.10 $20.10 $20.10 100
2023-09-06 $20.11 $20.11 $20.11 $20.11 $20.11 0
2023-09-05 $20.11 $20.11 $20.11 $20.11 $20.11 0
2023-09-01 $20.11 $20.11 $20.11 $20.11 $20.11 0
2023-08-31 $20.11 $20.11 $20.11 $20.11 $20.11 0
2023-08-30 $20.11 $20.11 $20.11 $20.11 $20.11 0
2023-08-29 $20.11 $20.11 $20.11 $20.11 $20.11 202
2023-08-28 $19.13 $19.13 $19.13 $19.13 $19.13 100
2023-08-25 $19.13 $19.13 $19.13 $19.13 $19.13 100
2023-08-24 $19.13 $19.13 $19.13 $19.13 $19.13 100
2023-08-23 $19.12 $19.12 $19.12 $19.12 $19.12 100
2023-08-22 $19.12 $19.12 $19.12 $19.12 $19.12 100
2023-08-21 $20.50 $20.50 $20.50 $20.50 $20.50 100
2023-08-18 $20.50 $20.50 $20.50 $20.50 $20.50 100
2023-08-17 $20.50 $20.50 $20.50 $20.50 $20.50 100
2023-08-16 $20.50 $20.50 $20.50 $20.50 $20.50 100
2023-08-15 $20.50 $20.50 $20.50 $20.50 $20.50 100
2023-08-14 $20.50 $20.50 $20.50 $20.50 $20.50 100
2023-08-11 $20.50 $20.50 $20.50 $20.50 $20.50 100
2023-08-10 $20.50 $20.50 $20.50 $20.50 $20.50 100
2023-08-09 $20.50 $20.50 $20.50 $20.50 $20.50 100
2023-08-08 $20.50 $20.50 $20.50 $20.50 $20.50 100
2023-08-07 $20.50 $20.50 $20.50 $20.50 $20.50 100
2023-08-04 $21.00 $21.00 $21.00 $21.00 $21.00 100
2023-08-03 $21.00 $21.00 $21.00 $21.00 $21.00 200
2023-08-02 $21.00 $21.00 $21.00 $21.00 $21.00 100
2023-08-01 $21.00 $21.00 $21.00 $21.00 $21.00 100
2023-07-31 $21.00 $21.00 $21.00 $21.00 $21.00 100
2023-07-28 $21.00 $21.00 $21.00 $21.00 $21.00 100
2023-07-27 $21.00 $21.00 $21.00 $21.00 $21.00 100
2023-07-26 $21.01 $21.01 $21.01 $21.01 $21.01 100
2023-07-25 $21.81 $21.81 $21.81 $21.81 $21.81 30
2023-07-24 $21.81 $21.81 $21.81 $21.81 $21.81 0
2023-07-21 $21.81 $21.81 $21.81 $21.81 $21.81 0
2023-07-20 $21.81 $21.81 $21.81 $21.81 $21.81 0
2023-07-19 $21.81 $21.81 $21.81 $21.81 $21.81 32
2023-07-18 $21.74 $21.81 $21.40 $21.81 $21.81 750
2023-07-17 $21.71 $21.71 $21.71 $21.71 $21.71 0
2023-07-14 $21.71 $21.71 $21.71 $21.71 $21.71 0
2023-07-13 $22.25 $22.25 $21.71 $21.71 $21.71 911
2023-07-12 $21.90 $21.90 $21.90 $21.90 $21.90 0
2023-07-11 $21.90 $21.90 $21.90 $21.90 $21.90 111
2023-07-10 $21.86 $21.86 $21.86 $21.86 $21.86 0
2023-07-07 $21.86 $21.86 $21.86 $21.86 $21.86 100
2023-07-06 $21.79 $21.86 $21.79 $21.86 $21.86 455
2023-07-05 $21.80 $21.80 $21.80 $21.80 $21.80 12
2023-07-03 $21.80 $21.80 $21.80 $21.80 $21.80 0
2023-06-30 $21.15 $21.88 $21.15 $21.80 $21.80 1,314
2023-06-29 $21.06 $22.03 $21.06 $22.00 $22.00 1,380
2023-06-28 $21.41 $21.41 $21.06 $21.06 $21.06 1,012
2023-06-27 $21.68 $21.68 $21.68 $21.68 $21.68 4
2023-06-26 $21.68 $21.68 $21.68 $21.68 $21.68 92
2023-06-23 $21.79 $21.79 $21.00 $21.68 $21.68 1,314
2023-06-22 $21.00 $21.00 $21.00 $21.00 $21.00 638
2023-06-21 $21.00 $21.00 $21.00 $21.00 $21.00 0
2023-06-20 $21.44 $21.53 $21.00 $21.00 $21.00 5,901
2023-06-16 $21.00 $21.00 $21.00 $21.00 $21.00 110
2023-06-15 $21.00 $21.00 $21.00 $21.00 $21.00 0
2023-06-14 $21.00 $21.00 $21.00 $21.00 $21.00 730
2023-06-13 $20.57 $20.57 $20.57 $20.57 $20.57 3
2023-06-12 $19.96 $20.57 $19.50 $20.57 $20.57 4,984
2023-06-09 $19.94 $19.98 $19.94 $19.98 $19.98 431
2023-06-08 $20.40 $20.40 $20.40 $20.40 $20.40 82
2023-06-07 $19.50 $20.40 $19.50 $20.40 $20.40 1,384
2023-06-06 $19.12 $19.12 $19.12 $19.12 $19.12 0
2023-06-05 $19.12 $19.12 $19.12 $19.12 $19.12 174
2023-06-02 $20.00 $20.00 $19.12 $19.12 $19.12 1,176
2023-06-01 $20.00 $20.50 $19.99 $20.00 $20.00 1,900
2023-05-31 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-05-30 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-05-26 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-05-25 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-05-24 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-05-23 $20.00 $20.25 $20.00 $20.00 $20.00 1,743
2023-05-22 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-05-19 $20.00 $20.00 $20.00 $20.00 $20.00 1,001
2023-05-18 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-05-17 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-05-16 $20.00 $20.00 $20.00 $20.00 $20.00 732
2023-05-15 $20.00 $20.00 $20.00 $20.00 $20.00 500
2023-05-12 $19.13 $19.13 $19.13 $19.13 $19.13 0
2023-05-11 $19.13 $19.13 $19.13 $19.13 $19.13 25
2023-05-10 $19.13 $19.13 $19.13 $19.13 $19.13 200
2023-05-09 $19.11 $19.11 $19.11 $19.11 $19.11 0
2023-05-08 $19.11 $19.11 $19.11 $19.11 $19.11 0
2023-05-05 $19.11 $19.11 $19.11 $19.11 $19.11 0
2023-05-04 $21.05 $21.05 $19.11 $19.11 $19.11 6,006
2023-05-03 $20.50 $20.50 $20.50 $20.50 $20.50 112
2023-05-02 $20.00 $20.00 $20.00 $20.00 $20.00 205
2023-05-01 $19.09 $19.60 $19.09 $19.58 $19.58 719
2023-04-28 $18.39 $18.39 $18.39 $18.39 $18.39 364
2023-04-27 $21.27 $21.28 $19.13 $19.24 $19.24 5,337
2023-04-26 $21.31 $21.31 $21.25 $21.25 $21.25 1,805
2023-04-25 $21.33 $21.36 $21.30 $21.30 $21.30 1,556
2023-04-24 $22.36 $22.36 $22.36 $22.36 $22.36 0
2023-04-21 $22.36 $22.36 $22.36 $22.36 $22.36 0
2023-04-20 $21.26 $22.36 $21.25 $22.36 $22.36 1,147
2023-04-19 $21.25 $21.25 $21.25 $21.25 $21.25 0
2023-04-18 $21.30 $21.32 $21.25 $21.25 $21.25 863
2023-04-17 $21.87 $21.87 $21.87 $21.87 $21.87 0
2023-04-14 $21.87 $21.87 $21.87 $21.87 $21.87 0
2023-04-13 $21.87 $21.87 $21.87 $21.87 $21.87 0
2023-04-12 $22.00 $22.00 $21.87 $21.87 $21.87 728
2023-04-11 $22.50 $22.50 $22.50 $22.50 $22.50 0
2023-04-10 $22.50 $22.50 $22.50 $22.50 $22.50 54
2023-04-06 $22.50 $22.50 $22.50 $22.50 $22.50 0
2023-04-05 $22.50 $22.50 $22.50 $22.50 $22.50 0
2023-04-04 $22.50 $22.50 $22.50 $22.50 $22.50 204
2023-04-03 $21.50 $21.50 $21.50 $21.50 $21.50 0
2023-03-31 $20.30 $21.82 $20.30 $21.50 $21.50 1,522
2023-03-30 $20.93 $20.93 $20.93 $20.93 $20.93 69
2023-03-29 $22.27 $22.27 $20.13 $20.93 $20.93 3,369
2023-03-28 $22.45 $22.45 $22.45 $22.45 $22.45 0
2023-03-27 $22.45 $22.45 $22.45 $22.45 $22.45 12
2023-03-24 $22.45 $22.45 $22.45 $22.45 $22.45 0
2023-03-23 $22.45 $22.45 $22.45 $22.45 $22.45 0
2023-03-22 $22.45 $22.45 $22.45 $22.45 $22.45 148
2023-03-21 $22.25 $22.30 $22.25 $22.25 $22.25 1,556
2023-03-20 $21.95 $22.00 $21.95 $22.00 $22.00 2,091
2023-03-17 $20.69 $21.70 $20.69 $21.10 $21.10 2,651
2023-03-16 $22.00 $22.38 $22.00 $22.00 $22.00 2,698
2023-03-15 $21.08 $21.08 $20.00 $20.00 $20.00 3,212
2023-03-14 $22.49 $22.49 $21.35 $21.42 $21.42 1,706
2023-03-13 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-03-10 $23.00 $23.00 $23.00 $23.00 $23.00 50
2023-03-09 $23.01 $23.05 $23.00 $23.00 $23.00 3,843
2023-03-08 $23.00 $23.49 $22.31 $22.31 $22.31 3,919
2023-03-07 $23.00 $23.25 $23.00 $23.00 $23.00 2,988
2023-03-06 $23.05 $23.27 $23.00 $23.27 $23.27 1,049
2023-03-03 $22.60 $22.60 $22.60 $22.60 $22.60 0
2023-03-02 $22.60 $22.60 $22.60 $22.60 $22.60 7
2023-03-01 $23.00 $23.33 $22.38 $22.60 $22.60 3,504
2023-02-28 $22.51 $23.39 $21.34 $21.34 $21.34 9,900
2023-02-27 $23.50 $23.50 $23.50 $23.50 $23.50 0
2023-02-24 $23.50 $23.50 $23.50 $23.50 $23.50 0
2023-02-23 $23.04 $23.75 $23.04 $23.50 $23.50 10,201
2023-02-22 $23.03 $23.03 $23.03 $23.03 $23.03 0
2023-02-21 $23.24 $23.24 $23.03 $23.03 $23.03 1,027
2023-02-17 $23.15 $23.15 $23.15 $23.15 $23.15 1,895
2023-02-16 $21.50 $23.20 $21.50 $23.15 $23.15 5,451
2023-02-15 $20.12 $20.12 $20.12 $20.12 $20.12 0
2023-02-14 $22.00 $22.00 $20.00 $20.12 $20.12 4,522
2023-02-13 $23.00 $23.49 $23.00 $23.20 $23.20 2,901
2023-02-10 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-02-09 $21.47 $23.00 $20.93 $23.00 $23.00 4,496
2023-02-08 $20.32 $21.00 $20.32 $21.00 $21.00 3,401
2023-02-07 $20.24 $20.37 $20.24 $20.32 $20.32 7,200
2023-02-06 $18.26 $20.38 $18.23 $20.38 $20.38 2,400
2023-02-03 $19.37 $19.37 $19.37 $19.37 $19.37 210
2023-02-02 $21.50 $21.50 $21.50 $21.50 $21.50 0
2023-02-01 $21.50 $21.50 $21.50 $21.50 $21.50 0
2023-01-31 $21.50 $21.50 $21.50 $21.50 $21.50 1
2023-01-30 $17.94 $21.68 $17.94 $21.50 $21.50 7,967
2023-01-27 $17.73 $17.92 $17.09 $17.92 $17.92 500
2023-01-26 $19.70 $19.70 $19.70 $19.70 $19.70 100
2023-01-25 $19.49 $19.49 $19.49 $19.49 $19.49 0
2023-01-24 $19.49 $19.49 $19.49 $19.49 $19.49 0
2023-01-23 $19.49 $19.49 $19.49 $19.49 $19.49 0
2023-01-20 $19.49 $19.49 $19.49 $19.49 $19.49 571
2023-01-19 $19.50 $19.50 $19.50 $19.50 $19.50 0
2023-01-18 $19.00 $19.56 $19.00 $19.50 $19.50 2,681
2023-01-17 $18.50 $18.50 $18.36 $18.36 $18.36 1,403
2023-01-13 $16.04 $17.21 $16.04 $17.21 $17.21 1,369
2023-01-12 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-11 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-10 $16.17 $16.17 $15.41 $15.41 $15.41 1,100
2023-01-09 $16.16 $16.16 $16.16 $16.16 $16.16 201
2023-01-06 $15.40 $15.40 $15.40 $15.40 $15.40 0
2023-01-05 $15.60 $15.60 $15.40 $15.40 $15.40 365
2023-01-04 $15.10 $15.20 $15.04 $15.20 $15.20 840
2023-01-03 $16.74 $16.74 $16.74 $16.74 $16.74 100
2022-12-30 $15.94 $15.94 $15.94 $15.94 $15.94 115
2022-12-29 $13.90 $15.03 $13.80 $15.03 $15.03 330
2022-12-28 $13.73 $13.73 $13.73 $13.73 $13.73 0
2022-12-27 $13.73 $13.73 $13.73 $13.73 $13.73 157
2022-12-23 $13.73 $13.73 $13.73 $13.73 $13.73 0
2022-12-22 $13.73 $13.73 $13.73 $13.73 $13.73 0
2022-12-21 $13.73 $13.73 $13.73 $13.73 $13.73 96
2022-12-20 $13.73 $13.73 $13.73 $13.73 $13.73 200
2022-12-19 $13.70 $13.70 $13.50 $13.50 $13.50 280
2022-12-16 $12.62 $12.62 $12.62 $12.62 $12.62 0
2022-12-15 $12.62 $12.62 $12.62 $12.62 $12.62 0
2022-12-14 $12.62 $12.62 $12.62 $12.62 $12.62 0
2022-12-13 $12.62 $12.62 $12.62 $12.62 $12.62 0
2022-12-12 $12.62 $12.62 $12.62 $12.62 $12.62 200
2022-12-09 $12.51 $12.51 $12.51 $12.51 $12.51 0
2022-12-08 $12.51 $12.51 $12.51 $12.51 $12.51 0
2022-12-07 $12.51 $12.51 $12.51 $12.51 $12.51 156
2022-12-06 $12.51 $12.51 $12.51 $12.51 $12.51 0
2022-12-05 $12.50 $12.61 $12.25 $12.51 $12.51 13,950
2022-12-02 $12.53 $12.53 $12.53 $12.53 $12.53 0
2022-12-01 $12.61 $12.65 $12.52 $12.53 $12.53 1,069
2022-11-30 $11.73 $12.82 $11.73 $12.50 $12.50 9,312
2022-11-29 $14.05 $14.05 $11.47 $13.01 $13.01 8,809
2022-11-28 $16.30 $16.30 $14.85 $14.85 $14.85 3,690
2022-11-25 $16.88 $16.88 $16.88 $16.88 $16.88 9
2022-11-23 $17.23 $17.31 $16.88 $16.88 $16.88 690
2022-11-22 $17.27 $17.27 $17.27 $17.27 $17.27 10
2022-11-21 $17.27 $17.27 $17.27 $17.27 $17.27 0
2022-11-18 $17.27 $17.27 $17.27 $17.27 $17.27 0
2022-11-17 $17.27 $17.27 $17.27 $17.27 $17.27 100
2022-11-16 $17.25 $17.25 $17.25 $17.25 $17.25 11
2022-11-15 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-11-14 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-11-11 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-11-10 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-11-09 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-11-08 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-11-07 $17.25 $17.25 $17.25 $17.25 $17.25 509
2022-11-04 $17.03 $17.03 $17.03 $17.03 $17.03 0
2022-11-03 $17.03 $17.03 $17.03 $17.03 $17.03 8
2022-11-02 $17.03 $17.03 $17.03 $17.03 $17.03 0
2022-11-01 $17.03 $17.03 $17.03 $17.03 $17.03 6
2022-10-31 $18.16 $18.16 $17.03 $17.03 $17.03 600
2022-10-28 $20.60 $20.60 $18.13 $18.13 $18.13 3,176
2022-10-27 $20.10 $22.39 $19.70 $21.40 $21.40 5,758
2022-10-26 $20.01 $21.49 $20.01 $21.49 $21.49 2,696
2022-10-25 $21.50 $21.55 $21.45 $21.55 $21.55 8,505
2022-10-24 $21.63 $21.73 $21.24 $21.50 $21.50 9,070
2022-10-21 $19.99 $21.75 $19.99 $21.75 $21.75 6,009
2022-10-20 $20.20 $20.20 $19.35 $19.35 $19.35 4,829
2022-10-19 $15.88 $21.75 $15.88 $20.85 $20.85 58,398
2022-10-18 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-10-17 $16.00 $16.00 $16.00 $16.00 $16.00 820
2022-10-14 $16.11 $16.37 $15.98 $16.37 $16.37 4,050
2022-10-13 $16.00 $16.03 $16.00 $16.03 $16.03 510
2022-10-12 $15.74 $16.80 $15.72 $16.80 $16.80 1,592
2022-10-11 $15.70 $16.30 $15.70 $16.15 $16.15 2,961
2022-10-10 $15.40 $17.50 $15.40 $15.75 $15.75 9,697
2022-10-07 $15.50 $15.50 $15.50 $15.50 $15.50 500
2022-10-06 $15.15 $15.15 $14.76 $14.83 $14.83 12,432
2022-10-05 $14.90 $14.90 $14.90 $14.90 $14.90 1,000
2022-10-04 $15.93 $15.93 $15.93 $15.93 $15.93 0
2022-10-03 $15.93 $15.93 $15.93 $15.93 $15.93 301
2022-09-30 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-09-29 $15.50 $15.50 $15.50 $15.50 $15.50 148
2022-09-28 $15.66 $15.66 $15.65 $15.65 $15.65 709
2022-09-27 $15.89 $15.93 $15.60 $15.65 $15.65 14,862
2022-09-26 $15.70 $15.70 $15.65 $15.65 $15.65 5,500
2022-09-23 $16.07 $16.07 $15.59 $15.60 $15.60 1,511
2022-09-22 $16.10 $16.10 $16.10 $16.10 $16.10 6
2022-09-21 $16.10 $16.10 $16.10 $16.10 $16.10 190
2022-09-20 $16.02 $16.05 $16.02 $16.05 $16.05 300
2022-09-19 $16.31 $16.31 $16.12 $16.17 $16.17 2,200
2022-09-16 $16.44 $16.44 $16.28 $16.34 $16.34 3,000
2022-09-15 $16.01 $17.00 $15.45 $16.19 $16.19 9,805
2022-09-14 $14.94 $14.94 $14.94 $14.94 $14.94 500
2022-09-13 $14.30 $14.30 $14.30 $14.30 $14.30 100
2022-09-12 $14.25 $14.25 $14.25 $14.25 $14.25 0
2022-09-09 $14.25 $14.25 $14.25 $14.25 $14.25 196
2022-09-08 $14.25 $14.25 $13.65 $13.76 $13.76 804
2022-09-07 $13.16 $13.16 $13.16 $13.16 $13.16 105
2022-09-06 $13.06 $13.06 $13.06 $13.06 $13.06 0
2022-09-02 $13.06 $13.06 $13.06 $13.06 $13.06 0
2022-09-01 $13.06 $13.06 $13.06 $13.06 $13.06 0
2022-08-31 $13.06 $13.06 $13.06 $13.06 $13.06 0
2022-08-30 $13.06 $13.06 $13.06 $13.06 $13.06 0
2022-08-29 $13.06 $13.06 $13.06 $13.06 $13.06 0
2022-08-26 $13.06 $13.06 $13.06 $13.06 $13.06 0
2022-08-25 $13.88 $14.70 $13.06 $13.06 $13.06 2,173
2022-08-24 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-08-23 $13.28 $13.57 $13.28 $13.54 $13.54 1,198
2022-08-22 $13.50 $13.50 $13.50 $13.50 $13.50 0
2022-08-19 $13.50 $13.50 $13.50 $13.50 $13.50 0
2022-08-18 $13.50 $13.50 $13.50 $13.50 $13.50 248
2022-08-17 $14.86 $14.86 $14.86 $14.86 $14.86 0
2022-08-16 $14.86 $14.86 $14.86 $14.86 $14.86 0
2022-08-15 $14.86 $14.86 $14.86 $14.86 $14.86 305
2022-08-12 $15.00 $15.00 $15.00 $15.00 $15.00 200
2022-08-11 $14.99 $16.38 $14.99 $15.10 $15.10 4,237
2022-08-10 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-08-09 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-08-08 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-08-05 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-08-04 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-08-03 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-08-02 $16.40 $16.46 $15.52 $15.60 $15.60 1,430
2022-08-01 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-07-29 $16.49 $16.49 $15.21 $15.50 $15.50 3,239
2022-07-28 $15.06 $16.60 $15.06 $15.98 $15.98 9,905
2022-07-27 $13.70 $13.70 $13.70 $13.70 $13.70 0
2022-07-26 $13.70 $13.70 $13.70 $13.70 $13.70 1
2022-07-25 $13.70 $13.70 $13.70 $13.70 $13.70 0
2022-07-22 $13.70 $13.70 $13.70 $13.70 $13.70 0
2022-07-21 $13.70 $13.70 $13.70 $13.70 $13.70 0
2022-07-20 $13.04 $13.70 $13.04 $13.70 $13.70 400
2022-07-19 $13.40 $13.40 $13.40 $13.40 $13.40 0
2022-07-18 $13.40 $13.40 $13.40 $13.40 $13.40 171
2022-07-15 $13.95 $13.95 $13.14 $13.40 $13.40 6,341
2022-07-14 $13.01 $13.01 $13.01 $13.01 $13.01 0
2022-07-13 $13.01 $13.01 $13.01 $13.01 $13.01 0
2022-07-12 $13.01 $13.01 $13.01 $13.01 $13.01 0
2022-07-11 $13.01 $13.01 $13.01 $13.01 $13.01 0
2022-07-08 $13.01 $13.01 $13.01 $13.01 $13.01 208
2022-07-07 $13.00 $13.26 $12.93 $12.93 $12.93 554
2022-07-06 $13.25 $13.25 $13.25 $13.25 $13.25 62
2022-07-05 $13.25 $13.25 $13.25 $13.25 $13.25 0
2022-07-01 $11.12 $13.25 $11.12 $13.25 $13.25 2,800
2022-06-30 $12.64 $13.39 $11.95 $11.95 $11.95 6,009
2022-06-29 $13.81 $13.81 $13.81 $13.81 $13.81 0
2022-06-28 $13.84 $13.84 $13.81 $13.81 $13.81 407
2022-06-27 $14.28 $14.28 $14.25 $14.25 $14.25 400
2022-06-24 $14.84 $14.84 $14.84 $14.84 $14.84 0
2022-06-23 $16.94 $16.94 $14.84 $14.84 $14.84 3,756
2022-06-22 $16.35 $16.35 $15.90 $15.90 $15.90 1,844
2022-06-21 $16.38 $16.40 $16.38 $16.38 $16.38 455
2022-06-17 $16.56 $16.56 $16.50 $16.50 $16.50 1,501
2022-06-16 $17.80 $17.80 $17.80 $17.80 $17.80 1
2022-06-15 $17.80 $17.80 $17.80 $17.80 $17.80 500
2022-06-14 $16.95 $16.95 $16.95 $16.95 $16.95 0
2022-06-13 $17.12 $17.12 $16.50 $16.95 $16.95 1,659
2022-06-10 $18.13 $18.13 $18.13 $18.13 $18.13 0
2022-06-09 $18.00 $19.25 $18.00 $18.13 $18.13 10,335
2022-06-08 $18.28 $18.43 $17.97 $18.02 $18.02 3,504
2022-06-07 $18.43 $18.43 $18.43 $18.43 $18.43 0
2022-06-06 $18.43 $18.43 $18.43 $18.43 $18.43 3
2022-06-03 $18.43 $18.43 $18.43 $18.43 $18.43 4
2022-06-02 $18.43 $18.43 $18.43 $18.43 $18.43 1
2022-06-01 $18.43 $18.43 $18.43 $18.43 $18.43 0
2022-05-31 $18.43 $18.43 $18.43 $18.43 $18.43 1
2022-05-27 $18.43 $18.43 $18.43 $18.43 $18.43 250
2022-05-26 $18.30 $19.10 $18.30 $18.43 $18.43 1,410
2022-05-25 $18.00 $18.00 $18.00 $18.00 $18.00 206
2022-05-24 $18.51 $18.51 $18.50 $18.50 $18.50 864
2022-05-23 $18.58 $19.35 $18.30 $18.82 $18.82 4,325
2022-05-20 $19.38 $19.38 $19.38 $19.38 $19.38 0
2022-05-19 $18.15 $19.38 $18.15 $19.38 $19.38 900
2022-05-18 $17.76 $18.19 $17.76 $18.19 $18.19 500
2022-05-17 $18.20 $19.10 $17.73 $17.73 $17.73 4,871
2022-05-16 $18.99 $18.99 $18.99 $18.99 $18.99 250
2022-05-13 $18.10 $18.10 $18.04 $18.04 $18.04 350
2022-05-12 $17.91 $17.91 $17.91 $17.91 $17.91 0
2022-05-11 $17.38 $17.91 $17.38 $17.91 $17.91 514
2022-05-10 $18.68 $18.68 $18.68 $18.68 $18.68 0
2022-05-09 $19.00 $19.00 $18.68 $18.68 $18.68 407
2022-05-06 $19.98 $19.98 $19.01 $19.01 $19.01 1,212
2022-05-05 $19.22 $19.22 $19.22 $19.22 $19.22 0
2022-05-04 $19.22 $19.22 $19.22 $19.22 $19.22 0
2022-05-03 $19.16 $19.22 $19.11 $19.22 $19.22 1,700
2022-05-02 $19.17 $19.17 $19.17 $19.17 $19.17 65
2022-04-29 $19.17 $19.17 $19.17 $19.17 $19.17 0
2022-04-28 $19.17 $19.17 $19.17 $19.17 $19.17 100
2022-04-27 $19.44 $19.88 $19.44 $19.81 $19.81 4,451
2022-04-26 $18.86 $18.86 $17.99 $17.99 $17.99 284
2022-04-25 $18.12 $18.12 $18.12 $18.12 $18.12 0
2022-04-22 $19.48 $19.50 $18.10 $18.12 $18.12 1,848
2022-04-21 $18.88 $19.10 $18.88 $19.00 $19.00 2,640
2022-04-20 $18.11 $18.11 $18.11 $18.11 $18.11 350
2022-04-19 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-04-18 $18.00 $18.00 $18.00 $18.00 $18.00 113
2022-04-14 $17.51 $18.00 $17.51 $18.00 $18.00 650
2022-04-13 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-04-12 $18.00 $18.00 $18.00 $18.00 $18.00 100
2022-04-11 $17.17 $17.17 $17.17 $17.17 $17.17 0
2022-04-08 $18.77 $18.77 $17.12 $17.17 $17.17 800
2022-04-07 $19.18 $19.18 $19.18 $19.18 $19.18 0
2022-04-06 $19.18 $19.18 $19.18 $19.18 $19.18 0
2022-04-05 $19.18 $19.18 $19.18 $19.18 $19.18 50
2022-04-04 $19.04 $19.18 $18.18 $19.18 $19.18 950
2022-04-01 $17.85 $18.69 $17.85 $18.69 $18.69 200
2022-03-31 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-03-30 $17.00 $17.00 $17.00 $17.00 $17.00 199
2022-03-29 $17.86 $17.86 $17.00 $17.00 $17.00 2,302
2022-03-28 $18.06 $18.06 $18.06 $18.06 $18.06 0
2022-03-25 $18.06 $18.06 $18.06 $18.06 $18.06 100
2022-03-24 $18.47 $18.47 $18.47 $18.47 $18.47 0
2022-03-23 $18.47 $18.47 $18.47 $18.47 $18.47 130
2022-03-22 $18.47 $18.47 $18.47 $18.47 $18.47 300
2022-03-21 $18.47 $18.47 $18.47 $18.47 $18.47 450
2022-03-18 $18.57 $18.57 $18.54 $18.54 $18.54 481
2022-03-17 $19.00 $19.00 $19.00 $19.00 $19.00 500
2022-03-16 $19.00 $19.00 $19.00 $19.00 $19.00 1,003
2022-03-15 $19.00 $19.00 $18.52 $18.75 $18.75 3,800
2022-03-14 $19.23 $19.23 $19.00 $19.00 $19.00 577
2022-03-11 $19.40 $19.40 $19.40 $19.40 $19.40 0
2022-03-10 $18.00 $19.40 $18.00 $19.40 $19.40 3,502
2022-03-09 $17.41 $17.65 $17.41 $17.65 $17.65 386
2022-03-08 $17.22 $17.22 $17.22 $17.22 $17.22 0
2022-03-07 $17.22 $17.22 $17.22 $17.22 $17.22 0
2022-03-04 $17.22 $17.22 $17.22 $17.22 $17.22 252
2022-03-03 $16.80 $16.80 $16.80 $16.80 $16.80 295
2022-03-02 $16.93 $16.93 $16.75 $16.75 $16.75 400
2022-03-01 $16.91 $17.15 $16.91 $17.15 $17.15 867
2022-02-28 $17.00 $17.20 $17.00 $17.20 $17.20 499
2022-02-25 $17.50 $18.00 $17.50 $17.50 $17.50 5,101
2022-02-24 $17.30 $17.64 $17.28 $17.40 $17.40 1,685
2022-02-23 $16.90 $17.44 $16.90 $17.44 $17.44 3,314
2022-02-22 $14.79 $15.59 $14.79 $15.59 $15.59 220
2022-02-18 $14.36 $14.36 $14.36 $14.36 $14.36 500
2022-02-17 $15.95 $15.95 $15.95 $15.95 $15.95 0
2022-02-16 $15.95 $15.95 $15.95 $15.95 $15.95 0
2022-02-15 $16.00 $16.00 $15.95 $15.95 $15.95 200
2022-02-14 $16.52 $16.52 $16.52 $16.52 $16.52 0
2022-02-11 $16.52 $16.52 $16.52 $16.52 $16.52 200
2022-02-10 $17.49 $17.49 $17.49 $17.49 $17.49 0
2022-02-09 $17.49 $17.49 $17.49 $17.49 $17.49 200
2022-02-08 $16.64 $16.64 $16.64 $16.64 $16.64 0
2022-02-07 $16.64 $16.64 $16.64 $16.64 $16.64 90
2022-02-04 $16.64 $16.64 $16.64 $16.64 $16.64 100
2022-02-03 $17.50 $17.50 $17.50 $17.50 $17.50 120
2022-02-02 $17.29 $17.84 $17.00 $17.00 $17.00 2,142
2022-02-01 $16.86 $16.86 $16.86 $16.86 $16.86 400
2022-01-31 $15.65 $15.65 $15.65 $15.65 $15.65 201
2022-01-28 $16.03 $16.03 $16.03 $16.03 $16.03 136
2022-01-27 $17.25 $17.25 $17.24 $17.24 $17.24 900
2022-01-26 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-01-25 $16.39 $17.00 $16.39 $17.00 $17.00 2,309
2022-01-24 $16.75 $16.75 $16.75 $16.75 $16.75 222
2022-01-21 $16.99 $17.20 $16.75 $16.75 $16.75 703
2022-01-20 $16.40 $16.40 $16.30 $16.30 $16.30 800
2022-01-19 $16.52 $16.53 $16.52 $16.53 $16.53 801
2022-01-18 $15.30 $15.79 $15.30 $15.79 $15.79 600
2022-01-14 $15.50 $15.89 $15.50 $15.89 $15.89 1,300
2022-01-13 $15.26 $15.26 $15.25 $15.25 $15.25 2,551
2022-01-12 $14.71 $14.71 $14.71 $14.71 $14.71 0
2022-01-11 $14.71 $14.71 $14.71 $14.71 $14.71 3
2022-01-10 $14.71 $14.71 $14.71 $14.71 $14.71 2
2022-01-07 $14.71 $14.71 $14.71 $14.71 $14.71 149
2022-01-06 $14.67 $14.67 $14.67 $14.67 $14.67 0
2022-01-05 $14.67 $14.67 $14.67 $14.67 $14.67 0
2022-01-04 $14.67 $14.67 $14.67 $14.67 $14.67 100
2022-01-03 $14.84 $15.00 $14.50 $15.00 $15.00 649
2021-12-31 $13.51 $14.00 $13.39 $13.50 $13.50 5,550
2021-12-30 $11.75 $12.25 $11.75 $12.25 $12.25 5,468
2021-12-29 $11.29 $11.89 $11.29 $11.89 $11.89 1,045
2021-12-28 $11.34 $11.97 $11.01 $11.64 $11.64 3,524
2021-12-27 $12.59 $12.59 $12.59 $12.59 $12.59 0
2021-12-23 $12.50 $12.59 $12.48 $12.59 $12.59 946
2021-12-22 $13.13 $13.38 $12.04 $12.04 $12.04 6,366
2021-12-21 $11.97 $11.97 $11.97 $11.97 $11.97 0
2021-12-20 $12.00 $12.00 $11.75 $11.97 $11.97 5,348
2021-12-17 $12.88 $12.88 $11.19 $12.67 $12.67 8,598
2021-12-16 $15.03 $15.39 $12.25 $13.20 $13.20 25,292
2021-12-15 $14.57 $14.69 $13.01 $14.50 $14.50 13,442
2021-12-14 $14.59 $15.00 $14.45 $14.45 $14.45 1,616
2021-12-13 $15.86 $15.86 $15.86 $15.86 $15.86 0
2021-12-10 $15.81 $15.86 $15.81 $15.86 $15.86 900
2021-12-09 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-12-08 $17.00 $17.10 $17.00 $17.00 $17.00 2,700
2021-12-07 $16.73 $17.19 $16.71 $16.71 $16.71 3,000
2021-12-06 $16.48 $16.48 $16.48 $16.48 $16.48 500
2021-12-03 $14.99 $14.99 $14.99 $14.99 $14.99 0
2021-12-02 $14.99 $14.99 $14.99 $14.99 $14.99 400
2021-12-01 $15.80 $15.80 $15.16 $15.16 $15.16 620
2021-11-30 $15.95 $15.95 $15.95 $15.95 $15.95 593
2021-11-29 $15.24 $15.25 $15.22 $15.25 $15.25 4,728
2021-11-26 $14.02 $14.02 $14.02 $14.02 $14.02 0
2021-11-24 $14.02 $14.02 $14.02 $14.02 $14.02 48
2021-11-23 $14.00 $14.02 $14.00 $14.02 $14.02 215
2021-11-22 $14.28 $14.28 $14.28 $14.28 $14.28 0
2021-11-19 $14.28 $14.28 $14.28 $14.28 $14.28 0
2021-11-18 $14.22 $14.28 $14.21 $14.28 $14.28 3,499
2021-11-17 $14.80 $14.80 $14.39 $14.73 $14.73 800
2021-11-16 $15.63 $15.63 $15.63 $15.63 $15.63 0
2021-11-15 $15.63 $15.63 $15.63 $15.63 $15.63 0
2021-11-12 $15.63 $15.63 $15.63 $15.63 $15.63 0
2021-11-11 $15.63 $15.63 $15.63 $15.63 $15.63 0
2021-11-10 $15.63 $15.63 $15.63 $15.63 $15.63 0
2021-11-09 $15.63 $15.63 $15.63 $15.63 $15.63 0
2021-11-08 $15.50 $15.63 $15.50 $15.63 $15.63 200
2021-11-05 $15.50 $15.50 $15.50 $15.50 $15.50 131
2021-11-04 $15.55 $15.55 $15.55 $15.55 $15.55 130
2021-11-03 $16.47 $16.50 $16.47 $16.50 $16.50 2,044
2021-11-02 $15.99 $16.02 $15.83 $15.83 $15.83 1,300
2021-11-01 $14.55 $14.55 $14.55 $14.55 $14.55 0
2021-10-29 $14.81 $15.18 $14.55 $14.55 $14.55 2,260
2021-10-28 $14.61 $14.61 $14.61 $14.61 $14.61 0
2021-10-27 $15.25 $15.25 $14.61 $14.61 $14.61 1,230
2021-10-26 $15.50 $15.50 $14.98 $14.98 $14.98 1,551
2021-10-25 $16.44 $16.44 $15.76 $15.76 $15.76 6,353
2021-10-22 $16.95 $16.95 $16.95 $16.95 $16.95 108
2021-10-21 $17.24 $17.24 $17.24 $17.24 $17.24 0
2021-10-20 $17.24 $17.24 $17.24 $17.24 $17.24 580
2021-10-19 $16.91 $17.25 $16.86 $17.25 $17.25 1,344
2021-10-18 $16.10 $16.50 $16.10 $16.50 $16.50 725
2021-10-15 $16.21 $16.21 $16.13 $16.13 $16.13 600
2021-10-14 $16.76 $16.76 $16.76 $16.76 $16.76 100
2021-10-13 $16.69 $16.99 $16.69 $16.95 $16.95 11,729
2021-10-12 $16.25 $16.25 $16.25 $16.25 $16.25 0
2021-10-11 $16.45 $16.45 $16.24 $16.25 $16.25 4,003
2021-10-08 $16.59 $16.59 $16.25 $16.25 $16.25 700
2021-10-07 $15.75 $16.47 $15.75 $16.36 $16.36 5,134
2021-10-06 $15.60 $15.60 $15.60 $15.60 $15.60 0
2021-10-05 $15.48 $15.98 $15.00 $15.60 $15.60 9,800
2021-10-04 $15.50 $15.50 $15.00 $15.00 $15.00 627
2021-10-01 $15.50 $15.50 $15.48 $15.48 $15.48 784
2021-09-30 $14.30 $14.78 $14.17 $14.58 $14.58 1,501
2021-09-29 $13.52 $13.95 $13.52 $13.95 $13.95 724
2021-09-28 $14.00 $14.00 $13.51 $13.51 $13.51 1,369
2021-09-27 $14.00 $14.00 $14.00 $14.00 $14.00 200
2021-09-24 $13.95 $13.95 $13.95 $13.95 $13.95 40
2021-09-23 $13.95 $13.95 $13.95 $13.95 $13.95 0
2021-09-22 $13.70 $13.97 $13.70 $13.95 $13.95 1,301
2021-09-21 $13.06 $13.06 $13.06 $13.06 $13.06 0
2021-09-20 $13.50 $13.73 $13.06 $13.06 $13.06 3,139
2021-09-17 $14.51 $14.51 $13.61 $13.73 $13.73 3,423
2021-09-16 $14.56 $15.01 $14.50 $14.50 $14.50 1,967
2021-09-15 $15.25 $15.25 $14.64 $14.70 $14.70 5,277
2021-09-14 $14.54 $15.09 $14.54 $15.09 $15.09 1,557
2021-09-13 $14.88 $14.88 $14.51 $14.51 $14.51 800
2021-09-10 $15.25 $15.25 $15.25 $15.25 $15.25 0
2021-09-09 $15.25 $15.29 $15.21 $15.25 $15.25 1,217
2021-09-08 $15.00 $15.00 $15.00 $15.00 $15.00 0
2021-09-07 $15.00 $15.00 $15.00 $15.00 $15.00 504
2021-09-03 $14.35 $14.99 $14.18 $14.99 $14.99 9,170
2021-09-02 $15.26 $15.26 $14.21 $14.21 $14.21 1,548
2021-09-01 $14.50 $14.50 $14.32 $14.32 $14.32 1,607
2021-08-31 $14.00 $14.00 $13.88 $13.90 $13.90 6,535
2021-08-30 $12.98 $14.25 $12.98 $14.25 $14.25 6,849
2021-08-27 $12.09 $13.31 $12.09 $12.98 $12.98 2,491
2021-08-26 $11.00 $11.01 $11.00 $11.00 $11.00 300
2021-08-25 $11.31 $11.31 $11.31 $11.31 $11.31 0
2021-08-24 $10.52 $11.31 $10.50 $11.31 $11.31 2,305
2021-08-23 $8.10 $9.77 $8.09 $9.77 $9.77 4,328
2021-08-20 $8.25 $8.25 $8.03 $8.03 $8.03 850
2021-08-19 $7.56 $7.56 $7.51 $7.51 $7.51 300
2021-08-18 $7.61 $7.61 $7.50 $7.50 $7.50 1,006
2021-08-17 $8.39 $8.39 $8.39 $8.39 $8.39 1
2021-08-16 $8.38 $8.39 $8.38 $8.39 $8.39 200
2021-08-13 $8.34 $8.34 $6.92 $7.74 $7.74 2,532
2021-08-12 $8.14 $8.14 $8.14 $8.14 $8.14 0
2021-08-11 $7.77 $8.14 $7.52 $8.14 $8.14 687
2021-08-10 $8.70 $8.71 $7.27 $7.27 $7.27 2,629
2021-08-09 $8.92 $9.30 $8.92 $9.00 $9.00 2,111
2021-08-06 $9.01 $9.35 $9.01 $9.35 $9.35 504
2021-08-05 $10.30 $10.30 $10.30 $10.30 $10.30 0
2021-08-04 $11.11 $11.11 $10.30 $10.30 $10.30 600
2021-08-03 $11.70 $11.70 $11.70 $11.70 $11.70 0
2021-08-02 $11.70 $11.70 $11.70 $11.70 $11.70 0
2021-07-30 $11.70 $11.70 $11.70 $11.70 $11.70 537
2021-07-29 $12.10 $12.10 $11.43 $11.43 $11.43 345
2021-07-28 $12.30 $12.30 $12.10 $12.10 $12.10 1,051
2021-07-27 $13.26 $13.26 $13.26 $13.26 $13.26 0
2021-07-26 $13.26 $13.26 $13.26 $13.26 $13.26 0
2021-07-23 $13.26 $13.26 $13.26 $13.26 $13.26 0
2021-07-22 $13.26 $13.26 $13.26 $13.26 $13.26 0
2021-07-21 $13.26 $13.26 $13.26 $13.26 $13.26 0
2021-07-20 $13.26 $13.26 $13.26 $13.26 $13.26 100
2021-07-19 $12.16 $12.16 $12.16 $12.16 $12.16 140
2021-07-16 $12.16 $12.16 $12.16 $12.16 $12.16 70
2021-07-15 $12.16 $12.16 $12.16 $12.16 $12.16 245
2021-07-14 $13.50 $13.50 $13.50 $13.50 $13.50 0
2021-07-13 $13.50 $13.50 $13.50 $13.50 $13.50 720
2021-07-12 $14.12 $14.12 $14.12 $14.12 $14.12 0
2021-07-09 $13.65 $14.14 $13.65 $14.12 $14.12 404
2021-07-08 $14.14 $14.14 $14.14 $14.14 $14.14 2
2021-07-07 $14.14 $14.14 $14.14 $14.14 $14.14 118
2021-07-06 $14.19 $14.19 $14.19 $14.19 $14.19 0
2021-07-02 $14.19 $14.19 $14.19 $14.19 $14.19 0
2021-07-01 $14.83 $14.85 $14.16 $14.19 $14.19 1,076
2021-06-30 $14.75 $14.95 $14.74 $14.95 $14.95 1,470
2021-06-29 $14.05 $15.55 $14.05 $14.77 $14.77 2,838
2021-06-28 $13.69 $13.69 $13.69 $13.69 $13.69 0
2021-06-25 $13.69 $13.69 $13.69 $13.69 $13.69 162
2021-06-24 $13.50 $13.95 $12.95 $12.95 $12.95 1,100
2021-06-23 $13.33 $13.33 $13.33 $13.33 $13.33 0
2021-06-22 $13.33 $13.33 $13.33 $13.33 $13.33 60
2021-06-21 $13.33 $13.33 $13.33 $13.33 $13.33 0
2021-06-18 $13.78 $13.78 $13.33 $13.33 $13.33 213
2021-06-17 $14.39 $14.39 $13.80 $13.80 $13.80 982
2021-06-16 $14.32 $14.32 $14.32 $14.32 $14.32 86
2021-06-15 $12.08 $14.32 $12.05 $14.32 $14.32 4,404
2021-06-14 $11.29 $11.29 $11.29 $11.29 $11.29 0
2021-06-11 $11.29 $11.29 $11.29 $11.29 $11.29 1
2021-06-10 $11.51 $11.51 $11.29 $11.29 $11.29 605
2021-06-09 $10.80 $10.80 $10.80 $10.80 $10.80 101
2021-06-08 $10.24 $10.24 $10.24 $10.24 $10.24 0
2021-06-07 $10.24 $10.24 $10.24 $10.24 $10.24 0
2021-06-04 $10.24 $10.24 $10.24 $10.24 $10.24 203
2021-06-03 $9.50 $9.50 $9.50 $9.50 $9.50 270
2021-06-02 $10.14 $10.56 $10.14 $10.56 $10.56 206
2021-06-01 $9.60 $9.81 $9.46 $9.81 $9.81 1,536
2021-05-28 $9.60 $9.60 $9.60 $9.60 $9.60 251
2021-05-27 $10.36 $10.36 $10.36 $10.36 $10.36 0
2021-05-26 $10.36 $10.36 $10.36 $10.36 $10.36 0
2021-05-25 $10.36 $10.36 $10.36 $10.36 $10.36 0
2021-05-24 $10.36 $10.36 $10.36 $10.36 $10.36 0
2021-05-21 $10.36 $10.36 $10.36 $10.36 $10.36 100
2021-05-20 $11.50 $11.50 $11.50 $11.50 $11.50 101
2021-05-19 $11.50 $11.50 $11.50 $11.50 $11.50 1
2021-05-18 $11.50 $11.50 $11.50 $11.50 $11.50 1
2021-05-17 $11.50 $11.50 $11.50 $11.50 $11.50 0
2021-05-14 $11.50 $11.50 $11.50 $11.50 $11.50 101
2021-05-13 $11.67 $11.69 $11.15 $11.15 $11.15 1,375
2021-05-12 $12.07 $12.08 $12.07 $12.07 $12.07 5,699
2021-05-11 $12.92 $12.92 $12.92 $12.92 $12.92 191
2021-05-10 $14.08 $14.08 $12.86 $12.86 $12.86 759
2021-05-07 $12.90 $12.90 $12.90 $12.90 $12.90 1
2021-05-06 $12.90 $12.90 $12.90 $12.90 $12.90 0
2021-05-05 $12.97 $12.97 $12.85 $12.90 $12.90 1,400
2021-05-04 $12.94 $12.94 $12.00 $12.45 $12.45 1,383
2021-05-03 $13.00 $13.00 $12.75 $12.85 $12.85 2,268
2021-04-30 $12.99 $12.99 $12.41 $12.41 $12.41 510
2021-04-29 $12.67 $12.67 $12.50 $12.50 $12.50 2,080
2021-04-28 $13.32 $13.32 $13.32 $13.32 $13.32 0
2021-04-27 $13.32 $13.32 $13.32 $13.32 $13.32 0
2021-04-26 $13.32 $13.32 $13.32 $13.32 $13.32 0
2021-04-23 $13.98 $13.98 $13.32 $13.32 $13.32 501
2021-04-22 $13.03 $13.03 $13.03 $13.03 $13.03 0
2021-04-21 $13.03 $13.03 $13.03 $13.03 $13.03 0
2021-04-20 $13.03 $13.03 $13.03 $13.03 $13.03 0
2021-04-19 $11.39 $13.28 $11.39 $13.03 $13.03 1,745
2021-04-16 $12.60 $12.60 $12.60 $12.60 $12.60 0
2021-04-15 $12.60 $12.60 $12.60 $12.60 $12.60 0
2021-04-14 $12.58 $12.65 $12.57 $12.60 $12.60 1,314
2021-04-13 $13.53 $13.53 $13.50 $13.50 $13.50 922
2021-04-12 $13.46 $13.46 $13.46 $13.46 $13.46 0
2021-04-09 $13.46 $13.46 $13.46 $13.46 $13.46 0
2021-04-08 $13.53 $13.54 $13.46 $13.46 $13.46 774
2021-04-07 $12.63 $12.77 $12.63 $12.77 $12.77 1,328
2021-04-06 $12.39 $12.39 $12.39 $12.39 $12.39 722
2021-04-05 $12.52 $12.52 $12.52 $12.52 $12.52 114
2021-04-01 $12.51 $12.51 $12.39 $12.39 $12.39 677
2021-03-31 $12.75 $12.75 $12.48 $12.48 $12.48 827
2021-03-30 $12.38 $12.38 $12.28 $12.28 $12.28 400
2021-03-29 $12.20 $12.20 $12.20 $12.20 $12.20 0
2021-03-26 $11.70 $13.03 $11.70 $12.20 $12.20 1,708
2021-03-25 $12.44 $13.57 $12.44 $13.00 $13.00 6,300
2021-03-24 $13.54 $13.54 $12.72 $12.72 $12.72 1,451
2021-03-23 $16.81 $16.81 $14.12 $14.12 $14.12 840
2021-03-22 $16.95 $17.65 $16.75 $17.22 $17.22 3,000
2021-03-19 $15.36 $17.50 $15.36 $17.50 $17.50 3,139
2021-03-18 $14.99 $15.71 $14.99 $15.55 $15.55 2,477
2021-03-17 $14.00 $14.01 $14.00 $14.01 $14.01 500
2021-03-16 $14.00 $14.00 $14.00 $14.00 $14.00 0
2021-03-15 $13.39 $14.00 $13.39 $14.00 $14.00 5,906
2021-03-12 $13.19 $13.19 $13.19 $13.19 $13.19 99
2021-03-11 $12.48 $13.19 $12.48 $13.19 $13.19 1,329
2021-03-10 $12.57 $12.57 $11.37 $11.37 $11.37 304
2021-03-09 $12.61 $12.61 $12.61 $12.61 $12.61 689
2021-03-08 $12.95 $12.95 $12.80 $12.89 $12.89 1,778
2021-03-05 $13.13 $13.16 $13.13 $13.15 $13.15 446
2021-03-04 $12.20 $12.51 $12.20 $12.51 $12.51 1,448
2021-03-03 $12.04 $13.22 $12.04 $13.22 $13.22 3,894
2021-03-02 $12.30 $12.30 $12.30 $12.30 $12.30 0
2021-03-01 $12.30 $12.30 $12.30 $12.30 $12.30 172
2021-02-26 $12.71 $12.98 $12.51 $12.98 $12.98 3,830
2021-02-25 $12.36 $12.64 $11.76 $12.50 $12.50 3,131
2021-02-24 $12.35 $12.35 $12.35 $12.35 $12.35 150
2021-02-23 $11.74 $12.35 $11.74 $12.35 $12.35 977
2021-02-22 $13.02 $13.02 $13.02 $13.02 $13.02 175
2021-02-19 $12.57 $13.00 $12.57 $13.00 $13.00 323
2021-02-18 $12.24 $12.24 $11.75 $11.75 $11.75 4,262
2021-02-17 $11.50 $11.50 $11.50 $11.50 $11.50 10
2021-02-16 $10.37 $12.00 $10.35 $11.50 $11.50 11,522
2021-02-12 $7.99 $10.00 $7.99 $9.91 $9.91 4,704
2021-02-11 $7.80 $7.80 $7.48 $7.48 $7.48 1,293
2021-02-10 $7.78 $7.79 $7.78 $7.79 $7.79 672
2021-02-09 $6.45 $7.49 $6.36 $7.37 $7.37 7,012
2021-02-08 $6.49 $6.49 $6.49 $6.49 $6.49 3
2021-02-05 $6.14 $6.49 $6.14 $6.49 $6.49 2,158
2021-02-04 $6.45 $6.45 $6.14 $6.14 $6.14 1,330
2021-02-03 $6.15 $6.25 $5.76 $6.25 $6.25 7,704
2021-02-02 $6.59 $6.59 $6.59 $6.59 $6.59 0
2021-02-01 $6.49 $6.59 $6.48 $6.59 $6.59 3,505
2021-01-29 $6.06 $6.25 $6.01 $6.23 $6.23 1,619
2021-01-28 $5.51 $5.51 $5.51 $5.51 $5.51 0
2021-01-27 $5.71 $5.71 $5.51 $5.51 $5.51 1,500
2021-01-26 $6.12 $6.12 $6.12 $6.12 $6.12 0
2021-01-25 $6.13 $6.13 $6.09 $6.12 $6.12 2,242
2021-01-22 $6.01 $6.01 $6.01 $6.01 $6.01 3
2021-01-21 $6.01 $6.01 $6.01 $6.01 $6.01 0
2021-01-20 $5.84 $6.01 $5.84 $6.01 $6.01 1,600
2021-01-19 $6.14 $6.14 $6.14 $6.14 $6.14 0
2021-01-15 $6.02 $6.53 $5.97 $6.14 $6.14 1,600
2021-01-14 $6.11 $6.11 $6.11 $6.11 $6.11 0
2021-01-13 $6.11 $6.11 $6.11 $6.11 $6.11 50
2021-01-12 $6.01 $6.99 $5.76 $6.11 $6.11 14,525
2021-01-11 $4.66 $5.86 $4.66 $5.50 $5.50 3,996
2021-01-08 $5.13 $5.13 $5.08 $5.08 $5.08 502
2021-01-07 $4.80 $5.08 $4.80 $5.08 $5.08 2,852
2021-01-06 $5.29 $5.29 $5.29 $5.29 $5.29 0
2021-01-05 $5.29 $5.29 $5.29 $5.29 $5.29 0
2021-01-04 $5.15 $5.29 $5.15 $5.29 $5.29 1,129
2020-12-31 $4.28 $5.00 $4.28 $5.00 $5.00 2,002
2020-12-30 $4.78 $4.78 $4.50 $4.60 $4.60 5,652
2020-12-29 $5.33 $5.34 $5.30 $5.30 $5.30 1,046
2020-12-28 $6.26 $6.26 $5.72 $5.85 $5.85 1,790
2020-12-24 $6.34 $6.34 $6.34 $6.34 $6.34 19
2020-12-23 $6.34 $6.34 $6.34 $6.34 $6.34 284
2020-12-22 $6.15 $6.15 $6.15 $6.15 $6.15 103
2020-12-21 $6.37 $6.37 $6.37 $6.37 $6.37 748
2020-12-18 $6.18 $6.18 $6.18 $6.18 $6.18 0
2020-12-17 $5.78 $6.21 $5.78 $6.18 $6.18 2,970
2020-12-16 $5.87 $6.17 $5.82 $6.17 $6.17 6,722
2020-12-15 $6.01 $6.01 $5.46 $5.51 $5.51 1,951
2020-12-14 $6.50 $6.50 $6.18 $6.18 $6.18 2,543
2020-12-11 $6.68 $6.68 $6.16 $6.16 $6.16 1,250
2020-12-10 $5.43 $6.43 $5.43 $6.25 $6.25 7,027
2020-12-09 $5.51 $5.51 $4.70 $5.51 $5.51 4,406
2020-12-08 $5.25 $5.37 $5.01 $5.37 $5.37 2,723
2020-12-07 $5.03 $5.03 $5.03 $5.03 $5.03 200
2020-12-04 $4.61 $4.93 $4.61 $4.93 $4.93 2,404
2020-12-03 $4.52 $4.74 $4.28 $4.74 $4.74 3,379
2020-12-02 $4.75 $5.28 $4.59 $4.85 $4.85 18,870
2020-12-01 $5.51 $5.51 $4.63 $4.80 $4.80 5,976
2020-11-30 $4.95 $5.89 $4.95 $5.51 $5.51 16,765
2020-11-27 $3.86 $4.36 $3.86 $4.10 $4.10 3,910
2020-11-25 $3.53 $4.00 $3.25 $4.00 $4.00 2,082
2020-11-24 $3.94 $3.94 $3.64 $3.75 $3.75 3,930
2020-11-23 $3.98 $3.98 $3.72 $3.72 $3.72 856
2020-11-20 $4.41 $4.41 $4.41 $4.41 $4.41 353
2020-11-19 $3.39 $4.11 $3.39 $4.11 $4.11 2,200
2020-11-18 $3.23 $3.31 $3.13 $3.20 $3.20 4,002
2020-11-17 $3.07 $3.07 $3.07 $3.07 $3.07 203
2020-11-16 $3.16 $3.16 $3.16 $3.16 $3.16 138
2020-11-13 $2.96 $2.96 $2.96 $2.96 $2.96 121
2020-11-12 $3.16 $3.16 $2.91 $2.91 $2.91 751
2020-11-11 $2.89 $3.14 $2.87 $3.14 $3.14 2,006
2020-11-10 $2.83 $2.83 $2.64 $2.74 $2.74 617
2020-11-09 $2.92 $3.00 $2.76 $3.00 $3.00 1,300
2020-11-06 $2.78 $2.78 $2.78 $2.78 $2.78 0
2020-11-05 $2.80 $2.80 $2.63 $2.78 $2.78 800
2020-11-04 $3.09 $3.09 $3.09 $3.09 $3.09 200
2020-11-03 $3.31 $3.31 $3.31 $3.31 $3.31 0
2020-11-02 $3.31 $3.31 $3.31 $3.31 $3.31 50
2020-10-30 $2.84 $3.31 $2.59 $3.31 $3.31 1,614
2020-10-29 $3.36 $3.36 $3.36 $3.36 $3.36 0
2020-10-28 $3.36 $3.36 $3.36 $3.36 $3.36 0
2020-10-27 $3.36 $3.36 $3.36 $3.36 $3.36 0
2020-10-26 $3.36 $3.36 $3.36 $3.36 $3.36 100
2020-10-23 $3.17 $3.17 $3.17 $3.17 $3.17 103
2020-10-22 $3.49 $3.49 $3.49 $3.49 $3.49 10
2020-10-21 $3.44 $3.49 $3.44 $3.49 $3.49 552
2020-10-20 $3.44 $3.44 $3.44 $3.44 $3.44 20
2020-10-19 $3.44 $3.44 $3.44 $3.44 $3.44 857
2020-10-16 $3.24 $3.76 $3.24 $3.76 $3.76 416
2020-10-15 $3.33 $3.33 $3.05 $3.24 $3.24 950
2020-10-14 $3.35 $3.67 $3.35 $3.67 $3.67 2,656
2020-10-13 $3.51 $3.52 $3.35 $3.50 $3.50 1,712
2020-10-12 $3.36 $3.44 $3.36 $3.44 $3.44 760
2020-10-09 $3.34 $3.34 $3.34 $3.34 $3.34 0
2020-10-08 $3.16 $3.34 $3.14 $3.34 $3.34 3,250
2020-10-07 $2.89 $3.07 $2.87 $3.07 $3.07 1,525
2020-10-06 $2.81 $2.82 $2.68 $2.77 $2.77 1,050
2020-10-05 $2.52 $2.88 $2.52 $2.88 $2.88 3,107
2020-10-02 $2.33 $2.40 $2.33 $2.38 $2.38 522
2020-10-01 $2.32 $2.32 $2.32 $2.32 $2.32 0
2020-09-30 $2.32 $2.32 $2.32 $2.32 $2.32 101
2020-09-29 $2.20 $2.20 $2.20 $2.20 $2.20 0
2020-09-28 $2.15 $2.20 $2.15 $2.20 $2.20 1,201
2020-09-25 $2.12 $2.12 $2.12 $2.12 $2.12 100
2020-09-24 $2.14 $2.14 $2.14 $2.14 $2.14 100
2020-09-23 $2.19 $2.19 $2.19 $2.19 $2.19 250
2020-09-22 $2.20 $2.20 $2.20 $2.20 $2.20 0
2020-09-21 $2.20 $2.20 $2.20 $2.20 $2.20 0
2020-09-18 $2.20 $2.20 $2.20 $2.20 $2.20 0
2020-09-17 $2.10 $2.20 $2.10 $2.20 $2.20 200
2020-09-16 $2.20 $2.20 $2.20 $2.20 $2.20 3
2020-09-15 $2.20 $2.20 $2.20 $2.20 $2.20 5
2020-09-14 $2.20 $2.20 $2.20 $2.20 $2.20 10
2020-09-11 $2.20 $2.20 $2.20 $2.20 $2.20 0
2020-09-10 $2.20 $2.20 $2.20 $2.20 $2.20 0
2020-09-09 $2.20 $2.20 $2.20 $2.20 $2.20 0
2020-09-08 $2.07 $2.20 $1.92 $2.20 $2.20 2,835
2020-09-04 $2.07 $2.07 $2.06 $2.06 $2.06 501
2020-09-03 $2.47 $2.49 $2.18 $2.44 $2.44 1,231
2020-09-02 $2.64 $2.64 $2.64 $2.64 $2.64 0
2020-09-01 $2.64 $2.64 $2.64 $2.64 $2.64 0
2020-08-31 $2.64 $2.64 $2.64 $2.64 $2.64 0
2020-08-28 $2.55 $2.64 $2.55 $2.64 $2.64 261
2020-08-27 $2.47 $2.74 $2.47 $2.74 $2.74 253
2020-08-26 $2.61 $2.61 $2.61 $2.61 $2.61 0
2020-08-25 $2.70 $2.70 $2.61 $2.61 $2.61 203
2020-08-24 $2.66 $2.90 $2.62 $2.90 $2.90 713
2020-08-21 $2.62 $2.75 $2.62 $2.75 $2.75 412
2020-08-20 $3.33 $3.63 $2.39 $2.62 $2.62 10,834
2020-08-19 $2.10 $4.12 $2.09 $3.33 $3.33 29,556
2020-08-18 $1.98 $1.98 $1.98 $1.98 $1.98 100
2020-08-17 $2.00 $2.10 $1.94 $2.10 $2.10 2,303
2020-08-14 $2.21 $2.21 $2.21 $2.21 $2.21 100
2020-08-13 $2.21 $2.21 $2.21 $2.21 $2.21 0
2020-08-12 $2.21 $2.21 $2.21 $2.21 $2.21 0
2020-08-11 $2.21 $2.21 $2.21 $2.21 $2.21 0
2020-08-10 $2.21 $2.21 $2.21 $2.21 $2.21 100
2020-08-07 $2.21 $2.21 $2.21 $2.21 $2.21 100
2020-08-06 $2.00 $2.09 $2.00 $2.09 $2.09 400
2020-08-05 $2.13 $2.13 $2.00 $2.00 $2.00 2,050
2020-08-04 $2.18 $2.18 $2.05 $2.09 $2.09 1,015
2020-08-03 $2.28 $2.39 $2.28 $2.39 $2.39 225
2020-07-31 $2.42 $2.42 $2.42 $2.42 $2.42 0
2020-07-30 $2.42 $2.42 $2.42 $2.42 $2.42 100
2020-07-29 $2.28 $2.28 $2.28 $2.28 $2.28 209
2020-07-28 $2.33 $2.45 $2.33 $2.45 $2.45 420
2020-07-27 $2.51 $2.51 $2.51 $2.51 $2.51 300
2020-07-24 $2.50 $2.50 $2.50 $2.50 $2.50 0
2020-07-23 $2.50 $2.50 $2.50 $2.50 $2.50 75
2020-07-22 $2.50 $2.50 $2.50 $2.50 $2.50 75
2020-07-21 $2.50 $2.50 $2.50 $2.50 $2.50 0
2020-07-20 $2.50 $2.50 $2.50 $2.50 $2.50 83
2020-07-17 $2.28 $2.50 $2.28 $2.50 $2.50 300
2020-07-16 $2.35 $2.35 $2.35 $2.35 $2.35 0
2020-07-15 $2.35 $2.35 $2.35 $2.35 $2.35 10
2020-07-14 $2.50 $2.50 $2.34 $2.35 $2.35 1,600
2020-07-13 $3.01 $3.02 $2.56 $2.56 $2.56 1,600
2020-07-10 $3.15 $3.15 $3.15 $3.15 $3.15 20
2020-07-09 $3.15 $3.15 $3.15 $3.15 $3.15 100
2020-07-08 $2.93 $2.93 $2.93 $2.93 $2.93 0
2020-07-07 $2.93 $2.93 $2.93 $2.93 $2.93 160
2020-07-06 $2.76 $2.76 $2.76 $2.76 $2.76 100
2020-07-02 $2.55 $2.55 $2.55 $2.55 $2.55 0
2020-07-01 $2.86 $2.86 $2.40 $2.55 $2.55 5,300
2020-06-30 $3.07 $3.07 $3.07 $3.07 $3.07 0
2020-06-29 $3.04 $3.07 $3.04 $3.07 $3.07 300
2020-06-26 $3.27 $3.27 $3.27 $3.27 $3.27 2,010
2020-06-25 $2.96 $3.40 $2.96 $3.20 $3.20 2,231
2020-06-24 $3.00 $3.00 $3.00 $3.00 $3.00 900
2020-06-23 $3.01 $3.01 $3.00 $3.00 $3.00 200
2020-06-22 $3.17 $3.17 $3.17 $3.17 $3.17 0
2020-06-19 $3.17 $3.17 $3.17 $3.17 $3.17 0
2020-06-18 $3.17 $3.17 $3.17 $3.17 $3.17 0
2020-06-17 $3.17 $3.17 $3.17 $3.17 $3.17 2
2020-06-16 $3.41 $3.45 $3.17 $3.17 $3.17 1,542
2020-06-15 $3.22 $3.30 $3.22 $3.30 $3.30 321
2020-06-12 $3.41 $3.41 $3.41 $3.41 $3.41 0
2020-06-11 $3.42 $3.47 $3.24 $3.41 $3.41 811
2020-06-10 $3.53 $3.71 $3.35 $3.68 $3.68 611
2020-06-09 $3.80 $3.80 $3.80 $3.80 $3.80 111
2020-06-08 $3.46 $3.46 $3.46 $3.46 $3.46 0
2020-06-05 $2.86 $3.46 $2.81 $3.46 $3.46 568
2020-06-04 $3.26 $3.26 $2.99 $3.15 $3.15 10,127
2020-06-03 $3.37 $3.50 $3.36 $3.50 $3.50 1,666
2020-06-02 $3.16 $3.20 $3.15 $3.15 $3.15 715
2020-06-01 $3.56 $3.56 $3.39 $3.39 $3.39 200
2020-05-29 $3.33 $3.33 $3.33 $3.33 $3.33 102
2020-05-28 $3.50 $3.50 $3.35 $3.35 $3.35 3,500
2020-05-27 $3.49 $3.60 $3.20 $3.50 $3.50 11,329
2020-05-26 $3.70 $3.77 $3.33 $3.33 $3.33 1,002
2020-05-22 $3.50 $3.50 $3.50 $3.50 $3.50 0
2020-05-21 $3.50 $3.50 $3.50 $3.50 $3.50 100
2020-05-20 $3.50 $3.50 $3.50 $3.50 $3.50 1,000
2020-05-19 $3.61 $3.61 $3.61 $3.61 $3.61 0
2020-05-18 $3.54 $3.61 $3.54 $3.61 $3.61 1,201
2020-05-15 $3.22 $3.22 $3.22 $3.22 $3.22 0
2020-05-14 $3.22 $3.22 $3.22 $3.22 $3.22 0
2020-05-13 $3.22 $3.22 $3.22 $3.22 $3.22 0
2020-05-12 $3.22 $3.22 $3.22 $3.22 $3.22 0
2020-05-11 $3.22 $3.22 $3.22 $3.22 $3.22 2
2020-05-08 $3.22 $3.22 $3.22 $3.22 $3.22 0
2020-05-07 $3.22 $3.22 $3.22 $3.22 $3.22 50
2020-05-06 $3.22 $3.22 $3.22 $3.22 $3.22 4
2020-05-05 $3.18 $3.22 $3.02 $3.22 $3.22 700
2020-05-04 $3.01 $3.01 $3.01 $3.01 $3.01 300
2020-05-01 $3.34 $3.34 $3.34 $3.34 $3.34 0
2020-04-30 $3.34 $3.34 $3.34 $3.34 $3.34 14
2020-04-29 $3.26 $3.54 $3.26 $3.34 $3.34 5,600
2020-04-28 $3.16 $3.16 $3.16 $3.16 $3.16 0
2020-04-27 $3.16 $3.16 $3.16 $3.16 $3.16 0
2020-04-24 $3.16 $3.16 $3.16 $3.16 $3.16 0
2020-04-23 $3.02 $3.16 $3.02 $3.16 $3.16 772
2020-04-22 $2.85 $2.85 $2.82 $2.82 $2.82 1,014
2020-04-21 $3.10 $3.10 $2.87 $2.87 $2.87 1,085
2020-04-20 $3.10 $3.10 $3.09 $3.09 $3.09 576
2020-04-17 $3.01 $3.01 $3.01 $3.01 $3.01 0
2020-04-16 $3.42 $3.52 $3.01 $3.01 $3.01 1,760
2020-04-15 $3.32 $3.34 $3.21 $3.21 $3.21 813
2020-04-14 $3.55 $3.69 $3.55 $3.65 $3.65 2,360
2020-04-13 $2.91 $2.98 $2.90 $2.98 $2.98 1,557
2020-04-09 $2.87 $3.15 $2.77 $2.77 $2.77 2,153
2020-04-08 $2.42 $2.56 $2.42 $2.56 $2.56 400
2020-04-07 $2.29 $2.39 $2.25 $2.27 $2.27 2,617
2020-04-06 $2.70 $2.70 $2.68 $2.69 $2.69 590
2020-04-03 $2.44 $2.44 $2.44 $2.44 $2.44 125
2020-04-02 $2.44 $2.44 $2.44 $2.44 $2.44 1,000
2020-04-01 $2.71 $2.71 $2.71 $2.71 $2.71 0
2020-03-31 $2.79 $2.79 $2.56 $2.71 $2.71 2,276
2020-03-30 $3.01 $3.10 $3.01 $3.10 $3.10 494
2020-03-27 $3.20 $3.20 $3.20 $3.20 $3.20 57
2020-03-26 $3.20 $3.20 $3.18 $3.20 $3.20 1,115
2020-03-25 $3.25 $3.53 $3.25 $3.53 $3.53 310
2020-03-24 $2.93 $3.08 $2.93 $3.05 $3.05 346
2020-03-23 $2.74 $2.74 $2.74 $2.74 $2.74 300
2020-03-20 $2.88 $3.07 $2.88 $3.00 $3.00 1,173
2020-03-19 $2.93 $3.16 $2.67 $2.67 $2.67 6,858
2020-03-18 $4.14 $4.14 $3.11 $3.18 $3.18 2,612
2020-03-17 $5.28 $5.28 $4.00 $4.50 $4.50 1,656
2020-03-16 $5.58 $5.58 $5.28 $5.28 $5.28 2,243
2020-03-13 $4.50 $5.20 $4.50 $5.20 $5.20 1,450
2020-03-12 $4.22 $4.50 $4.10 $4.10 $4.10 2,567
2020-03-11 $4.01 $4.01 $4.01 $4.01 $4.01 0
2020-03-10 $4.07 $4.07 $4.01 $4.01 $4.01 924
2020-03-09 $5.05 $5.05 $4.37 $4.52 $4.52 7,388
2020-03-06 $5.25 $5.25 $5.25 $5.25 $5.25 0
2020-03-05 $5.25 $5.25 $5.25 $5.25 $5.25 0
2020-03-04 $4.56 $5.26 $4.56 $5.25 $5.25 2,204
2020-03-03 $5.00 $5.07 $4.54 $5.07 $5.07 6,300
2020-03-02 $5.60 $5.60 $5.03 $5.55 $5.55 2,601
2020-02-28 $5.48 $5.48 $5.12 $5.12 $5.12 738
2020-02-27 $5.77 $5.82 $4.67 $5.00 $5.00 5,078
2020-02-26 $5.58 $6.13 $5.58 $6.13 $6.13 720
2020-02-25 $5.76 $5.76 $5.76 $5.76 $5.76 285
2020-02-24 $5.83 $6.01 $5.83 $5.95 $5.95 2,638
2020-02-21 $6.38 $6.38 $6.38 $6.38 $6.38 47
2020-02-20 $6.14 $6.38 $5.78 $6.38 $6.38 1,704
2020-02-19 $6.55 $6.56 $6.49 $6.49 $6.49 2,523
2020-02-18 $7.00 $7.00 $6.50 $6.76 $6.76 1,527
2020-02-14 $7.00 $7.00 $7.00 $7.00 $7.00 0
2020-02-13 $7.00 $7.00 $7.00 $7.00 $7.00 335
2020-02-12 $7.05 $7.29 $6.83 $7.29 $7.29 1,455
2020-02-11 $6.99 $6.99 $6.80 $6.80 $6.80 535
2020-02-10 $6.42 $6.42 $6.42 $6.42 $6.42 0
2020-02-07 $6.40 $6.42 $6.06 $6.42 $6.42 941
2020-02-06 $6.80 $6.80 $6.45 $6.58 $6.58 4,452
2020-02-04 $7.00 $7.38 $6.28 $7.17 $7.17 2,468
2020-02-03 $7.44 $7.44 $7.44 $7.44 $7.44 13
2020-01-31 $7.44 $7.44 $7.44 $7.44 $7.44 30
2020-01-30 $7.44 $7.44 $7.44 $7.44 $7.44 27
2020-01-29 $7.44 $7.44 $7.44 $7.44 $7.44 30
2020-01-28 $7.44 $7.44 $7.44 $7.44 $7.44 0
2020-01-27 $7.50 $7.50 $7.12 $7.44 $7.44 508
2020-01-24 $7.17 $7.45 $7.17 $7.45 $7.45 200
2020-01-23 $7.51 $7.51 $7.50 $7.50 $7.50 209
2020-01-22 $7.50 $7.87 $7.50 $7.87 $7.87 1,091
2020-01-21 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-01-17 $7.50 $7.50 $7.50 $7.50 $7.50 100
2020-01-16 $7.50 $7.50 $7.50 $7.50 $7.50 100
2020-01-15 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-01-14 $7.80 $7.80 $7.50 $7.50 $7.50 600
2020-01-13 $8.40 $8.40 $8.40 $8.40 $8.40 100
2020-01-10 $8.08 $8.08 $8.08 $8.08 $8.08 100
2020-01-09 $7.80 $7.80 $7.50 $7.77 $7.77 3,568
2020-01-08 $8.19 $8.19 $8.19 $8.19 $8.19 0
2020-01-07 $8.19 $8.19 $8.19 $8.19 $8.19 0
2020-01-06 $8.19 $8.19 $8.19 $8.19 $8.19 0
2020-01-03 $8.19 $8.19 $8.19 $8.19 $8.19 0
2020-01-02 $8.19 $8.19 $8.19 $8.19 $8.19 0
2019-12-31 $7.46 $8.19 $7.46 $8.19 $8.19 800
2019-12-30 $8.25 $8.25 $8.00 $8.00 $8.00 1,199
2019-12-27 $8.60 $8.60 $8.60 $8.60 $8.60 100
2019-12-26 $8.30 $8.49 $8.30 $8.49 $8.49 400
2019-12-24 $7.71 $7.71 $7.71 $7.71 $7.71 80
2019-12-23 $7.62 $7.75 $7.53 $7.71 $7.71 6,710
2019-12-20 $8.45 $8.45 $8.05 $8.05 $8.05 1,110
2019-12-19 $8.00 $8.02 $7.99 $8.02 $8.02 2,337
2019-12-18 $7.57 $7.57 $7.57 $7.57 $7.57 200
2019-12-17 $7.60 $8.00 $7.60 $8.00 $8.00 1,700
2019-12-16 $8.00 $8.00 $8.00 $8.00 $8.00 100
2019-12-13 $8.02 $8.49 $7.56 $8.49 $8.49 4,224
2019-12-12 $6.84 $8.09 $6.84 $8.09 $8.09 6,616
2019-12-11 $6.75 $6.77 $6.75 $6.77 $6.77 640
2019-12-10 $6.93 $6.93 $6.75 $6.75 $6.75 1,387
2019-12-09 $7.40 $7.40 $6.50 $7.14 $7.14 5,450
2019-12-06 $7.82 $7.82 $7.82 $7.82 $7.82 0
2019-12-05 $7.82 $7.82 $7.82 $7.82 $7.82 0
2019-12-04 $7.82 $7.82 $7.82 $7.82 $7.82 0
2019-12-03 $7.82 $7.82 $7.82 $7.82 $7.82 0
2019-12-02 $7.82 $7.82 $7.82 $7.82 $7.82 0
2019-11-29 $7.82 $7.82 $7.82 $7.82 $7.82 0
2019-11-27 $7.82 $7.82 $7.82 $7.82 $7.82 0
2019-11-26 $7.50 $7.84 $7.49 $7.82 $7.82 4,090
2019-11-25 $7.40 $7.80 $7.25 $7.54 $7.54 1,400
2019-11-22 $7.49 $7.86 $7.25 $7.86 $7.86 2,315
2019-11-21 $7.57 $7.59 $7.45 $7.45 $7.45 3,962
2019-11-20 $8.00 $8.00 $8.00 $8.00 $8.00 0
2019-11-19 $8.01 $8.06 $7.26 $8.00 $8.00 4,099
2019-11-18 $8.52 $8.52 $8.52 $8.52 $8.52 0
2019-11-15 $8.21 $8.52 $8.02 $8.52 $8.52 1,825
2019-11-14 $8.50 $8.50 $8.50 $8.50 $8.50 0
2019-11-13 $8.08 $8.50 $8.01 $8.50 $8.50 790
2019-11-12 $8.50 $8.50 $8.50 $8.50 $8.50 0
2019-11-11 $8.50 $8.50 $8.50 $8.50 $8.50 0
2019-11-08 $8.50 $8.50 $8.50 $8.50 $8.50 500
2019-11-07 $8.55 $8.55 $8.55 $8.55 $8.55 11
2019-11-06 $8.55 $8.55 $8.55 $8.55 $8.55 0
2019-11-05 $8.55 $8.55 $8.55 $8.55 $8.55 0
2019-11-04 $8.55 $8.55 $8.55 $8.55 $8.55 0
2019-11-01 $8.77 $8.77 $8.55 $8.55 $8.55 1,182
2019-10-31 $9.13 $9.13 $9.13 $9.13 $9.13 38
2019-10-30 $9.13 $9.13 $9.13 $9.13 $9.13 0
2019-10-29 $9.13 $9.13 $9.13 $9.13 $9.13 0
2019-10-28 $9.00 $9.13 $8.75 $9.13 $9.13 875
2019-10-25 $9.00 $9.00 $9.00 $9.00 $9.00 0
2019-10-24 $9.04 $9.04 $9.00 $9.00 $9.00 1,600
2019-10-23 $8.80 $9.30 $8.79 $9.30 $9.30 1,901
2019-10-22 $8.51 $8.51 $8.51 $8.51 $8.51 0
2019-10-21 $8.51 $8.51 $8.51 $8.51 $8.51 0
2019-10-18 $8.53 $8.53 $8.06 $8.51 $8.51 1,140
2019-10-17 $8.96 $9.00 $8.96 $9.00 $9.00 418
2019-10-16 $9.00 $9.00 $9.00 $9.00 $9.00 1,000
2019-10-15 $9.00 $9.00 $9.00 $9.00 $9.00 0
2019-10-14 $9.00 $9.06 $9.00 $9.00 $9.00 1,491
2019-10-11 $8.87 $8.87 $8.87 $8.87 $8.87 0
2019-10-10 $9.00 $9.65 $8.87 $8.87 $8.87 1,977
2019-10-09 $7.03 $9.00 $7.03 $8.87 $8.87 3,819
2019-10-08 $6.71 $6.71 $6.71 $6.71 $6.71 0
2019-10-07 $6.71 $6.71 $6.71 $6.71 $6.71 0
2019-10-04 $6.71 $6.71 $6.71 $6.71 $6.71 500
2019-10-03 $6.61 $6.61 $6.60 $6.60 $6.60 1,175
2019-10-02 $7.05 $7.42 $6.35 $6.55 $6.55 1,000
2019-10-01 $7.40 $7.40 $7.40 $7.40 $7.40 0
2019-09-30 $7.40 $7.40 $7.40 $7.40 $7.40 0
2019-09-27 $7.40 $7.40 $7.40 $7.40 $7.40 0
2019-09-26 $7.40 $7.40 $7.40 $7.40 $7.40 0
2019-09-25 $7.19 $7.40 $7.19 $7.40 $7.40 525
2019-09-24 $7.75 $7.75 $7.50 $7.50 $7.50 900
2019-09-23 $8.12 $8.12 $8.12 $8.12 $8.12 0
2019-09-20 $8.01 $8.12 $8.01 $8.12 $8.12 500
2019-09-19 $8.19 $8.19 $8.19 $8.19 $8.19 0
2019-09-18 $7.83 $8.19 $7.80 $8.19 $8.19 691
2019-09-17 $8.17 $8.46 $8.17 $8.20 $8.20 960
2019-09-16 $8.25 $8.25 $8.25 $8.25 $8.25 2,750
2019-09-13 $8.26 $8.47 $8.26 $8.47 $8.47 1,500
2019-09-12 $8.27 $8.27 $8.27 $8.27 $8.27 0
2019-09-11 $8.27 $8.27 $8.27 $8.27 $8.27 251
2019-09-10 $8.63 $8.63 $8.63 $8.63 $8.63 0
2019-09-09 $8.87 $8.87 $8.63 $8.63 $8.63 320
2019-09-06 $9.05 $9.05 $9.05 $9.05 $9.05 0
2019-09-05 $9.06 $9.06 $9.05 $9.05 $9.05 500
2019-09-04 $10.22 $10.22 $9.76 $9.76 $9.76 1,600
2019-09-03 $10.85 $10.85 $10.09 $10.09 $10.09 6,001
2019-08-30 $11.25 $11.25 $11.00 $11.00 $11.00 1,025
2019-08-29 $10.75 $10.75 $10.75 $10.75 $10.75 0
2019-08-28 $10.75 $10.75 $10.75 $10.75 $10.75 0
2019-08-27 $10.75 $10.75 $10.75 $10.75 $10.75 0
2019-08-26 $10.75 $10.75 $10.75 $10.75 $10.75 0
2019-08-23 $10.75 $10.75 $10.75 $10.75 $10.75 0
2019-08-22 $10.75 $10.75 $10.75 $10.75 $10.75 100
2019-08-21 $11.25 $11.25 $11.25 $11.25 $11.25 400
2019-08-20 $11.50 $11.50 $11.50 $11.50 $11.50 0
2019-08-19 $11.50 $11.50 $11.50 $11.50 $11.50 0
2019-08-15 $11.50 $11.50 $11.50 $11.50 $11.50 100
2019-08-14 $11.50 $11.50 $11.50 $11.50 $11.50 100
2019-08-13 $11.50 $11.50 $11.50 $11.50 $11.50 100
2019-08-12 $11.50 $11.50 $11.50 $11.50 $11.50 100
2019-08-09 $11.50 $11.50 $11.50 $11.50 $11.50 100
2019-08-08 $11.50 $11.50 $11.50 $11.50 $11.50 100
2019-08-07 $11.97 $12.00 $11.97 $12.00 $12.00 411
2019-08-06 $11.96 $11.96 $11.96 $11.96 $11.96 25
2019-08-05 $11.96 $11.96 $11.96 $11.96 $11.96 114
2019-08-02 $12.60 $12.60 $12.19 $12.19 $12.19 800
2019-08-01 $12.90 $12.90 $12.90 $12.90 $12.90 0
2019-07-31 $12.90 $12.90 $12.90 $12.90 $12.90 100
2019-07-30 $12.90 $12.90 $12.90 $12.90 $12.90 0
2019-07-29 $12.90 $12.90 $12.90 $12.90 $12.90 0
2019-07-26 $12.90 $12.90 $12.90 $12.90 $12.90 0
2019-07-25 $12.90 $12.90 $12.90 $12.90 $12.90 50
2019-07-24 $12.90 $12.90 $12.90 $12.90 $12.90 0
2019-07-23 $12.90 $12.90 $12.90 $12.90 $12.90 0
2019-07-22 $12.72 $13.14 $12.72 $12.90 $12.90 1,800
2019-07-19 $12.72 $12.72 $12.72 $12.72 $12.72 100
2019-07-18 $12.74 $12.74 $12.74 $12.74 $12.74 0
2019-07-17 $12.74 $12.74 $12.74 $12.74 $12.74 100
2019-07-16 $12.68 $12.68 $12.68 $12.68 $12.68 0
2019-07-15 $12.68 $12.68 $12.68 $12.68 $12.68 20
2019-07-12 $12.68 $12.68 $12.68 $12.68 $12.68 0
2019-07-11 $11.80 $12.68 $11.78 $12.68 $12.68 3,085
2019-07-10 $10.80 $12.68 $10.80 $12.68 $12.68 925
2019-07-09 $9.95 $10.27 $9.95 $10.27 $10.27 1,401
2019-07-08 $9.38 $9.38 $9.38 $9.38 $9.38 0
2019-07-05 $7.00 $9.38 $7.00 $9.38 $9.38 2,500
2019-07-03 $7.00 $7.00 $7.00 $7.00 $7.00 0
2019-07-02 $7.00 $7.00 $7.00 $7.00 $7.00 100
2019-07-01 $6.47 $6.47 $6.47 $6.47 $6.47 1,000
2019-06-28 $6.25 $6.25 $5.94 $6.15 $6.15 2,300
2019-06-27 $6.21 $6.21 $6.21 $6.21 $6.21 0
2019-06-26 $6.21 $6.21 $6.21 $6.21 $6.21 0
2019-06-25 $6.55 $6.55 $6.21 $6.21 $6.21 800
2019-06-24 $6.69 $6.69 $6.69 $6.69 $6.69 0
2019-06-21 $6.69 $6.69 $6.69 $6.69 $6.69 0
2019-06-19 $7.00 $7.39 $6.69 $6.69 $6.69 400
2019-06-18 $7.06 $7.06 $7.06 $7.06 $7.06 0
2019-06-17 $7.06 $7.06 $7.06 $7.06 $7.06 0
2019-06-14 $7.06 $7.06 $7.06 $7.06 $7.06 0
2019-06-13 $7.06 $7.06 $7.06 $7.06 $7.06 0
2019-06-12 $7.50 $7.50 $7.00 $7.06 $7.06 1,050
2019-06-11 $7.50 $7.61 $7.50 $7.61 $7.61 700
2019-06-06 $7.76 $7.76 $7.76 $7.76 $7.76 0
2019-06-05 $7.76 $7.76 $7.76 $7.76 $7.76 0
2019-06-03 $7.76 $7.76 $7.76 $7.76 $7.76 0
2019-05-31 $7.76 $7.76 $7.76 $7.76 $7.76 0
2019-05-30 $7.76 $7.76 $7.76 $7.76 $7.76 0
2019-05-29 $7.86 $7.86 $7.76 $7.76 $7.76 200
2019-05-28 $8.19 $8.19 $8.19 $8.19 $8.19 50
2019-05-24 $8.21 $8.21 $8.19 $8.19 $8.19 600
2019-05-23 $7.85 $8.53 $7.85 $8.53 $8.53 600
2019-05-22 $8.40 $8.40 $8.40 $8.40 $8.40 500
2019-05-21 $8.70 $8.70 $8.70 $8.70 $8.70 0
2019-05-20 $8.70 $8.70 $8.70 $8.70 $8.70 58
2019-05-17 $8.71 $8.73 $8.70 $8.70 $8.70 400
2019-05-16 $9.24 $9.24 $9.24 $9.24 $9.24 0
2019-05-15 $9.24 $9.24 $9.24 $9.24 $9.24 0
2019-05-14 $9.24 $9.24 $9.24 $9.24 $9.24 0
2019-05-13 $9.24 $9.24 $9.24 $9.24 $9.24 0
2019-05-10 $9.24 $9.24 $9.24 $9.24 $9.24 0
2019-05-09 $9.24 $9.24 $9.24 $9.24 $9.24 0
2019-05-08 $9.24 $9.24 $9.24 $9.24 $9.24 59
2019-05-07 $9.24 $9.24 $9.24 $9.24 $9.24 0
2019-05-06 $9.24 $9.24 $9.24 $9.24 $9.24 50
2019-05-03 $9.24 $9.24 $9.24 $9.24 $9.24 0
2019-05-02 $9.24 $9.24 $9.24 $9.24 $9.24 0
2019-05-01 $9.24 $9.24 $9.24 $9.24 $9.24 406
2019-04-30 $8.45 $9.00 $8.45 $9.00 $9.00 2,038
2019-04-29 $8.33 $8.33 $8.33 $8.33 $8.33 0
2019-04-25 $8.33 $8.33 $8.33 $8.33 $8.33 0
2019-04-24 $8.33 $8.33 $8.33 $8.33 $8.33 0
2019-04-23 $8.33 $8.33 $8.33 $8.33 $8.33 0
2019-04-22 $8.33 $8.33 $8.33 $8.33 $8.33 0
2019-04-18 $8.33 $8.33 $8.33 $8.33 $8.33 0
2019-04-17 $8.33 $8.33 $8.33 $8.33 $8.33 58
2019-04-15 $8.33 $8.33 $8.33 $8.33 $8.33 100
2019-04-12 $8.01 $8.01 $8.01 $8.01 $8.01 1,000
2019-04-11 $8.05 $8.05 $8.05 $8.05 $8.05 0
2019-04-10 $8.00 $8.25 $8.00 $8.05 $8.05 1,400
2019-04-09 $8.49 $8.49 $8.49 $8.49 $8.49 0
2019-04-08 $8.26 $8.50 $8.26 $8.49 $8.49 5,000
2019-04-05 $8.17 $8.19 $8.13 $8.19 $8.19 1,500
2019-04-04 $8.52 $8.69 $8.43 $8.43 $8.43 1,501
2019-04-03 $8.49 $8.49 $8.43 $8.43 $8.43 1,200
2019-04-02 $8.78 $8.78 $8.78 $8.78 $8.78 0
2019-04-01 $8.66 $8.78 $8.66 $8.78 $8.78 500
2019-03-29 $7.80 $8.50 $7.80 $8.50 $8.50 6,290
2019-03-28 $8.12 $8.13 $7.56 $7.97 $7.97 5,165
2019-03-27 $8.50 $8.50 $8.20 $8.48 $8.48 900
2019-03-26 $7.87 $8.60 $7.79 $8.38 $8.38 10,717
2019-03-25 $7.45 $7.80 $7.22 $7.80 $7.80 24,730
2019-03-22 $6.89 $7.29 $6.50 $7.25 $7.25 41,358
2019-03-21 $6.65 $7.19 $6.47 $7.00 $7.00 12,613
2019-03-20 $6.05 $6.70 $6.05 $6.70 $6.70 14,777
2019-03-19 $6.11 $6.11 $5.86 $5.95 $5.95 43,832
2019-03-18 $5.59 $6.18 $5.59 $6.18 $6.18 39,602
2019-03-15 $5.27 $5.50 $5.27 $5.38 $5.38 11,719
2019-03-14 $5.46 $5.50 $5.41 $5.50 $5.50 7,027
2019-03-13 $5.55 $5.67 $5.32 $5.60 $5.60 40,300
2019-03-12 $5.90 $6.20 $5.64 $5.75 $5.75 32,043
2019-03-11 $5.65 $5.84 $5.44 $5.76 $5.76 39,287
2019-03-08 $5.93 $6.00 $5.56 $5.56 $5.56 27,200
2019-03-07 $6.12 $6.16 $5.81 $5.81 $5.81 25,453
2019-03-06 $6.08 $6.20 $5.90 $6.00 $6.00 10,253
2019-03-05 $6.06 $6.10 $5.58 $6.10 $6.10 31,004
2019-03-04 $5.93 $6.30 $5.93 $6.08 $6.08 49,618
2019-03-01 $5.56 $5.66 $5.26 $5.59 $5.59 7,100
2019-02-28 $5.87 $5.99 $5.50 $5.59 $5.59 24,000
2019-02-27 $6.09 $6.24 $5.42 $6.10 $6.10 42,095
2019-02-26 $6.25 $6.34 $6.01 $6.26 $6.26 74,261
2019-02-25 $6.16 $6.27 $5.95 $6.25 $6.25 92,255
2019-02-22 $6.15 $6.21 $5.98 $6.08 $6.08 71,582
2019-02-21 $6.04 $6.19 $5.82 $6.19 $6.19 43,685
2019-02-20 $5.85 $6.15 $5.81 $6.05 $6.05 31,250
2019-02-19 $5.83 $6.15 $5.83 $6.00 $6.00 8,874
2019-02-15 $5.65 $5.75 $5.60 $5.60 $5.60 5,044
2019-02-14 $5.60 $5.76 $5.48 $5.63 $5.63 34,100
2019-02-13 $5.50 $5.80 $5.46 $5.46 $5.46 24,637
2019-02-12 $6.11 $6.19 $5.47 $5.75 $5.75 83,600
2019-02-11 $6.28 $6.50 $6.17 $6.17 $6.17 19,321
2019-02-08 $6.10 $6.30 $5.92 $6.25 $6.25 26,600
2019-02-07 $6.20 $6.30 $6.15 $6.30 $6.30 27,994
2019-02-06 $6.11 $6.30 $6.08 $6.27 $6.27 42,204
2019-02-05 $6.65 $6.73 $6.01 $6.01 $6.01 24,431
2019-02-04 $6.03 $6.82 $5.65 $6.59 $6.59 89,963
2019-02-01 $4.72 $4.89 $4.69 $4.89 $4.89 3,055
2019-01-31 $4.65 $4.73 $4.62 $4.62 $4.62 1,363
2019-01-30 $4.97 $4.99 $4.73 $4.73 $4.73 3,430
2019-01-29 $5.16 $5.16 $4.81 $4.81 $4.81 1,970
2019-01-28 $4.48 $5.70 $4.48 $4.96 $4.96 19,510
2019-01-25 $4.19 $4.19 $4.19 $4.19 $4.19 0
2019-01-24 $4.18 $4.20 $4.18 $4.19 $4.19 1,500
2019-01-23 $4.00 $4.00 $4.00 $4.00 $4.00 524
2019-01-22 $3.69 $3.98 $3.55 $3.91 $3.91 82,662
2019-01-18 $3.85 $3.86 $3.85 $3.85 $3.85 5,030
2019-01-17 $3.87 $3.88 $3.65 $3.76 $3.76 3,875
2019-01-16 $3.90 $3.90 $3.88 $3.88 $3.88 1,306
2019-01-15 $3.90 $3.90 $3.90 $3.90 $3.90 500
2019-01-14 $4.02 $4.08 $3.95 $3.95 $3.95 2,050
2019-01-11 $3.90 $3.90 $3.90 $3.90 $3.90 0
2019-01-10 $3.56 $3.90 $3.56 $3.90 $3.90 680
2019-01-09 $3.85 $3.85 $3.75 $3.75 $3.75 2,246
2019-01-08 $4.00 $4.00 $3.83 $3.83 $3.83 484
2019-01-07 $3.75 $4.03 $3.75 $4.00 $4.00 9,444
2019-01-04 $3.76 $3.89 $3.49 $3.89 $3.89 3,737
2019-01-03 $3.07 $3.72 $3.07 $3.67 $3.67 10,829
2019-01-02 $3.08 $3.41 $3.05 $3.41 $3.41 13,185
2018-12-31 $3.30 $3.30 $3.02 $3.09 $3.09 3,429
2018-12-28 $3.18 $3.35 $3.04 $3.35 $3.35 7,439
2018-12-27 $3.12 $3.26 $2.83 $3.26 $3.26 103,509
2018-12-26 $3.28 $3.35 $3.09 $3.15 $3.15 10,347
2018-12-24 $3.70 $3.70 $3.19 $3.30 $3.30 69,152
2018-12-21 $3.05 $3.14 $2.85 $2.85 $2.85 11,512
2018-12-20 $3.45 $3.45 $3.23 $3.23 $3.23 6,428
2018-12-19 $3.47 $3.67 $3.45 $3.45 $3.45 13,622
2018-12-18 $3.55 $3.55 $3.44 $3.46 $3.46 1,278
2018-12-17 $3.75 $3.75 $3.55 $3.55 $3.55 2,417
2018-12-14 $3.68 $3.75 $3.40 $3.75 $3.75 6,600
2018-12-13 $4.05 $4.11 $3.67 $3.76 $3.76 13,925
2018-12-12 $4.00 $4.17 $4.00 $4.17 $4.17 600
2018-12-11 $4.00 $4.00 $3.97 $3.98 $3.98 3,025
2018-12-10 $4.00 $4.00 $3.90 $3.99 $3.99 28,250
2018-12-07 $4.00 $4.28 $3.91 $4.28 $4.28 72,652
2018-12-06 $3.85 $4.00 $3.41 $4.00 $4.00 63,637
2018-12-04 $4.34 $4.34 $3.60 $4.05 $4.05 56,707
2018-12-03 $5.26 $5.26 $4.50 $4.50 $4.50 6,170
2018-11-30 $5.42 $5.42 $4.90 $4.91 $4.91 10,675
2018-11-29 $6.20 $6.20 $5.16 $5.46 $5.46 14,538
2018-11-28 $6.60 $6.81 $6.25 $6.50 $6.50 11,706
2018-11-27 $7.14 $7.30 $6.32 $6.99 $6.99 9,959
2018-11-26 $7.59 $7.59 $7.17 $7.45 $7.45 2,320
2018-11-23 $7.90 $7.90 $7.90 $7.90 $7.90 100
2018-11-21 $8.48 $8.48 $7.92 $7.95 $7.95 1,400
2018-11-20 $8.90 $8.90 $8.12 $8.12 $8.12 1,100
2018-11-19 $8.80 $9.00 $8.17 $8.60 $8.60 3,410
2018-11-16 $9.50 $9.50 $8.90 $9.10 $9.10 2,684
2018-11-15 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-11-14 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-11-13 $9.60 $9.90 $9.60 $9.80 $9.80 7,811
2018-11-12 $9.75 $10.02 $9.53 $10.02 $10.02 1,608
2018-11-09 $9.95 $10.05 $9.64 $10.05 $10.05 652
2018-11-08 $10.05 $10.05 $9.85 $10.05 $10.05 19,450
2018-11-07 $10.46 $10.46 $9.96 $10.35 $10.35 700
2018-11-06 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-11-05 $10.26 $10.26 $10.12 $10.12 $10.12 200
2018-11-02 $9.66 $10.04 $9.66 $10.04 $10.04 200
2018-11-01 $9.01 $9.85 $9.01 $9.85 $9.85 800
2018-10-31 $8.30 $8.76 $8.30 $8.76 $8.76 250
2018-10-30 $8.99 $8.99 $8.20 $8.20 $8.20 1,700
2018-10-29 $8.25 $8.66 $8.25 $8.66 $8.66 200
2018-10-26 $8.31 $8.75 $7.85 $8.31 $8.31 2,100
2018-10-25 $9.07 $9.09 $8.65 $8.85 $8.85 918
2018-10-24 $9.14 $9.14 $9.14 $9.14 $9.14 143
2018-10-23 $9.41 $9.41 $9.41 $9.41 $9.41 0
2018-10-22 $8.76 $9.97 $8.76 $9.41 $9.41 7,017
2018-10-19 $8.50 $8.85 $8.50 $8.85 $8.85 14,099
2018-10-18 $8.82 $8.89 $8.70 $8.70 $8.70 2,950
2018-10-17 $8.50 $8.78 $8.40 $8.78 $8.78 3,076
2018-10-16 $8.31 $8.75 $8.29 $8.52 $8.52 1,401
2018-10-15 $8.75 $9.23 $7.98 $8.05 $8.05 12,056
2018-10-12 $8.47 $8.96 $8.47 $8.75 $8.75 1,080
2018-10-11 $9.30 $9.35 $8.15 $8.15 $8.15 12,943
2018-10-10 $9.73 $9.84 $9.50 $9.50 $9.50 1,125
2018-10-09 $9.84 $10.00 $9.34 $9.96 $9.96 7,821
2018-10-08 $9.96 $10.00 $9.75 $10.00 $10.00 10,100
2018-10-05 $10.20 $10.25 $10.00 $10.13 $10.13 9,900
2018-10-04 $10.44 $10.57 $10.44 $10.50 $10.50 3,350
2018-10-03 $10.80 $10.97 $10.18 $10.18 $10.18 2,068
2018-10-02 $11.12 $11.12 $10.51 $10.90 $10.90 1,647
2018-10-01 $11.22 $11.41 $11.01 $11.41 $11.41 1,800
2018-09-28 $10.92 $11.50 $10.92 $11.26 $11.26 2,900
2018-09-27 $10.75 $11.48 $9.99 $11.05 $11.05 14,989
2018-09-26 $11.32 $11.38 $10.69 $10.97 $10.97 3,800
2018-09-25 $11.20 $11.27 $11.20 $11.27 $11.27 1,450
2018-09-24 $11.48 $11.65 $11.10 $11.65 $11.65 2,667
2018-09-21 $11.22 $11.22 $11.22 $11.22 $11.22 200
2018-09-20 $11.20 $11.20 $10.92 $11.20 $11.20 610
2018-09-19 $11.53 $11.73 $11.27 $11.73 $11.73 1,988
2018-09-18 $11.19 $11.27 $10.70 $11.27 $11.27 2,493
2018-09-17 $11.00 $11.49 $10.75 $11.49 $11.49 1,030
2018-09-14 $11.29 $11.56 $11.25 $11.25 $11.25 737
2018-09-13 $11.58 $11.58 $11.58 $11.58 $11.58 87
2018-09-12 $11.22 $11.58 $11.16 $11.58 $11.58 2,288
2018-09-11 $11.36 $11.49 $11.08 $11.08 $11.08 1,300
2018-09-10 $11.89 $11.89 $11.89 $11.89 $11.89 15
2018-09-07 $11.59 $11.89 $11.50 $11.89 $11.89 662
2018-09-06 $11.95 $11.95 $11.95 $11.95 $11.95 0
2018-09-05 $11.95 $11.95 $11.95 $11.95 $11.95 600
2018-09-04 $11.36 $11.89 $11.18 $11.89 $11.89 800
2018-08-31 $12.25 $12.58 $10.15 $11.94 $11.94 13,624
2018-08-30 $13.01 $13.06 $12.07 $12.18 $12.18 6,498
2018-08-29 $13.23 $13.31 $13.21 $13.22 $13.22 655
2018-08-28 $13.10 $13.20 $13.10 $13.20 $13.20 200
2018-08-27 $13.34 $13.34 $13.34 $13.34 $13.34 0
2018-08-24 $13.01 $13.54 $13.01 $13.34 $13.34 6,624
2018-08-23 $13.17 $13.20 $13.01 $13.01 $13.01 13,180
2018-08-22 $13.12 $13.31 $13.03 $13.18 $13.18 8,980
2018-08-21 $13.25 $13.68 $13.10 $13.10 $13.10 6,325
2018-08-20 $13.39 $13.60 $13.33 $13.58 $13.58 10,975
2018-08-17 $13.12 $13.22 $13.11 $13.22 $13.22 1,550
2018-08-16 $13.46 $13.46 $13.09 $13.37 $13.37 850
2018-08-15 $13.24 $13.59 $13.04 $13.59 $13.59 900
2018-08-14 $13.91 $13.95 $13.20 $13.20 $13.20 14,604
2018-08-13 $14.21 $14.27 $14.21 $14.27 $14.27 400
2018-08-10 $14.50 $14.50 $14.48 $14.50 $14.50 1,358
2018-08-09 $14.43 $14.43 $14.43 $14.43 $14.43 0
2018-08-08 $14.50 $14.50 $14.43 $14.43 $14.43 5,500
2018-08-07 $14.50 $14.50 $13.77 $13.77 $13.77 2,800
2018-08-06 $13.89 $14.26 $13.89 $14.26 $14.26 1,300
2018-08-03 $14.75 $14.75 $14.33 $14.33 $14.33 1,312
2018-08-02 $14.79 $14.79 $14.79 $14.79 $14.79 100
2018-08-01 $15.00 $15.00 $14.28 $14.75 $14.75 1,397
2018-07-31 $14.90 $14.90 $14.18 $14.85 $14.85 1,200
2018-07-30 $14.90 $14.90 $14.53 $14.53 $14.53 2,005
2018-07-27 $15.00 $15.00 $15.00 $15.00 $15.00 214
2018-07-26 $13.00 $15.00 $13.00 $15.00 $15.00 12,100
2018-07-25 $13.00 $13.00 $13.00 $13.00 $13.00 100
2018-07-24 $13.03 $13.03 $13.03 $13.03 $13.03 0
2018-07-23 $13.16 $13.16 $13.00 $13.03 $13.03 9,657
2018-07-20 $13.25 $13.25 $13.25 $13.25 $13.25 75
2018-07-19 $13.05 $13.25 $13.05 $13.25 $13.25 3,671
2018-07-18 $13.00 $13.04 $13.00 $13.04 $13.04 1,200
2018-07-17 $13.05 $13.05 $13.05 $13.05 $13.05 300
2018-07-16 $13.03 $13.12 $13.03 $13.08 $13.08 1,480
2018-07-13 $13.00 $13.00 $13.00 $13.00 $13.00 0
2018-07-12 $13.00 $13.04 $13.00 $13.00 $13.00 2,026
2018-07-11 $12.86 $12.90 $12.86 $12.90 $12.90 3,000
2018-07-10 $13.00 $13.19 $12.60 $13.19 $13.19 13,467
2018-07-09 $12.98 $12.98 $12.97 $12.98 $12.98 800
2018-07-06 $13.19 $13.23 $13.00 $13.23 $13.23 1,300
2018-07-05 $13.20 $13.40 $13.20 $13.25 $13.25 1,005
2018-07-03 $12.61 $12.61 $12.61 $12.61 $12.61 0
2018-07-02 $12.61 $12.61 $12.61 $12.61 $12.61 50
2018-06-29 $12.61 $12.61 $12.61 $12.61 $12.61 65
2018-06-28 $12.60 $12.61 $12.60 $12.61 $12.61 200
2018-06-27 $12.80 $12.81 $12.80 $12.81 $12.81 1,630
2018-06-26 $12.97 $13.00 $12.90 $12.90 $12.90 27,577
2018-06-25 $12.94 $13.19 $12.80 $13.00 $13.00 4,421
2018-06-22 $12.27 $12.27 $12.27 $12.27 $12.27 0
2018-06-21 $12.91 $12.95 $12.27 $12.27 $12.27 750
2018-06-20 $13.20 $13.20 $12.73 $12.73 $12.73 1,660
2018-06-19 $13.25 $13.25 $13.10 $13.19 $13.19 600
2018-06-18 $12.74 $13.99 $12.74 $13.70 $13.70 8,300
2018-06-15 $12.74 $12.74 $12.74 $12.74 $12.74 0
2018-06-14 $12.00 $12.74 $12.00 $12.74 $12.74 1,987
2018-06-13 $11.99 $12.10 $11.99 $12.10 $12.10 600
2018-06-12 $12.45 $12.45 $12.45 $12.45 $12.45 350
2018-06-11 $12.35 $12.45 $12.35 $12.40 $12.40 720
2018-06-08 $12.28 $12.48 $12.18 $12.18 $12.18 1,464
2018-06-07 $12.44 $12.44 $12.44 $12.44 $12.44 376
2018-06-06 $11.71 $12.50 $11.71 $12.16 $12.16 4,548
2018-06-05 $11.00 $11.73 $10.84 $11.73 $11.73 3,551
2018-06-04 $10.81 $11.15 $10.81 $11.15 $11.15 873
2018-06-01 $11.33 $11.33 $11.00 $11.00 $11.00 972
2018-05-31 $10.92 $11.40 $10.92 $11.31 $11.31 650
2018-05-30 $10.72 $10.75 $10.69 $10.75 $10.75 530
2018-05-29 $11.06 $11.10 $10.48 $10.48 $10.48 5,250
2018-05-25 $11.22 $11.22 $11.22 $11.22 $11.22 0
2018-05-24 $11.38 $11.56 $11.22 $11.22 $11.22 2,150
2018-05-23 $11.40 $11.40 $11.40 $11.40 $11.40 100
2018-05-22 $11.40 $11.40 $11.40 $11.40 $11.40 0
2018-05-21 $11.40 $11.40 $11.40 $11.40 $11.40 100
2018-05-18 $11.25 $11.50 $11.06 $11.50 $11.50 2,500
2018-05-17 $10.88 $11.47 $10.88 $11.47 $11.47 6,250
2018-05-16 $11.85 $11.85 $10.80 $11.37 $11.37 6,064
2018-05-15 $11.99 $11.99 $11.99 $11.99 $11.99 0
2018-05-14 $11.99 $11.99 $11.99 $11.99 $11.99 0
2018-05-11 $11.67 $11.99 $11.67 $11.99 $11.99 1,331
2018-05-10 $11.45 $11.45 $11.45 $11.45 $11.45 200
2018-05-09 $11.40 $11.42 $11.31 $11.42 $11.42 12,274
2018-05-08 $11.36 $11.36 $11.36 $11.36 $11.36 0
2018-05-07 $11.36 $11.36 $11.36 $11.36 $11.36 300
2018-05-04 $11.21 $11.71 $11.21 $11.71 $11.71 504
2018-05-03 $11.80 $11.80 $11.80 $11.80 $11.80 0
2018-05-02 $11.50 $11.98 $11.50 $11.80 $11.80 3,450
2018-05-01 $10.35 $11.58 $10.18 $11.58 $11.58 6,234
2018-04-30 $11.85 $11.89 $11.02 $11.31 $11.31 2,409
2018-04-27 $11.45 $11.87 $11.45 $11.87 $11.87 7,005
2018-04-26 $12.81 $12.81 $11.98 $11.98 $11.98 200
2018-04-25 $11.66 $11.89 $11.66 $11.75 $11.75 1,750
2018-04-24 $12.87 $12.87 $12.00 $12.00 $12.00 1,508
2018-04-23 $13.12 $13.17 $12.00 $12.00 $12.00 6,922
2018-04-20 $14.20 $14.20 $13.41 $13.41 $13.41 728
2018-04-19 $13.61 $13.61 $12.88 $13.40 $13.40 2,318
2018-04-18 $13.40 $13.65 $13.35 $13.65 $13.65 3,040
2018-04-17 $12.93 $13.01 $11.98 $13.00 $13.00 5,362
2018-04-16 $11.07 $12.07 $11.05 $12.01 $12.01 4,300
2018-04-13 $12.00 $12.00 $11.49 $11.49 $11.49 5,496
2018-04-12 $11.54 $11.75 $11.54 $11.75 $11.75 200
2018-04-11 $12.45 $12.45 $12.45 $12.45 $12.45 100
2018-04-10 $11.57 $11.90 $11.57 $11.90 $11.90 300
2018-04-09 $11.50 $11.53 $10.91 $11.45 $11.45 4,158
2018-04-06 $11.90 $11.90 $11.90 $11.90 $11.90 0
2018-04-05 $10.70 $12.36 $10.62 $11.90 $11.90 15,099
2018-04-04 $11.20 $11.46 $10.64 $11.05 $11.05 3,220
2018-04-03 $10.39 $11.62 $10.39 $11.30 $11.30 3,731
2018-04-02 $12.20 $12.20 $11.75 $11.75 $11.75 8,634
2018-03-29 $13.00 $13.00 $12.18 $12.18 $12.18 2,796
2018-03-28 $12.98 $13.65 $12.98 $13.65 $13.65 280
2018-03-27 $13.50 $13.65 $12.65 $13.65 $13.65 8,248
2018-03-26 $13.96 $13.96 $12.95 $13.68 $13.68 11,065
2018-03-23 $14.94 $14.94 $13.72 $14.46 $14.46 6,100
2018-03-22 $14.13 $14.98 $14.08 $14.98 $14.98 520
2018-03-21 $14.45 $14.93 $14.20 $14.93 $14.93 750
2018-03-20 $14.97 $14.97 $14.97 $14.97 $14.97 100
2018-03-19 $14.60 $14.99 $14.58 $14.99 $14.99 2,250
2018-03-16 $14.56 $15.00 $13.97 $15.00 $15.00 5,307
2018-03-15 $13.75 $14.44 $13.66 $14.44 $14.44 10,358
2018-03-14 $12.98 $13.75 $12.95 $13.75 $13.75 4,290
2018-03-13 $13.50 $13.50 $13.04 $13.37 $13.37 3,202
2018-03-12 $13.02 $13.73 $13.01 $13.73 $13.73 3,126
2018-03-09 $13.75 $13.76 $13.10 $13.30 $13.30 10,994
2018-03-08 $13.86 $13.86 $13.86 $13.86 $13.86 500
2018-03-07 $13.75 $13.91 $13.75 $13.91 $13.91 3,606
2018-03-06 $13.50 $14.21 $13.46 $14.21 $14.21 5,371
2018-03-05 $14.22 $14.24 $13.14 $13.78 $13.78 13,979
2018-03-02 $14.69 $14.70 $14.08 $14.26 $14.26 5,560
2018-03-01 $14.50 $14.52 $14.50 $14.52 $14.52 1,458
2018-02-28 $14.90 $14.90 $14.50 $14.70 $14.70 3,871
2018-02-27 $15.01 $15.01 $14.91 $14.91 $14.91 1,727
2018-02-26 $14.95 $15.10 $14.88 $15.08 $15.08 800
2018-02-23 $15.20 $15.20 $15.20 $15.20 $15.20 0
2018-02-22 $14.99 $15.25 $14.90 $15.20 $15.20 1,850
2018-02-21 $15.11 $15.20 $14.50 $14.99 $14.99 5,880
2018-02-20 $15.05 $15.50 $14.76 $15.37 $15.37 5,766
2018-02-16 $14.60 $14.90 $14.60 $14.90 $14.90 1,530
2018-02-15 $15.09 $15.09 $15.04 $15.04 $15.04 700
2018-02-14 $14.53 $15.09 $14.53 $14.99 $14.99 5,817
2018-02-13 $15.06 $15.08 $14.94 $15.04 $15.04 5,900
2018-02-12 $15.09 $15.30 $14.76 $15.06 $15.06 8,508
2018-02-09 $14.50 $15.06 $14.50 $15.06 $15.06 900
2018-02-08 $14.79 $15.05 $14.79 $15.05 $15.05 210
2018-02-07 $15.60 $15.60 $14.94 $14.94 $14.94 738
2018-02-06 $14.76 $14.76 $14.40 $14.70 $14.70 2,850
2018-02-05 $15.10 $15.15 $15.10 $15.10 $15.10 1,200
2018-02-02 $15.32 $15.32 $15.30 $15.30 $15.30 950
2018-02-01 $15.55 $15.55 $15.30 $15.32 $15.32 800
2018-01-31 $15.58 $15.58 $15.58 $15.58 $15.58 0
2018-01-30 $15.58 $15.58 $15.58 $15.58 $15.58 0
2018-01-29 $15.46 $15.58 $15.46 $15.58 $15.58 630
2018-01-26 $15.04 $15.78 $15.00 $15.70 $15.70 1,100
2018-01-25 $15.80 $15.80 $15.80 $15.80 $15.80 0
2018-01-24 $15.80 $15.80 $15.80 $15.80 $15.80 200
2018-01-23 $16.00 $16.00 $16.00 $16.00 $16.00 180
2018-01-22 $15.48 $15.50 $15.41 $15.50 $15.50 8,222
2018-01-19 $15.46 $15.65 $15.04 $15.50 $15.50 25,046
2018-01-18 $16.00 $16.22 $15.42 $15.42 $15.42 7,701
2018-01-17 $16.10 $16.10 $16.00 $16.06 $16.06 1,803
2018-01-16 $17.19 $17.19 $17.19 $17.19 $17.19 1
2018-01-12 $16.70 $17.19 $16.70 $17.19 $17.19 402
2018-01-11 $17.33 $17.33 $16.90 $16.90 $16.90 5,260
2018-01-10 $17.30 $17.30 $17.00 $17.11 $17.11 1,411
2018-01-09 $17.31 $17.31 $17.31 $17.31 $17.31 100
2018-01-08 $17.00 $17.22 $17.00 $17.22 $17.22 1,603
2018-01-05 $16.70 $17.06 $16.61 $16.97 $16.97 6,427
2018-01-04 $16.47 $16.68 $16.47 $16.55 $16.55 3,436
2018-01-03 $16.20 $16.56 $16.09 $16.10 $16.10 5,154
2018-01-02 $16.45 $16.91 $16.45 $16.52 $16.52 5,301
2017-12-29 $15.76 $16.33 $15.58 $16.20 $16.20 10,682
2017-12-28 $15.60 $15.73 $15.28 $15.73 $15.73 6,227
2017-12-27 $15.85 $15.85 $15.85 $15.85 $15.85 300
2017-12-26 $15.95 $15.95 $15.95 $15.95 $15.95 66
2017-12-22 $16.00 $16.20 $15.88 $15.95 $15.95 9,546
2017-12-21 $16.28 $16.28 $15.89 $15.98 $15.98 1,820
2017-12-20 $16.00 $16.22 $15.21 $16.10 $16.10 5,109
2017-12-19 $16.31 $16.50 $16.10 $16.22 $16.22 5,626
2017-12-18 $16.00 $16.14 $15.79 $16.00 $16.00 3,292
2017-12-15 $15.75 $16.00 $15.73 $16.00 $16.00 7,205
2017-12-14 $15.24 $15.45 $15.20 $15.26 $15.26 3,816
2017-12-13 $15.60 $15.75 $15.60 $15.60 $15.60 8,301
2017-12-12 $15.74 $15.75 $15.36 $15.52 $15.52 56,654
2017-12-11 $15.76 $16.17 $15.50 $15.83 $15.83 5,109
2017-12-08 $15.75 $15.75 $15.75 $15.75 $15.75 600
2017-12-07 $16.00 $16.75 $15.50 $15.50 $15.50 3,384
2017-12-06 $15.56 $16.00 $15.20 $15.74 $15.74 16,241
2017-12-05 $15.89 $16.00 $15.49 $15.85 $15.85 6,692
2017-12-04 $16.25 $16.40 $15.93 $16.07 $16.07 6,050
2017-12-01 $15.90 $15.90 $15.90 $15.90 $15.90 1,447
2017-11-30 $15.90 $15.95 $15.70 $15.70 $15.70 11,670
2017-11-29 $16.24 $16.25 $15.80 $15.92 $15.92 23,186
2017-11-28 $15.81 $16.00 $15.81 $16.00 $16.00 350
2017-11-27 $16.22 $16.50 $16.08 $16.20 $16.20 3,004
2017-11-24 $16.23 $16.23 $16.23 $16.23 $16.23 0
2017-11-22 $16.23 $16.23 $16.23 $16.23 $16.23 0
2017-11-21 $15.90 $16.23 $15.90 $16.23 $16.23 400
2017-11-20 $16.63 $16.63 $16.20 $16.28 $16.28 858
2017-11-17 $16.19 $16.28 $16.16 $16.26 $16.26 1,796
2017-11-16 $15.98 $16.30 $15.98 $16.07 $16.07 6,452
2017-11-15 $15.60 $15.81 $15.60 $15.72 $15.72 4,200
2017-11-14 $16.85 $16.85 $15.83 $15.84 $15.84 13,083
2017-11-13 $16.85 $17.00 $16.65 $16.65 $16.65 1,800
2017-11-10 $17.02 $17.02 $17.01 $17.01 $17.01 350
2017-11-09 $18.17 $18.17 $17.75 $17.75 $17.75 2,881
2017-11-08 $18.73 $18.87 $17.25 $17.63 $17.63 28,877
2017-11-07 $17.84 $19.99 $17.84 $18.81 $18.81 7,157
2017-11-06 $17.44 $18.25 $17.43 $18.25 $18.25 23,457
2017-11-03 $16.96 $16.96 $16.96 $16.96 $16.96 200
2017-11-02 $16.66 $16.66 $16.65 $16.65 $16.65 600
2017-11-01 $16.79 $16.79 $16.79 $16.79 $16.79 0
2017-10-31 $16.79 $16.79 $16.79 $16.79 $16.79 157
2017-10-30 $16.75 $16.82 $16.73 $16.73 $16.73 1,990
2017-10-27 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-10-26 $16.61 $16.61 $16.61 $16.61 $16.61 1
2017-10-25 $17.34 $17.34 $16.61 $16.61 $16.61 1,390
2017-10-24 $16.70 $17.48 $15.92 $17.42 $17.42 12,887
2017-10-23 $16.18 $16.18 $16.18 $16.18 $16.18 100
2017-10-20 $16.15 $16.15 $16.15 $16.15 $16.15 100
2017-10-19 $15.99 $16.22 $15.35 $15.70 $15.70 2,948
2017-10-18 $15.29 $15.77 $15.22 $15.77 $15.77 3,700
2017-10-17 $15.41 $15.49 $13.87 $15.35 $15.35 7,607
2017-10-16 $15.89 $15.89 $15.26 $15.74 $15.74 700
2017-10-13 $15.40 $15.55 $15.04 $15.25 $15.25 2,067
2017-10-12 $15.39 $15.39 $15.39 $15.39 $15.39 100
2017-10-11 $15.39 $15.39 $15.39 $15.39 $15.39 133
2017-10-10 $15.34 $15.39 $15.00 $15.16 $15.16 2,300
2017-10-09 $14.92 $15.51 $14.73 $15.51 $15.51 1,586
2017-10-06 $15.41 $15.50 $14.71 $15.50 $15.50 2,530
2017-10-05 $15.58 $15.98 $15.25 $15.70 $15.70 5,832
2017-10-04 $15.68 $15.75 $15.32 $15.63 $15.63 6,800
2017-10-03 $16.02 $16.02 $16.02 $16.02 $16.02 554
2017-10-02 $16.06 $16.06 $16.06 $16.06 $16.06 80
2017-09-29 $15.70 $16.06 $15.70 $16.06 $16.06 1,100
2017-09-28 $15.93 $16.16 $15.68 $16.16 $16.16 2,203
2017-09-27 $16.10 $16.10 $16.10 $16.10 $16.10 0
2017-09-26 $16.10 $16.10 $16.10 $16.10 $16.10 0
2017-09-25 $16.07 $16.30 $16.07 $16.10 $16.10 1,128
2017-09-22 $16.07 $16.07 $16.07 $16.07 $16.07 0
2017-09-21 $15.82 $16.50 $15.82 $16.07 $16.07 3,655
2017-09-20 $15.85 $16.50 $15.80 $16.50 $16.50 6,774
2017-09-19 $16.23 $16.50 $16.23 $16.31 $16.31 2,660
2017-09-18 $15.85 $16.30 $15.80 $16.30 $16.30 1,100
2017-09-15 $16.25 $16.25 $16.00 $16.00 $16.00 2,505
2017-09-14 $15.83 $16.30 $15.80 $16.00 $16.00 4,259
2017-09-13 $16.01 $16.50 $16.00 $16.50 $16.50 1,150
2017-09-12 $17.00 $17.00 $16.51 $16.51 $16.51 500
2017-09-11 $17.11 $17.11 $17.11 $17.11 $17.11 100
2017-09-08 $17.06 $17.06 $17.06 $17.06 $17.06 100
2017-09-07 $16.70 $17.11 $16.50 $17.00 $17.00 2,700
2017-09-06 $17.24 $17.24 $16.15 $16.90 $16.90 500
2017-09-05 $16.33 $16.60 $16.26 $16.60 $16.60 500
2017-09-01 $17.53 $17.53 $17.53 $17.53 $17.53 0
2017-08-31 $17.53 $17.53 $17.53 $17.53 $17.53 376
2017-08-30 $16.96 $17.66 $16.85 $17.53 $17.53 2,600
2017-08-29 $16.42 $17.00 $16.42 $16.99 $16.99 10,109
2017-08-28 $16.83 $16.83 $16.83 $16.83 $16.83 100
2017-08-25 $16.54 $16.63 $16.54 $16.63 $16.63 400
2017-08-24 $16.75 $16.75 $16.05 $16.67 $16.67 2,400
2017-08-23 $16.13 $16.87 $16.13 $16.87 $16.87 8,099
2017-08-22 $16.40 $16.89 $15.94 $16.25 $16.25 7,891
2017-08-21 $16.46 $16.46 $16.36 $16.37 $16.37 2,314
2017-08-18 $16.13 $16.25 $16.13 $16.20 $16.20 2,633
2017-08-17 $16.87 $16.87 $16.50 $16.50 $16.50 2,443
2017-08-16 $16.50 $16.83 $16.50 $16.75 $16.75 1,700
2017-08-15 $16.98 $16.99 $16.30 $16.99 $16.99 700
2017-08-14 $16.00 $16.94 $16.00 $16.94 $16.94 3,200
2017-08-11 $16.00 $16.25 $15.92 $16.25 $16.25 4,234
2017-08-10 $15.84 $16.20 $15.84 $16.20 $16.20 2,300
2017-08-09 $15.50 $15.99 $15.50 $15.99 $15.99 1,460
2017-08-08 $15.95 $15.98 $15.50 $15.95 $15.95 906
2017-08-07 $15.13 $16.00 $14.98 $16.00 $16.00 5,788
2017-08-04 $14.64 $15.11 $14.62 $15.11 $15.11 1,871
2017-08-03 $15.00 $15.00 $14.49 $14.50 $14.50 1,286
2017-08-02 $14.13 $14.68 $14.13 $14.50 $14.50 3,666
2017-08-01 $14.18 $14.22 $14.18 $14.18 $14.18 545
2017-07-31 $13.99 $14.00 $13.52 $13.99 $13.99 5,020
2017-07-28 $13.75 $13.75 $13.50 $13.73 $13.73 5,067
2017-07-27 $13.75 $14.00 $13.50 $13.50 $13.50 11,084
2017-07-26 $14.12 $14.12 $13.52 $13.73 $13.73 2,183
2017-07-25 $14.12 $14.12 $14.12 $14.12 $14.12 0
2017-07-24 $14.25 $14.25 $13.88 $14.12 $14.12 4,154
2017-07-21 $14.40 $14.40 $14.40 $14.40 $14.40 0
2017-07-20 $14.40 $14.40 $14.40 $14.40 $14.40 0
2017-07-19 $14.01 $14.42 $14.00 $14.40 $14.40 1,850
2017-07-18 $14.00 $14.42 $14.00 $14.42 $14.42 1,200
2017-07-17 $14.00 $14.69 $14.00 $14.69 $14.69 400
2017-07-14 $14.47 $14.47 $14.00 $14.39 $14.39 800
2017-07-13 $14.56 $14.56 $14.00 $14.00 $14.00 11,771
2017-07-12 $15.02 $15.65 $15.02 $15.65 $15.65 462
2017-07-11 $14.81 $15.62 $14.81 $15.62 $15.62 400
2017-07-10 $15.65 $15.65 $15.36 $15.61 $15.61 600
2017-07-07 $15.24 $15.89 $15.24 $15.89 $15.89 700
2017-07-06 $15.95 $15.95 $15.95 $15.95 $15.95 239
2017-07-05 $15.30 $15.70 $15.27 $15.70 $15.70 671
2017-07-03 $15.96 $16.02 $15.96 $16.02 $16.02 500
2017-06-30 $15.67 $15.79 $15.67 $15.79 $15.79 300
2017-06-29 $15.42 $15.42 $15.23 $15.23 $15.23 500
2017-06-28 $15.23 $15.23 $15.05 $15.15 $15.15 9,023
2017-06-27 $15.66 $15.96 $15.44 $15.91 $15.91 2,598
2017-06-26 $16.09 $16.09 $15.40 $15.90 $15.90 6,990
2017-06-23 $14.95 $15.25 $14.94 $15.25 $15.25 2,600
2017-06-22 $14.96 $14.99 $14.51 $14.95 $14.95 2,723
2017-06-21 $14.94 $15.03 $14.45 $14.79 $14.79 5,071
2017-06-20 $15.18 $15.85 $14.61 $14.61 $14.61 15,307
2017-06-19 $15.10 $15.10 $14.90 $14.90 $14.90 2,445
2017-06-16 $15.94 $15.94 $14.71 $15.01 $15.01 15,957
2017-06-15 $14.89 $15.44 $14.85 $15.44 $15.44 640
2017-06-14 $15.44 $15.44 $15.05 $15.40 $15.40 1,163
2017-06-13 $15.54 $15.66 $15.42 $15.66 $15.66 1,900
2017-06-12 $16.15 $16.36 $15.56 $15.59 $15.59 1,700
2017-06-09 $15.59 $16.15 $15.57 $16.15 $16.15 3,530
2017-06-08 $15.60 $15.80 $15.20 $15.80 $15.80 4,645
2017-06-07 $15.30 $16.02 $15.30 $15.44 $15.44 15,427
2017-06-06 $15.10 $15.30 $14.82 $15.30 $15.30 11,712
2017-06-05 $14.95 $15.20 $14.30 $15.05 $15.05 14,647
2017-06-02 $16.31 $16.37 $15.13 $15.64 $15.64 1,030
2017-06-01 $17.00 $17.00 $15.39 $16.80 $16.80 15,619
2017-05-31 $17.49 $17.49 $17.49 $17.49 $17.49 0
2017-05-30 $18.00 $18.35 $17.25 $17.49 $17.49 16,214
2017-05-26 $18.40 $18.40 $17.50 $17.50 $17.50 12,617
2017-05-25 $18.45 $18.45 $17.50 $18.05 $18.05 15,642
2017-05-24 $18.48 $18.55 $17.78 $18.30 $18.30 13,839
2017-05-23 $17.83 $18.50 $17.83 $18.30 $18.30 9,807
2017-05-22 $17.66 $18.12 $17.66 $18.10 $18.10 8,350
2017-05-19 $18.19 $18.29 $17.75 $18.00 $18.00 3,173
2017-05-18 $17.80 $18.30 $17.80 $18.26 $18.26 8,124
2017-05-17 $17.67 $17.98 $17.36 $17.89 $17.89 6,838
2017-05-16 $18.30 $18.30 $17.42 $17.42 $17.42 2,447
2017-05-15 $18.06 $18.06 $17.79 $18.06 $18.06 6,300
2017-05-12 $18.06 $18.06 $17.65 $17.99 $17.99 774,500
2017-05-11 $17.36 $18.00 $17.32 $17.70 $17.70 391,300
2017-05-10 $17.76 $18.02 $16.95 $17.19 $17.19 492,000
2017-05-09 $17.40 $17.75 $17.40 $17.65 $17.65 654,100
2017-05-08 $18.30 $18.30 $18.30 $18.30 $18.30 710,300
2017-05-05 $17.97 $17.97 $17.55 $17.97 $17.97 376,900
2017-05-04 $17.50 $17.74 $17.45 $17.60 $17.60 1,719,600
2017-05-03 $18.28 $18.28 $17.00 $17.80 $17.80 592,900
2017-05-02 $17.99 $18.17 $17.85 $17.85 $17.85 684,400
2017-05-01 $18.17 $18.17 $18.17 $18.17 $18.17 450,600
2017-04-28 $17.14 $17.94 $17.14 $17.82 $17.82 694,800
2017-04-27 $17.37 $17.60 $17.00 $17.60 $17.60 608,900
2017-04-26 $17.36 $17.68 $17.36 $17.68 $17.68 483,000
2017-04-25 $17.31 $17.74 $17.27 $17.48 $17.48 459,100
2017-04-24 $18.47 $18.47 $16.88 $17.25 $17.25 664,600
2017-04-21 $17.80 $18.86 $17.79 $18.06 $18.06 551,300
2017-04-20 $17.33 $17.97 $17.33 $17.76 $17.76 598,400
2017-04-19 $17.25 $17.25 $17.25 $17.25 $17.25 1,177,300
2017-04-18 $17.25 $17.41 $17.03 $17.24 $17.24 645,700
2017-04-17 $17.57 $17.70 $17.33 $17.33 $17.33 1,174,100
2017-04-13 $17.60 $17.60 $17.60 $17.60 $17.60 907,000
2017-04-12 $17.64 $17.79 $17.00 $17.25 $17.25 788,500
2017-04-11 $17.53 $18.00 $16.71 $17.98 $17.98 702,000
2017-04-10 $17.59 $17.93 $17.36 $17.70 $17.70 1,103,600
2017-04-07 $16.95 $17.75 $16.95 $17.62 $17.62 1,613,500
2017-04-06 $17.03 $17.51 $16.50 $16.93 $16.93 1,427,400
2017-04-05 $16.44 $17.30 $16.44 $16.80 $16.80 1,399,300
2017-04-04 $15.82 $16.21 $15.40 $16.13 $16.13 877,700
2017-04-03 $15.99 $15.99 $15.35 $15.71 $15.71 731,300
2017-03-31 $16.00 $16.09 $15.60 $15.79 $15.79 737,100
2017-03-30 $15.40 $16.00 $15.40 $16.00 $16.00 1,091,300
2017-03-29 $14.79 $15.51 $14.75 $15.35 $15.35 2,139,200
2017-03-28 $14.11 $14.96 $14.11 $14.58 $14.58 2,199,600
2017-03-27 $14.01 $14.17 $13.80 $14.06 $14.06 612,200
2017-03-24 $14.09 $14.50 $14.09 $14.27 $14.27 548,100
2017-03-23 $13.94 $14.42 $13.91 $14.20 $14.20 569,500
2017-03-22 $14.06 $14.11 $13.41 $14.00 $14.00 1,043,500
2017-03-21 $13.66 $15.00 $13.66 $14.38 $14.38 2,012,200
2017-03-20 $12.31 $12.45 $12.20 $12.25 $12.25 580,200
2017-03-17 $12.00 $12.44 $11.50 $12.44 $12.44 1,199,900
2017-03-16 $11.96 $12.20 $11.91 $12.20 $12.20 1,804,000
2017-03-15 $11.94 $12.04 $11.91 $11.91 $11.91 1,208,800
2017-03-14 $11.62 $11.95 $11.62 $11.95 $11.95 1,152,500
2017-03-13 $11.64 $12.15 $11.64 $12.04 $12.04 1,263,700
2017-03-10 $11.64 $11.65 $11.40 $11.63 $11.63 967,800
2017-03-09 $11.60 $11.60 $11.30 $11.40 $11.40 644,500
2017-03-08 $11.40 $11.61 $11.40 $11.61 $11.61 1,181,900
2017-03-07 $11.50 $11.50 $11.37 $11.42 $11.42 1,151,900
2017-03-06 $11.58 $11.65 $11.22 $11.50 $11.50 1,147,200
2017-03-03 $11.37 $11.61 $11.36 $11.50 $11.50 614,700
2017-03-02 $11.54 $11.64 $11.01 $11.64 $11.64 672,300
2017-03-01 $11.28 $11.64 $11.28 $11.64 $11.64 683,500
2017-02-28 $11.50 $11.50 $11.40 $11.40 $11.40 1,655,000
2017-02-27 $11.60 $11.96 $11.40 $11.55 $11.55 1,198,200
2017-02-24 $11.81 $11.81 $11.00 $11.60 $11.60 1,558,000
2017-02-23 $11.98 $11.99 $11.60 $11.98 $11.98 1,022,600
2017-02-22 $12.59 $12.82 $11.00 $11.99 $11.99 3,962,300
2017-02-21 $11.70 $12.24 $11.69 $12.10 $12.10 1,377,400
2017-02-17 $11.58 $11.77 $11.38 $11.77 $11.77 532,100
2017-02-16 $12.29 $12.35 $11.59 $11.59 $11.59 738,300
2017-02-15 $12.48 $12.58 $12.16 $12.34 $12.34 1,227,500
2017-02-14 $12.61 $12.91 $12.33 $12.83 $12.83 1,229,200
2017-02-13 $12.30 $12.50 $12.20 $12.32 $12.32 833,200
2017-02-10 $11.85 $12.85 $11.85 $12.85 $12.85 553,500
2017-02-09 $12.05 $12.35 $11.87 $12.33 $12.33 572,900
2017-02-08 $12.30 $12.50 $12.20 $12.50 $12.50 1,417,900
2017-02-07 $12.42 $12.80 $12.19 $12.80 $12.80 936,300
2017-02-06 $12.47 $12.47 $12.45 $12.45 $12.45 608,500
2017-02-03 $12.75 $12.75 $12.14 $12.24 $12.24 555,800
2017-02-02 $12.59 $12.60 $12.12 $12.12 $12.12 574,700
2017-02-01 $12.50 $12.84 $12.50 $12.84 $12.84 990,700
2017-01-31 $12.57 $13.06 $12.30 $12.66 $12.66 1,125,600
2017-01-30 $12.27 $12.49 $11.74 $12.35 $12.35 1,143,800
2017-01-27 $12.84 $13.00 $12.37 $12.99 $12.99 1,285,900
2017-01-26 $13.61 $13.61 $12.82 $12.82 $12.82 887,900
2017-01-25 $13.31 $13.65 $13.28 $13.61 $13.61 1,108,900
2017-01-24 $13.70 $14.63 $12.52 $14.63 $14.63 2,505,800
2017-01-23 $13.00 $13.92 $13.00 $13.92 $13.92 3,822,300
2017-01-20 $12.54 $13.16 $12.40 $12.99 $12.99 3,759,100
2017-01-19 $12.37 $12.69 $11.45 $11.92 $11.92 776,300
2017-01-18 $11.80 $12.35 $11.52 $11.90 $11.90 661,600
2017-01-17 $10.63 $12.30 $10.63 $11.70 $11.70 658,900
2017-01-13 $9.53 $10.25 $9.53 $10.07 $10.07 1,616,000
2017-01-12 $9.46 $9.46 $9.41 $9.41 $9.41 470,900
2017-01-11 $9.25 $9.60 $9.25 $9.60 $9.60 730,300
2017-01-10 $9.30 $9.30 $9.27 $9.27 $9.27 377,500
2017-01-09 $9.58 $9.58 $9.46 $9.46 $9.46 448,800
2017-01-06 $9.83 $9.83 $9.83 $9.83 $9.83 682,300
2017-01-05 $9.11 $10.00 $9.11 $9.85 $9.85 1,061,500
2017-01-04 $8.49 $9.11 $8.49 $8.93 $8.93 1,649,100
2017-01-03 $7.34 $8.50 $7.34 $8.40 $8.40 1,167,400
2016-12-30 $7.56 $7.89 $7.18 $7.54 $7.54 667,400
2016-12-29 $7.83 $7.84 $7.20 $7.53 $7.53 1,642,100
2016-12-28 $8.11 $8.20 $7.63 $7.95 $7.95 2,415,000
2016-12-27 $8.09 $8.09 $8.01 $8.02 $8.02 1,122,600
2016-12-23 $8.38 $8.46 $7.78 $8.02 $8.02 1,667,100
2016-12-22 $6.58 $8.45 $6.56 $8.25 $8.25 5,289,100
2016-12-21 $6.78 $6.78 $6.37 $6.37 $6.37 772,400
2016-12-20 $6.65 $6.68 $6.64 $6.65 $6.65 383,500
2016-12-19 $6.70 $6.74 $6.67 $6.71 $6.71 592,400
2016-12-16 $6.64 $6.95 $6.58 $6.74 $6.74 1,581,000
2016-12-15 $6.47 $7.00 $6.31 $6.40 $6.40 2,238,600
2016-12-14 $6.38 $6.55 $6.09 $6.55 $6.55 1,020,300
2016-12-13 $6.40 $6.49 $6.10 $6.49 $6.49 808,700
2016-12-12 $6.63 $6.63 $6.50 $6.52 $6.52 1,544,700
2016-12-09 $6.74 $6.79 $6.65 $6.76 $6.76 996,500
2016-12-08 $6.72 $6.98 $6.62 $6.74 $6.74 696,400
2016-12-07 $6.72 $7.11 $6.72 $7.11 $7.11 1,490,100
2016-12-06 $6.71 $7.12 $6.66 $7.12 $7.12 642,600
2016-12-05 $6.64 $7.01 $6.64 $7.01 $7.01 448,500
2016-12-02 $6.76 $6.92 $6.62 $6.62 $6.62 496,800
2016-12-01 $6.95 $7.09 $6.87 $6.87 $6.87 881,200
2016-11-30 $6.81 $6.81 $6.81 $6.81 $6.81 876,000
2016-11-29 $6.82 $7.32 $6.57 $7.03 $7.03 810,300
2016-11-28 $7.56 $7.70 $6.89 $7.05 $7.05 1,251,700
2016-11-25 $7.53 $7.85 $7.53 $7.76 $7.76 423,000
2016-11-23 $7.89 $8.09 $7.69 $7.85 $7.85 1,719,700
2016-11-22 $8.70 $8.70 $7.50 $7.90 $7.90 3,710,100
2016-11-21 $8.70 $8.70 $8.28 $8.53 $8.53 3,058,400
2016-11-18 $8.85 $8.87 $8.46 $8.62 $8.62 2,017,400
2016-11-17 $9.88 $9.88 $8.29 $8.90 $8.90 7,478,300
2016-11-16 $9.21 $10.60 $8.91 $9.19 $9.19 12,156,700
2016-11-15 $6.66 $8.47 $6.50 $8.35 $8.35 5,250,400
2016-11-14 $6.19 $6.46 $6.09 $6.21 $6.21 3,065,400
2016-11-11 $5.86 $6.20 $5.86 $6.17 $6.17 3,405,000
2016-11-10 $5.74 $5.90 $5.64 $5.75 $5.75 1,870,400
2016-11-09 $6.13 $6.13 $5.60 $5.63 $5.63 640,600
2016-11-08 $6.20 $6.25 $6.00 $6.00 $6.00 637,500
2016-11-07 $6.37 $6.45 $6.32 $6.32 $6.32 320,600
2016-11-04 $6.52 $6.82 $6.35 $6.35 $6.35 262,500
2016-11-03 $6.84 $6.84 $6.16 $6.52 $6.52 290,000
2016-11-02 $6.77 $6.83 $6.70 $6.83 $6.83 663,300
2016-11-01 $6.78 $6.93 $6.63 $6.90 $6.90 596,100
2016-10-31 $6.27 $6.27 $5.75 $5.80 $5.80 442,400
2016-10-28 $6.35 $6.50 $6.20 $6.50 $6.50 784,800
2016-10-27 $6.83 $6.83 $6.41 $6.46 $6.46 440,800
2016-10-26 $6.80 $6.85 $6.70 $6.82 $6.82 388,200
2016-10-25 $6.73 $6.95 $6.65 $6.78 $6.78 511,500
2016-10-24 $6.86 $6.86 $6.72 $6.73 $6.73 432,500
2016-10-21 $6.75 $6.86 $6.70 $6.85 $6.85 199,300
2016-10-20 $6.85 $6.85 $6.61 $6.75 $6.75 437,000
2016-10-19 $6.78 $6.99 $6.55 $6.85 $6.85 574,200
2016-10-18 $6.70 $6.80 $5.98 $6.63 $6.63 1,331,800
2016-10-17 $5.05 $5.20 $5.05 $5.20 $5.20 265,400
2016-10-14 $4.92 $5.00 $4.92 $5.00 $5.00 476,500
2016-10-13 $4.92 $5.02 $4.85 $4.91 $4.91 317,500
2016-10-12 $5.01 $5.06 $4.90 $4.90 $4.90 399,300
2016-10-11 $5.10 $5.18 $5.00 $5.05 $5.05 483,400
2016-10-10 $5.19 $5.20 $5.12 $5.17 $5.17 200,800
2016-10-07 $5.25 $5.25 $5.10 $5.24 $5.24 268,800
2016-10-06 $5.29 $5.36 $5.25 $5.25 $5.25 535,700
2016-10-05 $5.25 $5.36 $5.25 $5.27 $5.27 599,800
2016-10-04 $5.30 $5.39 $5.21 $5.21 $5.21 569,800
2016-10-03 $5.36 $5.36 $5.16 $5.31 $5.31 271,800
2016-09-30 $5.28 $5.50 $5.25 $5.30 $5.30 334,600
2016-09-29 $5.34 $5.50 $5.30 $5.30 $5.30 408,800
2016-09-28 $5.35 $5.40 $5.25 $5.30 $5.30 532,800
2016-09-27 $5.40 $5.40 $5.25 $5.31 $5.31 287,000
2016-09-26 $5.62 $5.62 $5.36 $5.42 $5.42 447,900
2016-09-23 $5.45 $5.77 $5.45 $5.59 $5.59 1,263,600
2016-09-22 $5.23 $5.50 $5.15 $5.50 $5.50 2,611,600
2016-09-21 $5.19 $5.30 $5.10 $5.20 $5.20 654,100
2016-09-20 $5.80 $5.82 $5.35 $5.35 $5.35 792,900
2016-09-19 $5.50 $5.70 $5.50 $5.70 $5.70 389,100
2016-09-16 $5.35 $5.38 $5.35 $5.38 $5.38 357,200
2016-09-15 $5.36 $5.52 $5.36 $5.42 $5.42 232,900
2016-09-14 $5.38 $5.38 $5.20 $5.35 $5.35 212,500
2016-09-13 $5.39 $5.49 $5.39 $5.45 $5.45 458,000
2016-09-12 $5.30 $5.50 $5.12 $5.50 $5.50 340,500
2016-09-09 $5.37 $5.37 $5.29 $5.29 $5.29 583,700
2016-09-08 $5.15 $5.35 $5.00 $5.31 $5.31 694,000
2016-09-07 $5.19 $5.33 $5.07 $5.07 $5.07 660,200
2016-09-06 $5.34 $5.34 $5.00 $5.05 $5.05 309,500
2016-09-02 $5.28 $5.67 $5.28 $5.40 $5.40 211,800
2016-09-01 $5.30 $5.30 $5.30 $5.30 $5.30 601,400
2016-08-31 $5.15 $5.39 $5.15 $5.17 $5.17 220,300
2016-08-30 $5.22 $5.24 $5.16 $5.16 $5.16 267,600
2016-08-29 $5.10 $5.36 $5.08 $5.13 $5.13 771,500
2016-08-26 $5.14 $5.16 $4.93 $5.12 $5.12 554,800
2016-08-25 $5.35 $5.35 $4.92 $5.02 $5.02 1,457,200
2016-08-24 $5.50 $5.54 $5.22 $5.22 $5.22 189,400
2016-08-23 $5.49 $5.65 $5.36 $5.43 $5.43 205,800
2016-08-22 $5.24 $5.45 $5.23 $5.40 $5.40 243,600
2016-08-19 $5.30 $5.34 $5.28 $5.34 $5.34 139,600
2016-08-18 $5.30 $5.66 $5.20 $5.28 $5.28 309,800
2016-08-17 $5.30 $5.41 $5.23 $5.38 $5.38 498,100
2016-08-16 $5.31 $5.59 $5.31 $5.31 $5.31 400,800
2016-08-15 $5.30 $5.39 $5.05 $5.31 $5.31 388,500
2016-08-12 $5.49 $5.70 $5.05 $5.23 $5.23 248,300
2016-08-11 $5.42 $5.72 $5.41 $5.51 $5.51 308,500
2016-08-10 $5.59 $5.59 $5.40 $5.41 $5.41 517,800
2016-08-09 $5.85 $5.85 $5.61 $5.61 $5.61 403,500
2016-08-08 $5.96 $5.96 $5.73 $5.77 $5.77 522,400
2016-08-05 $5.65 $5.85 $5.65 $5.71 $5.71 552,100
2016-08-04 $5.70 $5.70 $5.55 $5.57 $5.57 392,600
2016-08-03 $5.44 $5.80 $5.44 $5.66 $5.66 457,500
2016-08-02 $5.42 $5.42 $5.42 $5.42 $5.42 610,200
2016-08-01 $5.41 $5.60 $5.40 $5.42 $5.42 484,700
2016-07-29 $5.87 $5.88 $5.62 $5.62 $5.62 405,800
2016-07-28 $5.97 $5.97 $5.63 $5.79 $5.79 1,140,200
2016-07-27 $6.10 $6.13 $5.85 $6.01 $6.01 525,400
2016-07-26 $6.12 $6.17 $6.00 $6.17 $6.17 322,900
2016-07-25 $6.32 $6.82 $6.00 $6.13 $6.13 892,700
2016-07-22 $6.19 $6.24 $6.00 $6.19 $6.19 1,388,300
2016-07-21 $5.62 $6.19 $5.42 $6.19 $6.19 2,792,200
2016-07-20 $5.50 $5.64 $5.35 $5.64 $5.64 470,500
2016-07-19 $5.02 $5.55 $5.02 $5.55 $5.55 574,100
2016-07-18 $5.00 $5.20 $5.00 $5.16 $5.16 772,600
2016-07-15 $5.24 $5.24 $4.94 $4.99 $4.99 1,000,100
2016-07-14 $5.29 $5.32 $5.15 $5.24 $5.24 1,054,600
2016-07-13 $4.71 $5.22 $4.71 $5.06 $5.06 2,004,700
2016-07-12 $4.46 $4.99 $4.33 $4.99 $4.99 1,044,200
2016-07-11 $4.34 $4.48 $4.26 $4.48 $4.48 1,153,000
2016-07-08 $4.03 $4.35 $4.03 $4.34 $4.34 1,013,700
2016-07-07 $4.12 $4.14 $4.12 $4.14 $4.14 672,200
2016-07-06 $4.29 $4.29 $4.29 $4.29 $4.29 846,000
2016-07-05 $4.06 $4.29 $4.06 $4.29 $4.29 1,205,000
2016-07-01 $4.20 $4.23 $4.03 $4.16 $4.16 1,621,400
2016-06-30 $4.09 $4.54 $4.09 $4.20 $4.20 913,500
2016-06-29 $4.27 $4.50 $4.27 $4.50 $4.50 1,060,600
2016-06-28 $3.70 $4.20 $3.70 $4.03 $4.03 1,469,900
2016-06-27 $4.04 $4.32 $3.72 $3.90 $3.90 1,732,200
2016-06-24 $4.05 $4.34 $4.00 $4.06 $4.06 9,195,100
2016-06-23 $4.18 $4.19 $3.85 $4.10 $4.10 1,021,600
2016-06-22 $4.37 $4.37 $4.32 $4.32 $4.32 1,084,300
2016-06-21 $4.20 $4.30 $4.17 $4.30 $4.30 1,389,800
2016-06-20 $4.15 $4.30 $4.15 $4.15 $4.15 681,800
2016-06-17 $3.90 $4.32 $3.90 $4.32 $4.32 1,722,500
2016-06-16 $4.25 $4.40 $3.66 $3.90 $3.90 644,200
2016-06-15 $4.29 $4.44 $4.20 $4.20 $4.20 479,000
2016-06-14 $4.20 $4.25 $4.20 $4.25 $4.25 702,300
2016-06-13 $4.80 $4.80 $4.29 $4.43 $4.43 1,320,300
2016-06-10 $4.65 $4.83 $4.65 $4.83 $4.83 461,800
2016-06-09 $4.62 $4.67 $4.62 $4.63 $4.63 423,300
2016-06-08 $4.99 $4.99 $4.63 $4.70 $4.70 542,500
2016-06-07 $5.01 $5.07 $4.88 $5.00 $5.00 806,600
2016-06-06 $5.00 $5.07 $4.93 $5.01 $5.01 956,800
2016-06-03 $4.80 $5.00 $4.66 $4.80 $4.80 441,000
2016-06-02 $4.74 $4.80 $4.64 $4.80 $4.80 640,800
2016-06-01 $4.77 $4.77 $4.53 $4.74 $4.74 1,069,500
2016-05-31 $4.63 $4.80 $4.61 $4.68 $4.68 1,281,000
2016-05-27 $4.01 $4.74 $3.69 $4.42 $4.42 1,795,800
2016-05-26 $4.19 $4.94 $4.05 $4.14 $4.14 3,751,500
2016-05-25 $3.38 $3.98 $3.38 $3.98 $3.98 5,915,400
2016-05-24 $3.22 $3.25 $2.82 $2.85 $2.85 6,512,200
2016-05-23 $3.50 $3.50 $3.15 $3.15 $3.15 1,505,200
2016-05-20 $3.48 $3.59 $3.42 $3.59 $3.59 1,477,200
2016-05-19 $3.50 $3.50 $3.50 $3.50 $3.50 928,000
2016-05-18 $3.74 $4.02 $3.43 $3.64 $3.64 1,493,500
2016-05-17 $3.36 $3.70 $3.36 $3.69 $3.69 1,011,100
2016-05-16 $3.33 $3.44 $3.15 $3.40 $3.40 759,000
2016-05-13 $3.23 $3.50 $3.00 $3.33 $3.33 999,700
2016-05-12 $3.65 $3.65 $2.97 $3.24 $3.24 1,109,300
2016-05-11 $3.95 $4.00 $3.70 $3.75 $3.75 344,700
2016-05-10 $3.91 $3.95 $3.90 $3.95 $3.95 661,000
2016-05-09 $4.00 $4.01 $3.90 $3.91 $3.91 814,600
2016-05-06 $4.20 $4.20 $4.20 $4.20 $4.20 790,300
2016-05-05 $3.93 $4.22 $3.93 $4.20 $4.20 580,800
2016-05-04 $4.00 $4.10 $3.82 $4.06 $4.06 635,400
2016-05-03 $4.05 $4.08 $3.80 $4.07 $4.07 1,101,100
2016-05-02 $4.12 $4.17 $4.05 $4.15 $4.15 2,373,100
2016-04-29 $4.35 $4.49 $4.22 $4.22 $4.22 1,382,100
2016-04-28 $4.50 $4.69 $4.50 $4.51 $4.51 2,378,700
2016-04-27 $5.00 $5.11 $4.56 $4.64 $4.64 1,834,300
2016-04-26 $5.00 $5.17 $4.96 $5.05 $5.05 1,267,300
2016-04-25 $5.75 $5.75 $5.43 $5.50 $5.50 521,100
2016-04-22 $5.46 $5.74 $5.45 $5.63 $5.63 488,200
2016-04-21 $6.00 $6.03 $5.36 $5.36 $5.36 1,387,500
2016-04-20 $5.02 $5.88 $5.02 $5.88 $5.88 1,150,900
2016-04-19 $4.91 $5.30 $4.91 $5.30 $5.30 820,800
2016-04-18 $4.89 $4.89 $4.59 $4.85 $4.85 509,600
2016-04-15 $4.70 $4.70 $4.52 $4.63 $4.63 891,700
2016-04-14 $4.94 $4.94 $4.45 $4.68 $4.68 822,100
2016-04-13 $4.83 $4.83 $4.65 $4.75 $4.75 870,800
2016-04-12 $4.94 $5.22 $4.55 $4.69 $4.69 1,620,400
2016-04-11 $4.88 $5.00 $4.67 $4.95 $4.95 887,000
2016-04-08 $4.33 $4.56 $4.31 $4.45 $4.45 1,091,600
2016-04-07 $4.10 $4.68 $4.10 $4.33 $4.33 999,600
2016-04-06 $3.97 $4.10 $3.93 $4.05 $4.05 896,500
2016-04-05 $3.98 $4.20 $3.90 $4.10 $4.10 731,900
2016-04-04 $3.75 $4.05 $3.70 $3.87 $3.87 323,200
2016-04-01 $4.13 $4.26 $3.80 $4.01 $4.01 415,300
2016-03-31 $4.20 $4.30 $4.04 $4.11 $4.11 758,400
2016-03-30 $4.56 $4.56 $4.10 $4.20 $4.20 717,400
2016-03-29 $4.59 $4.63 $4.37 $4.55 $4.55 441,000
2016-03-28 $4.67 $4.91 $4.52 $4.60 $4.60 608,100
2016-03-24 $4.45 $4.73 $4.40 $4.58 $4.58 724,300
2016-03-23 $4.75 $4.85 $4.75 $4.78 $4.78 585,700
2016-03-22 $5.44 $5.61 $4.63 $5.10 $5.10 523,900
2016-03-21 $5.40 $5.58 $5.30 $5.43 $5.43 600,500
2016-03-18 $5.26 $5.49 $5.26 $5.39 $5.39 1,539,800
2016-03-17 $4.70 $5.37 $4.70 $5.33 $5.33 438,900
2016-03-16 $4.15 $4.82 $4.15 $4.70 $4.70 399,400
2016-03-15 $4.48 $4.51 $4.30 $4.51 $4.51 352,600
2016-03-14 $4.20 $4.56 $4.20 $4.50 $4.50 637,400
2016-03-11 $4.09 $4.34 $3.99 $4.25 $4.25 400,000
2016-03-10 $4.68 $4.68 $3.80 $3.90 $3.90 539,900
2016-03-09 $4.35 $4.40 $4.20 $4.20 $4.20 739,400
2016-03-08 $4.81 $4.81 $4.27 $4.37 $4.37 1,478,900
2016-03-07 $5.06 $5.06 $4.68 $4.80 $4.80 2,129,400
2016-03-04 $3.84 $4.89 $3.70 $4.65 $4.65 2,425,700
2016-03-03 $3.50 $3.87 $3.15 $3.69 $3.69 1,012,700
2016-03-02 $3.50 $3.68 $3.14 $3.50 $3.50 273,700
2016-03-01 $4.09 $4.31 $3.36 $3.36 $3.36 220,500
2016-02-29 $3.70 $4.28 $3.70 $3.85 $3.85 297,800
2016-02-26 $3.19 $4.00 $3.19 $3.85 $3.85 399,300
2016-02-25 $2.65 $3.45 $2.54 $3.38 $3.38 593,600
2016-02-24 $3.31 $3.41 $2.50 $2.65 $2.65 359,700
2016-02-23 $4.08 $4.21 $3.35 $3.35 $3.35 443,900
2016-02-22 $4.42 $4.77 $4.42 $4.74 $4.74 352,100
2016-02-19 $4.45 $4.56 $4.45 $4.56 $4.56 328,700
2016-02-18 $4.83 $4.83 $4.49 $4.70 $4.70 318,300
2016-02-17 $4.18 $4.94 $4.18 $4.65 $4.65 668,800
2016-02-16 $3.65 $4.32 $3.65 $4.22 $4.22 572,200
2016-02-12 $4.43 $4.45 $3.81 $4.00 $4.00 316,300
2016-02-11 $4.36 $4.43 $3.80 $4.43 $4.43 863,400
2016-02-10 $4.60 $4.80 $4.35 $4.50 $4.50 603,000
2016-02-09 $4.77 $4.77 $4.60 $4.60 $4.60 636,400
2016-02-08 $5.06 $5.06 $4.45 $4.55 $4.55 579,600
2016-02-05 $5.00 $5.20 $4.75 $5.06 $5.06 483,000
2016-02-04 $4.80 $5.80 $4.80 $5.16 $5.16 1,107,800
2016-02-03 $5.13 $5.48 $4.46 $5.02 $5.02 977,400
2016-02-02 $6.14 $6.86 $6.14 $6.86 $6.86 372,700
2016-02-01 $6.70 $6.77 $5.75 $6.70 $6.70 479,300
2016-01-29 $6.72 $6.99 $6.48 $6.48 $6.48 422,700
2016-01-28 $6.85 $6.85 $5.80 $6.64 $6.64 762,800
2016-01-27 $5.74 $6.55 $5.74 $6.18 $6.18 523,500
2016-01-26 $5.25 $6.75 $5.25 $6.01 $6.01 785,400
2016-01-25 $5.22 $5.22 $4.51 $4.96 $4.96 637,500
2016-01-22 $5.18 $5.38 $4.00 $5.22 $5.22 900,100
2016-01-21 $4.20 $4.79 $4.10 $4.79 $4.79 473,500
2016-01-20 $3.40 $4.05 $3.13 $4.05 $4.05 914,400
2016-01-19 $4.00 $4.05 $3.55 $3.86 $3.86 506,900
2016-01-15 $4.00 $4.09 $2.98 $3.57 $3.57 646,800
2016-01-14 $4.40 $4.67 $4.16 $4.49 $4.49 1,017,300
2016-01-13 $3.80 $4.40 $3.80 $4.17 $4.17 684,600
2016-01-12 $5.23 $5.23 $3.26 $4.18 $4.18 1,252,500
2016-01-11 $5.88 $5.88 $4.30 $4.70 $4.70 2,331,700
2016-01-08 $6.00 $6.00 $5.51 $5.94 $5.94 2,224,300
2016-01-07 $7.45 $7.45 $6.01 $6.01 $6.01 2,992,700
2016-01-06 $7.60 $8.33 $7.47 $7.53 $7.53 1,169,700
2016-01-05 $10.43 $10.98 $8.23 $8.99 $8.38 530,900
2016-01-04 $10.70 $11.68 $9.72 $10.68 $9.96 644,200
2015-12-31 $9.00 $11.00 $9.00 $10.76 $10.03 1,285,100
2015-12-30 $8.70 $9.48 $8.70 $9.13 $8.51 1,170,500
2015-12-29 $7.99 $8.73 $7.99 $8.68 $8.09 810,900
2015-12-28 $8.50 $8.73 $7.37 $7.97 $7.43 780,800
2015-12-24 $8.15 $8.65 $8.13 $8.40 $7.83 820,200
2015-12-23 $6.92 $8.50 $6.92 $8.00 $7.45 970,800
2015-12-22 $7.20 $7.47 $7.00 $7.09 $6.61 692,600
2015-12-21 $7.90 $7.90 $6.60 $7.20 $6.71 893,600
2015-12-18 $8.00 $8.00 $7.32 $7.40 $6.90 1,326,500
2015-12-17 $8.30 $9.49 $7.18 $7.51 $7.00 465,000
2015-12-16 $7.88 $8.31 $7.20 $8.20 $7.65 490,900
2015-12-15 $7.00 $7.46 $6.13 $7.19 $6.70 496,100
2015-12-14 $6.51 $6.88 $5.64 $6.08 $5.67 890,100
2015-12-11 $7.16 $7.16 $6.35 $6.51 $6.07 814,400
2015-12-10 $7.84 $7.84 $6.75 $6.77 $6.31 789,500
2015-12-09 $7.93 $8.44 $7.24 $7.35 $6.85 1,509,500
2015-12-08 $7.10 $8.19 $5.95 $7.64 $7.12 940,700
2015-12-07 $9.95 $9.95 $8.28 $8.33 $7.77 1,577,000
2015-12-04 $10.75 $11.39 $9.76 $10.05 $9.37 1,888,000
2015-12-03 $12.71 $12.71 $10.96 $11.01 $10.26 826,600
2015-12-02 $12.70 $12.70 $11.30 $11.43 $10.66 1,352,700
2015-12-01 $13.30 $13.83 $12.76 $12.76 $11.90 922,700
2015-11-30 $12.32 $13.20 $12.19 $13.20 $12.31 692,100
2015-11-27 $12.44 $12.82 $12.26 $12.82 $11.95 374,700
2015-11-25 $11.00 $12.26 $10.93 $11.50 $10.72 817,600
2015-11-24 $10.64 $10.74 $9.59 $10.72 $9.99 2,147,600
2015-11-23 $9.15 $9.92 $8.46 $9.72 $9.06 2,862,800
2015-11-20 $10.83 $11.35 $8.70 $9.04 $8.43 2,685,600
2015-11-19 $8.98 $11.36 $8.40 $11.28 $10.52 2,188,500
2015-11-18 $10.92 $10.95 $7.76 $8.49 $7.92 1,443,100
2015-11-17 $12.74 $12.74 $10.75 $10.95 $10.21 1,546,800
2015-11-16 $12.70 $12.82 $12.02 $12.40 $11.56 1,059,400
2015-11-13 $13.30 $13.43 $12.50 $12.64 $11.78 839,100
2015-11-12 $13.40 $13.96 $12.50 $12.83 $11.96 2,233,000
2015-11-11 $15.23 $15.23 $13.82 $14.00 $13.05 2,238,700
2015-11-10 $15.50 $15.56 $15.22 $15.45 $14.40 1,486,300
2015-11-09 $15.60 $15.70 $15.09 $15.52 $14.47 971,300
2015-11-06 $15.00 $15.70 $14.73 $15.52 $14.47 1,025,200
2015-11-05 $15.00 $15.39 $14.36 $15.00 $13.98 1,921,300
2015-11-04 $15.70 $15.70 $14.89 $15.34 $14.30 1,149,800
2015-11-03 $15.60 $15.87 $14.87 $15.70 $14.64 934,500
2015-11-02 $16.02 $16.06 $15.32 $15.88 $14.81 1,230,500
2015-10-30 $15.91 $16.14 $15.85 $16.04 $14.95 1,013,500
2015-10-29 $15.98 $16.49 $15.98 $15.98 $14.90 509,600
2015-10-28 $15.76 $16.47 $15.76 $15.89 $14.81 894,300
2015-10-27 $16.18 $16.50 $15.70 $15.77 $14.70 1,733,600
2015-10-26 $17.20 $17.29 $16.50 $16.50 $15.38 929,800
2015-10-23 $17.44 $17.53 $17.40 $17.40 $16.22 633,200
2015-10-22 $17.31 $17.75 $17.31 $17.75 $16.55 733,600
2015-10-21 $17.50 $17.58 $17.46 $17.46 $16.28 600,400
2015-10-20 $17.82 $18.02 $17.68 $17.85 $16.64 421,100
2015-10-19 $17.00 $18.25 $17.00 $18.03 $16.81 756,400
2015-10-16 $16.81 $17.24 $16.81 $17.23 $16.06 831,700
2015-10-15 $17.07 $17.48 $17.07 $17.24 $16.07 539,300
2015-10-14 $17.30 $17.30 $17.03 $17.03 $15.88 419,900
2015-10-13 $17.02 $17.32 $17.02 $17.32 $16.15 614,300
2015-10-12 $17.01 $17.29 $16.20 $17.29 $16.12 366,900
2015-10-09 $17.20 $17.40 $17.00 $17.01 $15.86 509,500
2015-10-08 $17.29 $17.32 $17.28 $17.28 $16.11 643,900
2015-10-07 $17.60 $17.81 $17.26 $17.26 $16.09 841,300
2015-10-06 $17.64 $17.87 $17.64 $17.71 $16.51 654,700
2015-10-05 $17.55 $17.77 $17.29 $17.65 $16.45 1,090,900
2015-10-02 $17.72 $17.72 $17.34 $17.61 $16.42 458,600
2015-10-01 $17.94 $17.95 $17.15 $17.15 $15.99 293,900
2015-09-30 $16.82 $17.89 $16.82 $17.89 $16.68 533,900
2015-09-29 $18.67 $18.75 $17.57 $17.95 $16.74 288,300
2015-09-28 $18.95 $18.95 $18.28 $18.45 $17.20 596,600
2015-09-25 $18.88 $18.92 $18.61 $18.71 $17.44 397,500
2015-09-24 $18.71 $18.93 $18.60 $18.60 $17.34 253,500
2015-09-23 $18.91 $19.00 $18.90 $18.90 $17.62 333,900
2015-09-22 $18.66 $19.04 $18.66 $18.89 $17.61 451,500
2015-09-21 $18.76 $19.01 $18.76 $18.83 $17.56 271,700
2015-09-18 $18.60 $19.02 $18.58 $19.00 $17.71 635,500
2015-09-17 $18.72 $18.72 $18.50 $18.60 $17.34 549,200
2015-09-16 $18.59 $18.63 $18.22 $18.45 $17.20 809,500
2015-09-15 $18.25 $18.65 $18.25 $18.54 $17.29 437,900
2015-09-14 $18.00 $18.37 $18.00 $18.14 $16.91 475,700
2015-09-11 $18.02 $18.15 $17.94 $18.10 $16.88 471,200
2015-09-10 $18.39 $18.39 $18.19 $18.27 $17.03 494,900
2015-09-09 $18.03 $18.36 $18.03 $18.36 $17.12 300,600
2015-09-08 $18.04 $18.37 $17.94 $18.00 $16.78 315,100
2015-09-04 $18.47 $18.47 $17.83 $18.20 $16.97 293,000
2015-09-03 $17.28 $18.70 $17.28 $18.11 $16.88 448,500
2015-09-02 $17.45 $17.75 $17.45 $17.60 $16.41 672,900

Navios Maritime Holdings Inc (NMPRG) News Headlines

Recent Navios Maritime Holdings Inc (NMPRG) News
Similar Companies to Navios Maritime Holdings Inc (NMPRG) 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.