Nokia Corp (NOKBF) Exchange: PINK

  1. Overview
  2. Nokia Corp (NOKBF)

Data as of May 3, 2024

$3.45 ($0.00) 0.00%

Nokia Corp - Daily Information
Click for more stock information on Nokia Corp.
Daily Information Data
Date May 3, 2024
Open $3.45
Previous Close $3.45
High $3.45
Low $3.45
Adjusted Open $3.45
Previous Adjusted Close $3.45
Adjusted High $3.45
Adjusted Low $3.45

About Nokia Corp (NOKBF)

No Description Available

Invest in Nokia Corp (NOKBF)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
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 Nokia Corp (NOKBF)

Date Open High Low Close Adj.Close Volume
2024-05-03 $3.45 $3.45 $3.45 $3.45 $3.45 5
2024-05-02 $3.45 $3.45 $3.45 $3.45 $3.45 0
2024-05-01 $3.61 $3.61 $3.45 $3.45 $3.45 652
2024-04-30 $3.64 $3.64 $3.64 $3.64 $3.64 101
2024-04-29 $3.74 $3.74 $3.62 $3.68 $3.68 13,595
2024-04-26 $3.68 $3.68 $3.65 $3.65 $3.65 1,686
2024-04-25 $3.56 $3.56 $3.56 $3.56 $3.56 600,000
2024-04-24 $3.65 $3.65 $3.56 $3.56 $3.56 1,240,975
2024-04-23 $3.63 $3.63 $3.60 $3.60 $3.60 400
2024-04-22 $3.45 $3.75 $3.45 $3.75 $3.75 209,683
2024-04-19 $3.40 $3.40 $3.40 $3.40 $3.36 804
2024-04-18 $3.37 $3.41 $3.37 $3.38 $3.34 1,497
2024-04-17 $3.32 $3.32 $3.32 $3.32 $3.28 983,575
2024-04-16 $3.39 $3.39 $3.31 $3.31 $3.28 1,545,574
2024-04-15 $3.34 $3.34 $3.34 $3.34 $3.34 907,399
2024-04-12 $3.37 $3.38 $3.34 $3.34 $3.34 2,150
2024-04-11 $3.42 $3.42 $3.42 $3.42 $3.42 103
2024-04-10 $3.50 $3.50 $3.50 $3.50 $3.50 0
2024-04-09 $3.49 $3.50 $3.49 $3.50 $3.50 2,712
2024-04-08 $3.40 $3.48 $3.40 $3.46 $3.46 3,240
2024-04-05 $3.41 $3.46 $3.41 $3.46 $3.46 3,240
2024-04-04 $3.55 $3.58 $3.55 $3.58 $3.58 409,468
2024-04-03 $3.51 $3.53 $3.51 $3.53 $3.53 2,571
2024-04-02 $3.56 $3.56 $3.56 $3.56 $3.56 203,141
2024-04-01 $3.56 $3.56 $3.56 $3.56 $3.56 0
2024-03-28 $3.57 $3.57 $3.56 $3.56 $3.56 203,141
2024-03-27 $3.56 $3.56 $3.56 $3.56 $3.56 1,000
2024-03-26 $3.49 $3.49 $3.49 $3.49 $3.49 0
2024-03-25 $3.49 $3.49 $3.49 $3.49 $3.49 889,659
2024-03-22 $3.57 $3.57 $3.57 $3.57 $3.57 1,750,506
2024-03-21 $3.57 $3.57 $3.56 $3.56 $3.56 1,370,660
2024-03-20 $3.50 $3.50 $3.50 $3.50 $3.50 601,001
2024-03-19 $3.40 $3.48 $3.40 $3.48 $3.48 305,273
2024-03-18 $3.56 $3.56 $3.46 $3.46 $3.46 302,426
2024-03-15 $3.66 $3.66 $3.62 $3.62 $3.62 500,266
2024-03-14 $3.67 $3.67 $3.64 $3.64 $3.64 1,006,281
2024-03-13 $3.63 $3.63 $3.63 $3.63 $3.63 250,846
2024-03-12 $3.64 $3.64 $3.63 $3.63 $3.63 250,846
2024-03-11 $3.61 $3.61 $3.61 $3.61 $3.61 800,101
2024-03-08 $3.61 $3.63 $3.60 $3.60 $3.60 4,692
2024-03-07 $3.61 $3.69 $3.61 $3.69 $3.69 86,676
2024-03-06 $3.64 $3.65 $3.61 $3.61 $3.61 756,314
2024-03-05 $3.50 $3.62 $3.50 $3.58 $3.58 306,780
2024-03-04 $3.50 $3.58 $3.50 $3.58 $3.58 600,633
2024-03-01 $3.54 $3.54 $3.50 $3.53 $3.53 331,606
2024-02-29 $3.50 $3.53 $3.50 $3.53 $3.53 1,100,676
2024-02-28 $3.56 $3.56 $3.54 $3.54 $3.54 30,548
2024-02-27 $3.50 $3.51 $3.48 $3.48 $3.48 529,526
2024-02-26 $3.54 $3.54 $3.47 $3.47 $3.47 801,567
2024-02-23 $3.56 $3.56 $3.55 $3.55 $3.55 21,601
2024-02-22 $3.49 $3.49 $3.49 $3.49 $3.49 441,018
2024-02-21 $3.50 $3.50 $3.46 $3.46 $3.46 1,028,342
2024-02-20 $3.45 $3.45 $3.45 $3.45 $3.45 1,017
2024-02-16 $3.49 $3.54 $3.49 $3.54 $3.54 6,507
2024-02-15 $3.51 $3.51 $3.51 $3.51 $3.51 935
2024-02-14 $3.43 $3.43 $3.43 $3.43 $3.43 350
2024-02-13 $3.55 $3.55 $3.52 $3.52 $3.52 580
2024-02-12 $3.56 $3.62 $3.56 $3.57 $3.57 71,658
2024-02-09 $3.59 $3.59 $3.59 $3.59 $3.59 163,065
2024-02-08 $3.63 $3.63 $3.63 $3.63 $3.63 111
2024-02-07 $3.59 $3.59 $3.59 $3.59 $3.59 10
2024-02-06 $3.54 $3.59 $3.54 $3.59 $3.59 274
2024-02-05 $3.57 $3.63 $3.57 $3.60 $3.60 701,443
2024-02-02 $3.60 $3.60 $3.60 $3.60 $3.60 266
2024-02-01 $3.56 $3.56 $3.56 $3.56 $3.56 499
2024-01-31 $3.57 $3.57 $3.57 $3.57 $3.57 763,200
2024-01-30 $3.70 $3.71 $3.67 $3.71 $3.71 9,603
2024-01-29 $3.77 $3.77 $3.77 $3.77 $3.77 306
2024-01-26 $3.79 $3.82 $3.76 $3.82 $3.78 50,207
2024-01-25 $3.69 $3.81 $3.69 $3.76 $3.73 23,827
2024-01-24 $3.42 $3.43 $3.40 $3.42 $3.39 1,076,640
2024-01-23 $3.42 $3.44 $3.38 $3.38 $3.35 2,510,387
2024-01-22 $3.41 $3.44 $3.34 $3.35 $3.32 67,603
2024-01-19 $3.35 $3.42 $3.35 $3.42 $3.39 39,579
2024-01-18 $3.44 $3.47 $3.43 $3.43 $3.40 569,326
2024-01-17 $3.42 $3.49 $3.42 $3.46 $3.44 221,468
2024-01-16 $3.50 $3.55 $3.47 $3.47 $3.44 906,386
2024-01-12 $3.55 $3.56 $3.50 $3.50 $3.47 865,747
2024-01-11 $3.54 $3.54 $3.46 $3.46 $3.43 37,441
2024-01-10 $3.50 $3.54 $3.47 $3.47 $3.44 1,055,368
2024-01-09 $3.51 $3.55 $3.47 $3.49 $3.46 7,803
2024-01-08 $3.46 $3.57 $3.46 $3.55 $3.52 106,940
2024-01-05 $3.48 $3.53 $3.46 $3.46 $3.46 419,960
2024-01-04 $3.48 $3.49 $3.46 $3.49 $3.49 172,289
2024-01-03 $3.36 $3.43 $3.36 $3.43 $3.43 155,683
2024-01-02 $3.44 $3.50 $3.39 $3.41 $3.41 69,500
2023-12-29 $3.38 $3.44 $3.35 $3.36 $3.36 1,385,417
2023-12-28 $3.40 $3.41 $3.37 $3.40 $3.40 770,078
2023-12-27 $3.47 $3.47 $3.38 $3.38 $3.38 1,138,399
2023-12-26 $3.28 $3.45 $3.24 $3.41 $3.41 1,532,933
2023-12-22 $3.27 $3.46 $3.27 $3.41 $3.41 2,112,376
2023-12-21 $3.26 $3.36 $3.25 $3.31 $3.31 1,734,767
2023-12-20 $3.23 $3.36 $3.23 $3.36 $3.36 1,639,753
2023-12-19 $3.38 $3.38 $3.26 $3.38 $3.38 2,638,861
2023-12-18 $3.24 $3.32 $3.21 $3.26 $3.26 1,566,805
2023-12-15 $3.31 $3.33 $3.23 $3.33 $3.33 828,712
2023-12-14 $3.32 $3.39 $3.32 $3.38 $3.38 58,186
2023-12-13 $3.22 $3.25 $3.17 $3.25 $3.25 307,695
2023-12-12 $3.20 $3.28 $3.20 $3.24 $3.24 1,509,540
2023-12-11 $3.15 $3.21 $3.12 $3.12 $3.12 1,225,564
2023-12-08 $3.21 $3.25 $3.18 $3.20 $3.20 547,731
2023-12-07 $3.03 $3.15 $3.03 $3.15 $3.15 470,994
2023-12-06 $3.07 $3.07 $3.00 $3.00 $3.00 59,094
2023-12-05 $2.98 $3.06 $2.98 $2.99 $2.99 542,351
2023-12-04 $3.12 $3.28 $3.12 $3.28 $3.28 1,785,310
2023-12-01 $3.43 $3.53 $3.43 $3.43 $3.43 42,648
2023-11-30 $3.41 $3.55 $3.41 $3.47 $3.47 29,174
2023-11-29 $3.50 $3.59 $3.45 $3.47 $3.47 20,245
2023-11-28 $3.53 $3.53 $3.45 $3.50 $3.50 4,187
2023-11-27 $3.44 $3.55 $3.44 $3.51 $3.51 19,934
2023-11-24 $3.54 $3.56 $3.54 $3.56 $3.56 18,129
2023-11-22 $3.55 $3.55 $3.47 $3.54 $3.54 1,929
2023-11-21 $3.56 $3.56 $3.51 $3.51 $3.51 2,015
2023-11-20 $3.57 $3.62 $3.46 $3.59 $3.59 85,455
2023-11-17 $3.56 $3.64 $3.48 $3.55 $3.55 29,519
2023-11-16 $3.52 $3.56 $3.42 $3.51 $3.51 34,717
2023-11-15 $3.53 $3.61 $3.53 $3.56 $3.56 186,168
2023-11-14 $3.62 $3.62 $3.51 $3.51 $3.51 576,020
2023-11-13 $3.46 $3.50 $3.41 $3.41 $3.41 392,442
2023-11-10 $3.39 $3.48 $3.36 $3.47 $3.47 635,492
2023-11-09 $3.40 $3.52 $3.40 $3.44 $3.44 631,972
2023-11-08 $3.40 $3.52 $3.38 $3.52 $3.52 943,217
2023-11-07 $3.44 $3.47 $3.34 $3.34 $3.34 1,527,772
2023-11-06 $3.46 $3.47 $3.36 $3.36 $3.36 674,513
2023-11-03 $3.38 $3.49 $3.37 $3.42 $3.42 370,715
2023-11-02 $3.38 $3.38 $3.37 $3.38 $3.38 414,221
2023-11-01 $3.26 $3.26 $3.25 $3.25 $3.25 505,936
2023-10-31 $3.30 $3.33 $3.30 $3.33 $3.33 6,492
2023-10-30 $3.27 $3.27 $3.27 $3.27 $3.27 546,517
2023-10-27 $3.35 $3.35 $3.23 $3.23 $3.23 6,131
2023-10-26 $3.21 $3.21 $3.21 $3.21 $3.21 23,603
2023-10-25 $3.23 $3.27 $3.21 $3.22 $3.22 138,315
2023-10-24 $3.24 $3.27 $3.12 $3.27 $3.27 257,691
2023-10-23 $3.18 $3.25 $3.18 $3.19 $3.19 526,561
2023-10-20 $3.18 $3.23 $3.18 $3.23 $3.23 442,911
2023-10-19 $3.20 $3.26 $3.10 $3.25 $3.25 785,869
2023-10-18 $3.44 $3.46 $3.39 $3.45 $3.45 1,083,043
2023-10-17 $3.55 $3.55 $3.48 $3.48 $3.48 20,342
2023-10-16 $3.53 $3.63 $3.53 $3.57 $3.57 171,360
2023-10-13 $3.58 $3.58 $3.55 $3.55 $3.55 603,636
2023-10-12 $3.61 $3.64 $3.56 $3.62 $3.62 1,722,929
2023-10-11 $3.65 $3.68 $3.57 $3.57 $3.57 1,245,490
2023-10-10 $3.66 $3.68 $3.61 $3.61 $3.61 787,303
2023-10-09 $3.55 $3.55 $3.51 $3.51 $3.51 728,545
2023-10-06 $3.49 $3.62 $3.49 $3.62 $3.62 470,529
2023-10-05 $3.60 $3.60 $3.52 $3.52 $3.52 60,619
2023-10-04 $3.67 $3.67 $3.60 $3.60 $3.60 10,200
2023-10-03 $3.72 $3.72 $3.65 $3.66 $3.66 943,316
2023-10-02 $3.66 $3.72 $3.65 $3.65 $3.65 737,420
2023-09-29 $3.79 $3.80 $3.74 $3.80 $3.80 321,950
2023-09-28 $3.69 $3.73 $3.66 $3.73 $3.73 434,961
2023-09-27 $3.69 $3.70 $3.66 $3.69 $3.69 217,976
2023-09-26 $3.79 $3.79 $3.70 $3.76 $3.76 79,806
2023-09-25 $3.78 $3.82 $3.75 $3.82 $3.82 534,671
2023-09-22 $3.90 $3.91 $3.80 $3.91 $3.91 24,120
2023-09-21 $3.87 $3.89 $3.80 $3.86 $3.86 608,697
2023-09-20 $4.01 $4.03 $3.89 $3.91 $3.91 466,444
2023-09-19 $3.98 $3.99 $3.88 $3.88 $3.88 123,871
2023-09-18 $3.92 $3.98 $3.84 $3.91 $3.91 786,168
2023-09-15 $3.93 $3.96 $3.82 $3.92 $3.92 563,633
2023-09-14 $3.83 $4.05 $3.83 $4.05 $4.05 1,927,676
2023-09-13 $3.98 $4.02 $3.91 $4.01 $4.01 1,406,853
2023-09-12 $4.04 $4.07 $3.95 $4.07 $4.07 2,355
2023-09-11 $3.91 $4.07 $3.91 $3.96 $3.96 18,932
2023-09-08 $4.04 $4.08 $3.98 $4.07 $4.07 1,015,850
2023-09-07 $4.06 $4.13 $4.02 $4.13 $4.13 10,910
2023-09-06 $4.13 $4.13 $4.04 $4.08 $4.08 214,643
2023-09-05 $4.02 $4.03 $4.00 $4.00 $4.00 39,796
2023-09-01 $4.03 $4.04 $3.91 $4.01 $4.01 313,272
2023-08-31 $4.00 $4.03 $3.91 $3.91 $3.91 262,382
2023-08-30 $3.98 $4.01 $3.91 $3.91 $3.91 267,447
2023-08-29 $3.94 $3.97 $3.85 $3.89 $3.89 915,025
2023-08-28 $3.79 $3.87 $3.76 $3.87 $3.87 34,120
2023-08-25 $3.78 $3.82 $3.70 $3.82 $3.82 11,961
2023-08-24 $3.80 $3.89 $3.69 $3.69 $3.69 556,687
2023-08-23 $3.81 $3.88 $3.80 $3.88 $3.88 801,532
2023-08-22 $3.82 $3.87 $3.77 $3.77 $3.77 1,331,763
2023-08-21 $3.82 $3.86 $3.75 $3.75 $3.75 19,371
2023-08-18 $3.76 $3.81 $3.73 $3.73 $3.73 19,389
2023-08-17 $3.84 $3.84 $3.69 $3.69 $3.69 27,109
2023-08-16 $3.81 $3.81 $3.69 $3.69 $3.69 23,287
2023-08-15 $3.81 $3.82 $3.75 $3.75 $3.75 205,931
2023-08-14 $3.90 $3.90 $3.79 $3.85 $3.85 54,068
2023-08-11 $3.76 $3.91 $3.76 $3.85 $3.85 10,307
2023-08-10 $3.99 $4.02 $3.96 $3.97 $3.97 7,528
2023-08-09 $3.92 $3.95 $3.84 $3.94 $3.94 5,291
2023-08-08 $3.86 $3.87 $3.78 $3.78 $3.78 7,773
2023-08-07 $3.94 $3.95 $3.81 $3.92 $3.92 516,707
2023-08-04 $3.88 $3.96 $3.85 $3.95 $3.95 32,356
2023-08-03 $3.89 $3.91 $3.86 $3.91 $3.91 12,415
2023-08-02 $3.90 $3.94 $3.88 $3.94 $3.94 7,261,771
2023-08-01 $3.92 $3.96 $3.90 $3.90 $3.90 1,307,197
2023-07-31 $3.90 $3.97 $3.90 $3.95 $3.95 1,424,813
2023-07-28 $3.96 $3.98 $3.92 $3.96 $3.96 430,499
2023-07-27 $3.95 $3.99 $3.90 $3.93 $3.93 525,744
2023-07-26 $3.95 $3.97 $3.93 $3.96 $3.96 305,622
2023-07-25 $3.98 $4.00 $3.92 $3.92 $3.92 311,707
2023-07-24 $3.97 $3.98 $3.85 $3.89 $3.89 328,505
2023-07-21 $3.98 $4.03 $3.90 $4.01 $3.97 25,078
2023-07-20 $3.85 $4.03 $3.85 $3.94 $3.91 630,705
2023-07-19 $3.95 $4.02 $3.94 $3.94 $3.90 6,580
2023-07-18 $3.91 $3.98 $3.89 $3.98 $3.94 7,785
2023-07-17 $3.90 $3.92 $3.87 $3.91 $3.88 1,212,875
2023-07-14 $3.87 $4.03 $3.87 $3.97 $3.94 1,511,512
2023-07-13 $4.39 $4.40 $4.36 $4.36 $4.32 564,091
2023-07-12 $4.33 $4.35 $4.27 $4.27 $4.23 1,092,483
2023-07-11 $4.15 $4.25 $4.15 $4.25 $4.21 495,193
2023-07-10 $4.24 $4.28 $4.14 $4.24 $4.21 197,611
2023-07-07 $4.18 $4.22 $4.15 $4.22 $4.19 768,414
2023-07-06 $4.18 $4.20 $4.15 $4.16 $4.12 609,073
2023-07-05 $4.24 $4.25 $4.18 $4.18 $4.15 759,418
2023-07-03 $4.25 $4.34 $4.20 $4.34 $4.30 80,916
2023-06-30 $4.22 $4.22 $4.11 $4.16 $4.12 262,316
2023-06-29 $4.28 $4.28 $4.12 $4.23 $4.19 1,653,568
2023-06-28 $4.22 $4.24 $4.07 $4.24 $4.20 1,108,147
2023-06-27 $4.09 $4.18 $4.07 $4.18 $4.15 206,707
2023-06-26 $4.11 $4.15 $4.05 $4.09 $4.05 878,027
2023-06-23 $4.05 $4.12 $4.05 $4.05 $4.01 508,046
2023-06-22 $4.12 $4.15 $4.08 $4.14 $4.11 609,589
2023-06-21 $4.19 $4.20 $4.13 $4.19 $4.16 571,204
2023-06-20 $4.25 $4.32 $4.18 $4.28 $4.24 22,517
2023-06-16 $4.37 $4.37 $4.28 $4.30 $4.26 2,375,269
2023-06-15 $4.22 $4.31 $4.20 $4.24 $4.21 1,277,776
2023-06-14 $4.13 $4.23 $4.13 $4.22 $4.19 260,800
2023-06-13 $4.09 $4.15 $4.09 $4.14 $4.11 403,330
2023-06-12 $4.05 $4.10 $4.03 $4.07 $4.03 1,284,708
2023-06-09 $4.04 $4.09 $4.04 $4.09 $4.06 892,786
2023-06-08 $4.02 $4.08 $4.01 $4.03 $3.99 10,991
2023-06-07 $4.00 $4.10 $4.00 $4.04 $4.01 71,905
2023-06-06 $4.03 $4.07 $4.00 $4.00 $3.96 511,209
2023-06-05 $4.12 $4.14 $4.09 $4.11 $4.07 21,120
2023-06-02 $3.90 $4.14 $3.90 $4.13 $4.10 839,653
2023-06-01 $4.08 $4.12 $4.04 $4.06 $4.03 1,599,438
2023-05-31 $4.06 $4.09 $4.01 $4.09 $4.06 1,309,344
2023-05-30 $4.12 $4.12 $4.05 $4.11 $4.08 837,790
2023-05-26 $4.01 $4.13 $4.01 $4.06 $4.06 3,559,506
2023-05-25 $4.02 $4.04 $3.98 $4.03 $4.03 641,596
2023-05-24 $4.01 $4.03 $3.96 $4.00 $4.00 1,009,338
2023-05-23 $4.12 $4.13 $4.07 $4.08 $4.08 608,853
2023-05-22 $4.09 $4.12 $4.08 $4.10 $4.10 1,018,674
2023-05-19 $4.09 $4.16 $4.09 $4.15 $4.15 1,112,014
2023-05-18 $3.93 $4.11 $3.93 $4.11 $4.11 513,337
2023-05-17 $3.90 $4.07 $3.90 $3.98 $3.98 1,307,270
2023-05-16 $4.03 $4.07 $4.00 $4.07 $4.07 1,010,603
2023-05-15 $4.10 $4.14 $4.08 $4.14 $4.14 1,306,374
2023-05-12 $4.11 $4.11 $4.04 $4.11 $4.11 186,674
2023-05-11 $4.11 $4.11 $4.00 $4.06 $4.06 2,477,201
2023-05-10 $4.12 $4.15 $4.10 $4.15 $4.15 1,018,224
2023-05-09 $4.15 $4.16 $4.09 $4.12 $4.12 609,638
2023-05-08 $4.16 $4.19 $4.11 $4.12 $4.12 7,150
2023-05-05 $4.11 $4.19 $4.09 $4.18 $4.18 514,175
2023-05-04 $4.05 $4.12 $4.05 $4.07 $4.07 13,371
2023-05-03 $4.10 $4.22 $3.98 $4.21 $4.21 732,066
2023-05-02 $4.07 $4.20 $4.05 $4.12 $4.12 462,512
2023-05-01 $4.10 $4.30 $4.10 $4.18 $4.18 9,284
2023-04-28 $4.18 $4.28 $4.18 $4.20 $4.20 2,012,884
2023-04-27 $4.16 $4.21 $4.15 $4.21 $4.21 1,513,112
2023-04-26 $4.23 $4.25 $4.20 $4.22 $4.22 1,104,023
2023-04-25 $4.16 $4.16 $4.12 $4.13 $4.13 559,205
2023-04-24 $4.28 $4.31 $4.25 $4.30 $4.30 115,621
2023-04-21 $4.20 $4.29 $4.20 $4.22 $4.19 2,014,590
2023-04-20 $4.32 $4.32 $4.23 $4.24 $4.21 108,744
2023-04-19 $4.58 $4.68 $4.57 $4.57 $4.54 2,823,214
2023-04-18 $4.74 $4.75 $4.69 $4.69 $4.65 3,501,432
2023-04-17 $4.88 $4.95 $4.78 $4.81 $4.77 1,355,235
2023-04-14 $4.90 $5.00 $4.87 $4.87 $4.87 1,037,223
2023-04-13 $4.96 $4.97 $4.91 $4.95 $4.95 1,156,901
2023-04-12 $4.97 $4.97 $4.89 $4.94 $4.94 762,586
2023-04-11 $4.95 $4.97 $4.90 $4.97 $4.97 1,004,233
2023-04-10 $4.85 $4.93 $4.70 $4.93 $4.93 7,836
2023-04-06 $4.92 $4.92 $4.84 $4.91 $4.91 1,852,421
2023-04-05 $4.95 $4.95 $4.89 $4.89 $4.89 346,080
2023-04-04 $4.93 $4.94 $4.87 $4.87 $4.87 19,282
2023-04-03 $4.91 $4.94 $4.86 $4.91 $4.91 16,368
2023-03-31 $4.90 $4.92 $4.89 $4.92 $4.92 3,791
2023-03-30 $4.81 $4.88 $4.80 $4.88 $4.88 6,341
2023-03-29 $4.77 $4.77 $4.72 $4.72 $4.72 453,080
2023-03-28 $4.67 $4.73 $4.62 $4.62 $4.62 2,761
2023-03-27 $4.70 $4.77 $4.66 $4.70 $4.70 162,914
2023-03-24 $4.69 $4.70 $4.58 $4.70 $4.70 1,606,039
2023-03-23 $4.70 $4.73 $4.68 $4.68 $4.68 3,102,730
2023-03-22 $4.69 $4.75 $4.65 $4.75 $4.75 1,305,232
2023-03-21 $4.74 $4.74 $4.65 $4.66 $4.66 701,709
2023-03-20 $4.62 $4.64 $4.61 $4.64 $4.64 153,217
2023-03-17 $4.47 $4.60 $4.47 $4.60 $4.60 9,682
2023-03-16 $4.50 $4.60 $4.50 $4.60 $4.60 3,264
2023-03-15 $4.51 $4.53 $4.47 $4.53 $4.53 29,850
2023-03-14 $4.68 $4.76 $4.65 $4.76 $4.76 11,640
2023-03-13 $4.66 $4.73 $4.66 $4.66 $4.66 305,710
2023-03-10 $4.73 $4.80 $4.71 $4.71 $4.71 1,153,660
2023-03-09 $4.81 $4.87 $4.77 $4.77 $4.77 309,106
2023-03-08 $4.75 $4.80 $4.70 $4.70 $4.70 4,198
2023-03-07 $4.85 $4.88 $4.73 $4.83 $4.83 2,753,972
2023-03-06 $4.76 $4.90 $4.76 $4.90 $4.90 1,810,574
2023-03-03 $4.85 $4.91 $4.80 $4.83 $4.83 756,174
2023-03-02 $4.59 $4.76 $4.59 $4.76 $4.76 531,060
2023-03-01 $4.72 $4.72 $4.59 $4.59 $4.59 2,220,526
2023-02-28 $4.63 $4.67 $4.62 $4.62 $4.62 1,714,211
2023-02-27 $4.71 $4.73 $4.70 $4.71 $4.71 2,056,808
2023-02-24 $4.61 $4.63 $4.58 $4.58 $4.58 355,296
2023-02-23 $4.72 $4.73 $4.59 $4.70 $4.70 1,408,102
2023-02-22 $4.66 $4.72 $4.62 $4.68 $4.68 1,004,968
2023-02-21 $4.75 $4.75 $4.66 $4.66 $4.66 1,802,363
2023-02-17 $4.67 $4.81 $4.67 $4.72 $4.72 16,675
2023-02-16 $4.71 $4.78 $4.71 $4.74 $4.74 8,963
2023-02-15 $4.66 $4.73 $4.66 $4.67 $4.67 3,036
2023-02-14 $4.71 $4.72 $4.65 $4.65 $4.65 14,241
2023-02-13 $4.66 $4.70 $4.62 $4.70 $4.70 11,258
2023-02-10 $4.62 $4.68 $4.51 $4.63 $4.63 9,251
2023-02-09 $4.72 $4.76 $4.66 $4.76 $4.76 3,977
2023-02-08 $4.69 $4.72 $4.64 $4.71 $4.71 207,062
2023-02-07 $4.62 $4.70 $4.62 $4.68 $4.68 4,904
2023-02-06 $4.72 $4.73 $4.59 $4.73 $4.73 7,332
2023-02-03 $4.85 $4.86 $4.80 $4.82 $4.82 2,008,031
2023-02-02 $4.70 $4.92 $4.70 $4.87 $4.87 648,488
2023-02-01 $4.77 $4.85 $4.72 $4.85 $4.85 14,559
2023-01-31 $4.69 $4.77 $4.68 $4.75 $4.75 3,089
2023-01-30 $4.70 $4.81 $4.70 $4.81 $4.81 33,793
2023-01-27 $4.74 $4.79 $4.72 $4.78 $4.76 19,537
2023-01-26 $4.74 $4.83 $4.74 $4.77 $4.75 10,462
2023-01-25 $4.60 $4.65 $4.56 $4.57 $4.55 5,607,953
2023-01-24 $4.63 $4.64 $4.55 $4.60 $4.58 11,988
2023-01-23 $4.62 $4.72 $4.62 $4.66 $4.63 51,555
2023-01-20 $4.66 $4.66 $4.55 $4.62 $4.62 393,076
2023-01-19 $4.71 $4.77 $4.71 $4.77 $4.77 1,462,904
2023-01-18 $4.86 $4.91 $4.80 $4.87 $4.87 2,007,934
2023-01-17 $4.91 $4.93 $4.83 $4.83 $4.83 1,935,298
2023-01-13 $5.03 $5.05 $4.99 $5.03 $5.03 19,477
2023-01-12 $4.93 $5.03 $4.93 $4.96 $4.96 20,215
2023-01-11 $4.95 $4.96 $4.89 $4.94 $4.94 1,703,937
2023-01-10 $4.90 $4.94 $4.88 $4.94 $4.94 1,353,018
2023-01-09 $4.90 $4.98 $4.90 $4.98 $4.98 932,261
2023-01-06 $4.75 $4.81 $4.74 $4.78 $4.78 362,472
2023-01-05 $4.74 $4.75 $4.68 $4.73 $4.73 314,774
2023-01-04 $4.81 $4.81 $4.73 $4.78 $4.78 506,091
2023-01-03 $4.70 $4.72 $4.65 $4.65 $4.65 1,328,555
2022-12-30 $4.62 $4.65 $4.62 $4.65 $4.65 11,409
2022-12-29 $4.63 $4.72 $4.63 $4.65 $4.65 22,418
2022-12-28 $4.63 $4.64 $4.58 $4.64 $4.64 120,473
2022-12-27 $4.63 $4.70 $4.61 $4.70 $4.70 1,149,444
2022-12-23 $4.61 $4.70 $4.61 $4.65 $4.65 178,920
2022-12-22 $4.59 $4.67 $4.51 $4.62 $4.62 871,156
2022-12-21 $4.61 $4.69 $4.55 $4.60 $4.60 674,185
2022-12-20 $4.61 $4.65 $4.51 $4.56 $4.56 822,248
2022-12-19 $4.63 $4.68 $4.61 $4.68 $4.68 59,527
2022-12-16 $4.64 $4.66 $4.59 $4.61 $4.61 27,297
2022-12-15 $4.91 $4.91 $4.78 $4.78 $4.78 38,222
2022-12-14 $4.98 $5.05 $4.95 $5.00 $5.00 455,749
2022-12-13 $5.07 $5.11 $4.98 $4.99 $4.99 41,393
2022-12-12 $4.88 $4.94 $4.86 $4.87 $4.87 31,113
2022-12-09 $4.95 $4.97 $4.91 $4.91 $4.91 534,787
2022-12-08 $4.85 $4.93 $4.82 $4.92 $4.92 17,365
2022-12-07 $4.86 $4.87 $4.67 $4.67 $4.67 35,475
2022-12-06 $4.86 $4.96 $4.86 $4.86 $4.86 90,231
2022-12-05 $5.01 $5.02 $4.88 $4.88 $4.88 1,059,193
2022-12-02 $5.05 $5.09 $4.95 $4.96 $4.96 171,166
2022-12-01 $5.02 $5.05 $4.91 $4.91 $4.91 625,007
2022-11-30 $4.78 $4.93 $4.73 $4.93 $4.93 934,912
2022-11-29 $4.73 $4.77 $4.69 $4.69 $4.69 558,511
2022-11-28 $4.81 $4.82 $4.73 $4.79 $4.79 462,629
2022-11-25 $4.84 $4.87 $4.83 $4.87 $4.87 714,091
2022-11-23 $4.82 $4.87 $4.81 $4.81 $4.81 418,710
2022-11-22 $4.73 $4.78 $4.73 $4.75 $4.75 811,570
2022-11-21 $4.76 $4.78 $4.71 $4.71 $4.71 337,291
2022-11-18 $4.83 $4.84 $4.70 $4.70 $4.70 1,050,315
2022-11-17 $4.68 $4.76 $4.68 $4.69 $4.69 1,070,945
2022-11-16 $4.78 $4.78 $4.65 $4.65 $4.65 514,773
2022-11-15 $4.80 $4.87 $4.77 $4.77 $4.77 9,802
2022-11-14 $4.74 $4.79 $4.71 $4.77 $4.77 41,584
2022-11-11 $4.68 $4.74 $4.51 $4.57 $4.57 26,249
2022-11-10 $4.55 $4.63 $4.45 $4.63 $4.63 508,454
2022-11-09 $4.46 $4.49 $4.41 $4.42 $4.42 1,417,837
2022-11-08 $4.42 $4.50 $4.42 $4.47 $4.47 631,136
2022-11-07 $4.39 $4.47 $4.35 $4.36 $4.36 407,798
2022-11-04 $4.34 $4.41 $4.30 $4.35 $4.35 1,237,733
2022-11-03 $4.28 $4.30 $4.21 $4.21 $4.21 775,493
2022-11-02 $4.40 $4.42 $4.31 $4.32 $4.32 25,897
2022-11-01 $4.45 $4.51 $4.38 $4.38 $4.38 8,430
2022-10-31 $4.42 $4.47 $4.36 $4.37 $4.37 44,475
2022-10-28 $4.44 $4.49 $4.39 $4.42 $4.42 686,987
2022-10-27 $4.47 $4.52 $4.35 $4.35 $4.35 776,971
2022-10-26 $4.45 $4.52 $4.45 $4.45 $4.45 11,657
2022-10-25 $4.39 $4.48 $4.38 $4.38 $4.38 512,116
2022-10-24 $4.35 $4.40 $4.29 $4.29 $4.29 694,315
2022-10-21 $4.18 $4.26 $4.09 $4.23 $4.21 824,339
2022-10-20 $4.15 $4.44 $4.15 $4.38 $4.36 3,207,975
2022-10-19 $4.64 $4.68 $4.47 $4.67 $4.65 1,805,988
2022-10-18 $4.60 $4.73 $4.60 $4.69 $4.67 3,562,185
2022-10-17 $4.45 $4.73 $4.45 $4.67 $4.65 3,340,564
2022-10-14 $4.54 $4.58 $4.44 $4.54 $4.54 1,677,910
2022-10-13 $4.44 $4.58 $4.41 $4.46 $4.46 2,477,070
2022-10-12 $4.39 $4.45 $4.34 $4.34 $4.34 813,418
2022-10-11 $4.36 $4.50 $4.20 $4.36 $4.36 878,273
2022-10-10 $4.20 $4.43 $4.20 $4.26 $4.26 15,009
2022-10-07 $4.44 $4.50 $4.31 $4.49 $4.49 829,207
2022-10-06 $4.54 $4.58 $4.41 $4.49 $4.49 29,514
2022-10-05 $4.56 $4.62 $4.47 $4.62 $4.62 1,019,594
2022-10-04 $4.36 $4.67 $4.36 $4.50 $4.50 611,491
2022-10-03 $4.36 $4.44 $4.33 $4.35 $4.35 14,447
2022-09-30 $4.28 $4.38 $4.18 $4.26 $4.26 18,235
2022-09-29 $4.27 $4.38 $4.21 $4.35 $4.35 627,958
2022-09-28 $4.06 $4.35 $4.06 $4.24 $4.24 21,644
2022-09-27 $4.23 $4.30 $4.15 $4.15 $4.15 19,397
2022-09-26 $4.23 $4.28 $4.15 $4.18 $4.18 88,276
2022-09-23 $4.31 $4.31 $4.10 $4.17 $4.17 2,149,970
2022-09-22 $4.45 $4.49 $4.38 $4.46 $4.46 17,754
2022-09-21 $4.52 $4.64 $4.37 $4.46 $4.46 17,754
2022-09-20 $4.55 $4.64 $4.49 $4.49 $4.49 8,070
2022-09-19 $4.58 $4.63 $4.43 $4.49 $4.49 1,264,160
2022-09-16 $4.73 $4.80 $4.55 $4.55 $4.55 4,672,006
2022-09-15 $4.93 $4.99 $4.89 $4.89 $4.89 519,310
2022-09-14 $4.98 $5.00 $4.89 $4.99 $4.99 663,272
2022-09-13 $5.15 $5.16 $4.96 $4.96 $4.96 2,145,084
2022-09-12 $5.17 $5.21 $5.17 $5.17 $5.17 1,024,792
2022-09-09 $5.15 $5.16 $4.90 $5.12 $5.12 1,205,978
2022-09-08 $4.93 $5.04 $4.90 $5.04 $5.04 967,593
2022-09-07 $4.95 $5.04 $4.81 $4.81 $4.81 1,516,167
2022-09-06 $4.86 $5.02 $4.85 $4.85 $4.85 1,237,446
2022-09-02 $5.00 $5.14 $4.92 $5.06 $5.06 129,863
2022-09-01 $5.00 $5.03 $4.89 $4.89 $4.89 820,953
2022-08-31 $5.05 $5.11 $4.97 $4.97 $4.97 307,433
2022-08-30 $4.84 $4.88 $4.69 $4.86 $4.86 11,049
2022-08-29 $4.83 $4.85 $4.67 $4.67 $4.67 20,880
2022-08-26 $5.02 $5.02 $4.88 $4.90 $4.90 7,064
2022-08-25 $4.80 $5.06 $4.80 $4.86 $4.86 1,003,303
2022-08-24 $4.89 $4.96 $4.76 $4.81 $4.81 2,005,554
2022-08-23 $4.70 $4.99 $4.70 $4.82 $4.82 1,706,073
2022-08-22 $4.96 $4.96 $4.89 $4.89 $4.89 180,610
2022-08-19 $5.06 $5.07 $4.98 $5.02 $5.02 23,093
2022-08-18 $5.09 $5.14 $5.08 $5.08 $5.08 2,878
2022-08-17 $5.04 $5.12 $4.99 $4.99 $4.99 3,718
2022-08-16 $5.10 $5.17 $5.09 $5.13 $5.13 6,279
2022-08-15 $5.10 $5.14 $4.99 $5.07 $5.07 13,595
2022-08-12 $5.21 $5.24 $5.19 $5.20 $5.20 1,825,629
2022-08-11 $5.07 $5.33 $5.07 $5.13 $5.13 24,940
2022-08-10 $5.18 $5.28 $5.12 $5.16 $5.16 4,055
2022-08-09 $5.08 $5.16 $5.04 $5.05 $5.05 13,117
2022-08-08 $5.35 $5.35 $5.12 $5.16 $5.16 667,945
2022-08-05 $5.06 $5.26 $5.06 $5.17 $5.17 48,928
2022-08-04 $5.24 $5.32 $5.18 $5.29 $5.29 211,236
2022-08-03 $5.13 $5.28 $5.13 $5.15 $5.15 1,012,231
2022-08-02 $5.29 $5.29 $5.13 $5.13 $5.13 553,849
2022-08-01 $5.19 $5.31 $5.16 $5.31 $5.31 2,433,972
2022-07-29 $5.16 $5.28 $5.15 $5.15 $5.15 527,485
2022-07-28 $5.18 $5.25 $5.14 $5.17 $5.17 153,405
2022-07-27 $5.02 $5.24 $5.00 $5.21 $5.21 938,227
2022-07-26 $4.95 $5.14 $4.93 $5.12 $5.12 6,906
2022-07-25 $5.05 $5.21 $4.95 $4.98 $4.98 27,273
2022-07-22 $5.12 $5.16 $5.04 $5.04 $5.02 32,534
2022-07-21 $4.92 $5.07 $4.89 $4.94 $4.92 14,647
2022-07-20 $4.66 $4.74 $4.56 $4.73 $4.71 17,804
2022-07-19 $4.60 $4.70 $4.57 $4.60 $4.58 1,373,037
2022-07-18 $4.45 $4.71 $4.45 $4.67 $4.65 599,800
2022-07-15 $4.56 $4.63 $4.52 $4.58 $4.56 55,745
2022-07-14 $4.45 $4.49 $4.39 $4.42 $4.40 6,717
2022-07-13 $4.54 $4.64 $4.52 $4.56 $4.54 7,345
2022-07-12 $4.63 $4.69 $4.60 $4.67 $4.65 46,921
2022-07-11 $4.59 $4.68 $4.57 $4.60 $4.59 413,541
2022-07-08 $4.65 $4.69 $4.60 $4.64 $4.63 22,494
2022-07-07 $4.63 $4.66 $4.59 $4.66 $4.64 614,218
2022-07-06 $4.46 $4.61 $4.46 $4.61 $4.59 412,566
2022-07-05 $4.56 $4.57 $4.41 $4.49 $4.47 95,306
2022-07-01 $4.57 $4.72 $4.54 $4.69 $4.67 788,855
2022-06-30 $4.54 $4.72 $4.53 $4.72 $4.70 516,480
2022-06-29 $4.79 $4.82 $4.65 $4.66 $4.64 3,122,004
2022-06-28 $4.79 $4.95 $4.76 $4.95 $4.93 1,830,502
2022-06-27 $4.71 $4.93 $4.71 $4.93 $4.91 865,864
2022-06-24 $4.86 $4.86 $4.61 $4.63 $4.61 15,768
2022-06-23 $4.59 $4.77 $4.59 $4.60 $4.58 614,324
2022-06-22 $4.58 $4.82 $4.58 $4.65 $4.63 1,110,159
2022-06-21 $4.81 $4.87 $4.65 $4.68 $4.66 27,617
2022-06-17 $4.68 $4.71 $4.60 $4.66 $4.64 1,768,581
2022-06-16 $4.62 $4.69 $4.59 $4.59 $4.57 1,045,569
2022-06-15 $4.69 $4.87 $4.55 $4.63 $4.61 2,813,885
2022-06-14 $4.73 $4.82 $4.70 $4.72 $4.70 1,115,579
2022-06-13 $4.73 $4.78 $4.51 $4.51 $4.49 1,779,283
2022-06-10 $4.66 $4.81 $4.64 $4.64 $4.62 112,163
2022-06-09 $4.87 $5.09 $4.86 $4.86 $4.84 14,959
2022-06-08 $4.92 $5.10 $4.92 $5.10 $5.08 2,154
2022-06-07 $5.09 $5.12 $4.98 $5.00 $4.98 9,272
2022-06-06 $5.00 $5.17 $4.95 $4.95 $4.93 841,287
2022-06-03 $5.01 $5.06 $5.00 $5.00 $4.98 187,855
2022-06-02 $4.96 $5.10 $4.96 $5.08 $5.06 37,372
2022-06-01 $5.05 $5.05 $4.83 $4.93 $4.91 1,313,618
2022-05-31 $5.07 $5.07 $4.98 $5.06 $5.04 867,164
2022-05-27 $5.14 $5.17 $5.10 $5.11 $5.09 14,377
2022-05-26 $4.99 $5.08 $4.83 $5.08 $5.06 17,989
2022-05-25 $4.90 $4.96 $4.90 $4.90 $4.88 513,535
2022-05-24 $4.89 $4.96 $4.88 $4.93 $4.90 786,456
2022-05-23 $4.90 $4.99 $4.88 $4.92 $4.90 612,359
2022-05-20 $4.78 $4.94 $4.72 $4.73 $4.71 416,150
2022-05-19 $4.72 $4.92 $4.72 $4.90 $4.88 412,417
2022-05-18 $4.98 $5.07 $4.86 $4.86 $4.84 414,420
2022-05-17 $4.92 $5.14 $4.92 $5.11 $5.09 304,721
2022-05-16 $4.96 $5.00 $4.75 $4.82 $4.80 559,852
2022-05-13 $4.87 $4.94 $4.87 $4.94 $4.92 514,660
2022-05-12 $4.63 $4.75 $4.62 $4.64 $4.62 2,631,926
2022-05-11 $4.84 $4.87 $4.76 $4.86 $4.84 513,281
2022-05-10 $4.91 $4.91 $4.75 $4.77 $4.75 1,017,400
2022-05-09 $4.86 $4.90 $4.75 $4.78 $4.76 39,143
2022-05-06 $4.99 $5.09 $4.98 $4.99 $4.97 770,985
2022-05-05 $5.20 $5.23 $5.05 $5.08 $5.06 1,055,392
2022-05-04 $5.28 $5.31 $5.05 $5.16 $5.14 2,021,554
2022-05-03 $5.13 $5.30 $5.12 $5.16 $5.14 2,021,554
2022-05-02 $5.08 $5.12 $4.96 $5.03 $5.01 335,157
2022-04-29 $5.06 $5.13 $5.06 $5.07 $5.05 1,226,047
2022-04-28 $4.97 $4.97 $4.86 $4.90 $4.86 861,641
2022-04-27 $5.12 $5.12 $5.00 $5.02 $4.98 864,391
2022-04-26 $5.20 $5.26 $5.13 $5.21 $5.17 2,452,840
2022-04-25 $5.18 $5.22 $5.10 $5.21 $5.17 1,159,049
2022-04-22 $5.32 $5.32 $5.21 $5.21 $5.17 1,159,049
2022-04-21 $5.41 $5.45 $5.35 $5.39 $5.35 2,466,726
2022-04-20 $5.38 $5.39 $5.29 $5.39 $5.35 3,357,278
2022-04-19 $5.17 $5.25 $5.16 $5.22 $5.17 3,461,382
2022-04-18 $5.31 $5.33 $5.13 $5.30 $5.26 518,275
2022-04-14 $5.25 $5.33 $5.12 $5.19 $5.14 948,707
2022-04-13 $5.21 $5.36 $5.20 $5.25 $5.21 1,425,586
2022-04-12 $5.29 $5.37 $5.19 $5.32 $5.28 1,513,121
2022-04-11 $5.33 $5.44 $5.30 $5.30 $5.26 1,503,700
2022-04-08 $5.39 $5.51 $5.35 $5.45 $5.41 1,007,239
2022-04-07 $5.40 $5.52 $5.36 $5.36 $5.31 2,159,290
2022-04-06 $5.44 $5.50 $5.34 $5.34 $5.29 859,206
2022-04-05 $5.54 $5.66 $5.50 $5.56 $5.51 504,548
2022-04-04 $5.60 $5.69 $5.54 $5.57 $5.52 657,702
2022-04-01 $5.45 $5.61 $5.39 $5.56 $5.51 509,346
2022-03-31 $5.62 $5.62 $5.42 $5.42 $5.38 3,038
2022-03-30 $5.66 $5.67 $5.48 $5.48 $5.43 260,417
2022-03-29 $5.42 $5.60 $5.40 $5.56 $5.51 960,729
2022-03-28 $5.29 $5.41 $5.28 $5.28 $5.24 55,275
2022-03-25 $5.26 $5.41 $5.21 $5.26 $5.22 1,056,687
2022-03-24 $5.36 $5.42 $5.23 $5.33 $5.29 1,851,333
2022-03-23 $5.29 $5.42 $5.20 $5.40 $5.36 1,657,592
2022-03-22 $5.50 $5.50 $5.30 $5.34 $5.30 1,806,255
2022-03-21 $5.39 $5.39 $5.22 $5.23 $5.19 5,661
2022-03-18 $5.32 $5.45 $5.20 $5.45 $5.41 1,917,059
2022-03-17 $5.37 $5.49 $5.14 $5.24 $5.20 2,090,301
2022-03-16 $5.20 $5.37 $5.13 $5.14 $5.10 2,005,991
2022-03-15 $5.12 $5.15 $4.99 $5.12 $5.08 508,788
2022-03-14 $5.04 $5.15 $4.96 $5.15 $5.11 1,507,174
2022-03-11 $5.09 $5.09 $4.84 $4.84 $4.80 1,957,116
2022-03-10 $4.85 $4.97 $4.79 $4.97 $4.93 506,509
2022-03-09 $4.93 $5.01 $4.76 $4.78 $4.74 759,362
2022-03-08 $4.65 $4.88 $4.65 $4.88 $4.84 1,556,670
2022-03-07 $4.74 $4.80 $4.59 $4.59 $4.55 9,020
2022-03-04 $4.77 $4.93 $4.71 $4.93 $4.89 35,635
2022-03-03 $5.02 $5.22 $4.99 $5.12 $5.07 8,260
2022-03-02 $5.25 $5.41 $5.25 $5.41 $5.37 302,426
2022-03-01 $5.24 $5.36 $5.16 $5.16 $5.12 2,068
2022-02-28 $5.40 $5.54 $5.27 $5.30 $5.26 15,717
2022-02-25 $5.62 $5.62 $5.30 $5.46 $5.42 2,047,277
2022-02-24 $5.20 $5.40 $5.20 $5.36 $5.31 734,553
2022-02-23 $5.49 $5.63 $5.46 $5.55 $5.51 1,504,909
2022-02-22 $5.45 $5.65 $5.45 $5.53 $5.48 2,482,837
2022-02-18 $5.77 $5.81 $5.60 $5.81 $5.77 1,504,120
2022-02-17 $5.92 $5.92 $5.68 $5.78 $5.73 10,203
2022-02-16 $5.62 $5.88 $5.62 $5.70 $5.65 1,808,662
2022-02-15 $5.63 $5.69 $5.50 $5.54 $5.49 1,777,258
2022-02-14 $5.39 $5.62 $5.35 $5.38 $5.34 763,719
2022-02-11 $5.53 $5.76 $5.53 $5.55 $5.50 1,008,748
2022-02-10 $5.84 $5.84 $5.70 $5.79 $5.75 5,565
2022-02-09 $5.85 $5.85 $5.65 $5.77 $5.72 7,711
2022-02-08 $5.78 $5.78 $5.57 $5.78 $5.73 55,955
2022-02-07 $5.60 $5.80 $5.60 $5.78 $5.73 5,357
2022-02-04 $5.84 $5.84 $5.57 $5.63 $5.59 306,844
2022-02-03 $5.94 $5.94 $5.75 $5.94 $5.89 504,972
2022-02-02 $6.01 $6.05 $5.84 $6.04 $5.99 143,189
2022-02-01 $6.11 $6.11 $5.81 $5.83 $5.79 8,345
2022-01-31 $5.77 $5.92 $5.71 $5.92 $5.87 305,865
2022-01-28 $5.60 $5.70 $5.57 $5.68 $5.64 332,070
2022-01-27 $5.68 $5.72 $5.59 $5.70 $5.66 342,077
2022-01-26 $5.73 $5.85 $5.56 $5.81 $5.76 95,921
2022-01-25 $5.40 $5.64 $5.40 $5.53 $5.49 1,725,903
2022-01-24 $5.47 $5.50 $5.34 $5.44 $5.40 1,780,407
2022-01-21 $5.68 $5.73 $5.58 $5.69 $5.64 5,880,491
2022-01-20 $5.62 $5.86 $5.62 $5.70 $5.65 10,103
2022-01-19 $5.70 $5.90 $5.70 $5.87 $5.82 6,194
2022-01-18 $5.93 $5.93 $5.81 $5.87 $5.82 6,194
2022-01-14 $5.98 $5.98 $5.81 $5.89 $5.84 1,404,911
2022-01-13 $6.09 $6.09 $5.89 $5.89 $5.84 306,457
2022-01-12 $6.21 $6.25 $6.10 $6.10 $6.05 219,325
2022-01-11 $6.22 $6.23 $6.17 $6.20 $6.15 660,148
2022-01-10 $6.24 $6.24 $5.94 $6.12 $6.06 633,684
2022-01-07 $6.26 $6.26 $6.00 $6.01 $5.96 2,306,758
2022-01-06 $6.35 $6.35 $6.07 $6.11 $6.06 342,051
2022-01-05 $6.36 $6.36 $6.20 $6.20 $6.15 4,096
2022-01-04 $6.49 $6.49 $6.22 $6.36 $6.30 83,502
2022-01-03 $6.36 $6.36 $6.20 $6.36 $6.31 553,209
2021-12-31 $6.13 $6.39 $6.13 $6.39 $6.34 3,335
2021-12-30 $6.20 $6.36 $6.20 $6.35 $6.30 228,747
2021-12-29 $6.36 $6.39 $6.19 $6.19 $6.14 153,223
2021-12-28 $6.45 $6.45 $6.20 $6.39 $6.34 803,924
2021-12-27 $6.20 $6.42 $6.20 $6.31 $6.26 3,992
2021-12-23 $6.15 $6.28 $6.15 $6.21 $6.16 511,048
2021-12-22 $6.02 $6.13 $5.91 $6.13 $6.08 1,263,034
2021-12-21 $5.77 $5.96 $5.77 $5.96 $5.91 7,579
2021-12-20 $6.03 $6.04 $5.85 $5.85 $5.80 3,466
2021-12-17 $6.02 $6.09 $5.95 $5.95 $5.90 4,014
2021-12-16 $6.10 $6.16 $5.97 $6.00 $5.95 573,956
2021-12-15 $5.84 $6.06 $5.84 $6.06 $6.01 13,431
2021-12-14 $6.06 $6.06 $5.90 $6.02 $5.97 3,760
2021-12-13 $6.06 $6.06 $5.90 $6.04 $5.99 3,371
2021-12-10 $5.95 $6.15 $5.94 $5.99 $5.94 15,146
2021-12-09 $6.05 $6.09 $5.89 $6.01 $5.96 1,016,983
2021-12-08 $5.74 $5.94 $5.74 $5.94 $5.90 4,960
2021-12-07 $5.85 $5.99 $5.80 $5.90 $5.85 1,512,700
2021-12-06 $5.54 $5.85 $5.54 $5.71 $5.66 6,827
2021-12-03 $5.62 $5.78 $5.55 $5.55 $5.50 16,169
2021-12-02 $5.74 $5.79 $5.62 $5.78 $5.73 1,467,759
2021-12-01 $5.54 $5.79 $5.54 $5.74 $5.69 2,434,154
2021-11-30 $5.58 $5.58 $5.58 $5.58 $5.53 750,100
2021-11-29 $5.65 $5.70 $5.65 $5.70 $5.65 2,232
2021-11-26 $5.62 $5.65 $5.62 $5.65 $5.60 500,969
2021-11-24 $5.66 $5.78 $5.66 $5.78 $5.73 101,574
2021-11-23 $5.76 $5.76 $5.67 $5.67 $5.62 3,302,167
2021-11-22 $5.83 $5.83 $5.80 $5.80 $5.75 25,638
2021-11-19 $5.89 $5.90 $5.85 $5.85 $5.80 19,538
2021-11-18 $5.60 $5.80 $5.60 $5.80 $5.75 3,253,133
2021-11-17 $5.60 $5.74 $5.60 $5.71 $5.66 3,458
2021-11-16 $5.65 $5.65 $5.59 $5.60 $5.55 575,458
2021-11-15 $5.60 $5.66 $5.60 $5.66 $5.61 502,011
2021-11-12 $5.75 $5.75 $5.72 $5.72 $5.67 1,300,282
2021-11-11 $5.74 $5.74 $5.72 $5.72 $5.67 1,160
2021-11-10 $5.79 $5.84 $5.71 $5.71 $5.66 511,351
2021-11-09 $5.85 $5.92 $5.79 $5.79 $5.74 751,140
2021-11-08 $5.88 $5.89 $5.88 $5.89 $5.84 502,690
2021-11-05 $5.76 $5.82 $5.76 $5.80 $5.75 1,591,726
2021-11-04 $5.75 $5.76 $5.75 $5.75 $5.70 807,258
2021-11-03 $5.75 $5.75 $5.74 $5.74 $5.69 5,013
2021-11-02 $5.64 $5.64 $5.55 $5.55 $5.50 753,545
2021-11-01 $5.65 $5.69 $5.65 $5.69 $5.64 751,070
2021-10-29 $5.74 $5.74 $5.66 $5.71 $5.66 254,515
2021-10-28 $5.89 $5.94 $5.87 $5.94 $5.89 3,505,049
2021-10-27 $5.82 $5.82 $5.81 $5.81 $5.76 1,000,682
2021-10-26 $5.71 $5.78 $5.63 $5.63 $5.58 1,248,821
2021-10-25 $5.75 $5.76 $5.67 $5.76 $5.71 2,454,122
2021-10-22 $5.97 $6.00 $5.87 $5.87 $5.82 751,746
2021-10-21 $5.98 $5.98 $5.89 $5.89 $5.84 1,138,309
2021-10-20 $5.82 $5.89 $5.82 $5.89 $5.84 502,746
2021-10-19 $5.96 $5.96 $5.91 $5.91 $5.86 1,300,838
2021-10-18 $5.94 $5.99 $5.92 $5.93 $5.88 1,201,744
2021-10-15 $6.00 $6.00 $5.97 $5.97 $5.92 1,904,584
2021-10-14 $5.92 $5.97 $5.92 $5.97 $5.92 334,279
2021-10-13 $5.88 $5.88 $5.88 $5.88 $5.83 776
2021-10-12 $5.83 $5.85 $5.80 $5.85 $5.80 7,268
2021-10-11 $5.63 $5.89 $5.63 $5.89 $5.84 9,253
2021-10-08 $5.90 $5.90 $5.73 $5.76 $5.71 1,053,126
2021-10-07 $5.79 $5.80 $5.71 $5.71 $5.66 455,570
2021-10-06 $5.55 $5.70 $5.55 $5.58 $5.53 1,513,840
2021-10-05 $5.75 $5.75 $5.60 $5.60 $5.55 3,223,210
2021-10-04 $5.60 $5.60 $5.52 $5.60 $5.55 825,276
2021-10-01 $5.50 $5.53 $5.46 $5.46 $5.42 3,300,538
2021-09-30 $5.65 $5.65 $5.43 $5.43 $5.39 741
2021-09-29 $5.44 $5.44 $5.38 $5.38 $5.34 2,623
2021-09-28 $5.70 $5.70 $5.47 $5.47 $5.42 3,150
2021-09-27 $5.59 $5.70 $5.52 $5.70 $5.65 100,417
2021-09-24 $5.65 $5.65 $5.48 $5.48 $5.44 4,261
2021-09-23 $5.43 $5.73 $5.43 $5.56 $5.51 1,944
2021-09-22 $5.48 $5.55 $5.48 $5.55 $5.50 951
2021-09-21 $5.45 $5.48 $5.37 $5.40 $5.36 2,698,026
2021-09-20 $5.43 $5.43 $5.32 $5.39 $5.34 258,229
2021-09-17 $5.57 $5.57 $5.51 $5.51 $5.46 149,841
2021-09-16 $5.54 $5.67 $5.54 $5.67 $5.62 1,411
2021-09-15 $5.72 $5.72 $5.59 $5.62 $5.58 553,951
2021-09-14 $5.75 $5.96 $5.73 $5.73 $5.68 505,037
2021-09-13 $5.85 $5.86 $5.85 $5.86 $5.81 4,574
2021-09-10 $5.87 $5.92 $5.85 $5.85 $5.80 1,035,683
2021-09-09 $5.89 $6.06 $5.89 $6.06 $6.01 200,571
2021-09-08 $5.98 $6.00 $5.91 $5.91 $5.86 500,928
2021-09-07 $6.15 $6.15 $5.98 $5.98 $5.93 662
2021-09-03 $6.02 $6.12 $5.97 $5.97 $5.92 1,206,031
2021-09-02 $6.03 $6.10 $5.97 $6.01 $5.96 604,868
2021-09-01 $5.97 $6.01 $5.97 $5.98 $5.93 502,271
2021-08-31 $5.95 $5.95 $5.95 $5.95 $5.90 750,577
2021-08-30 $6.09 $6.09 $6.05 $6.05 $6.00 2,057
2021-08-27 $5.91 $6.13 $5.91 $6.13 $6.08 1,122,605
2021-08-26 $6.10 $6.12 $6.00 $6.00 $5.95 253,820
2021-08-25 $6.20 $6.20 $6.00 $6.04 $5.99 71,944
2021-08-24 $6.04 $6.10 $6.00 $6.10 $6.05 356,629
2021-08-23 $6.13 $6.13 $5.90 $5.90 $5.85 1,611,620
2021-08-20 $5.83 $5.94 $5.83 $5.94 $5.89 1,188,184
2021-08-19 $5.88 $5.88 $5.73 $5.81 $5.76 1,752,886
2021-08-18 $6.01 $6.01 $6.01 $6.01 $5.96 500,667
2021-08-17 $6.01 $6.04 $6.01 $6.01 $5.96 301,487
2021-08-16 $6.17 $6.17 $5.99 $5.99 $5.94 4,383
2021-08-13 $6.08 $6.14 $6.06 $6.14 $6.09 502,043
2021-08-12 $6.04 $6.07 $5.95 $6.01 $5.96 2,323,536
2021-08-11 $5.85 $6.15 $5.85 $6.05 $6.00 3,251,304
2021-08-10 $5.90 $6.20 $5.90 $6.04 $5.99 5,892
2021-08-09 $6.27 $6.27 $5.90 $6.15 $6.10 1,502
2021-08-06 $6.22 $6.27 $6.13 $6.13 $6.08 513,961
2021-08-05 $6.41 $6.41 $6.22 $6.22 $6.17 11,109
2021-08-04 $6.32 $6.32 $6.25 $6.30 $6.25 1,002,815
2021-08-03 $6.25 $6.28 $6.24 $6.27 $6.22 1,542,475
2021-08-02 $6.15 $6.20 $6.15 $6.20 $6.15 1,424,297
2021-07-30 $6.07 $6.13 $6.07 $6.08 $6.03 905,832
2021-07-29 $6.15 $6.25 $5.96 $5.96 $5.91 2,329,271
2021-07-28 $5.76 $5.84 $5.76 $5.84 $5.79 524,387
2021-07-27 $5.77 $5.81 $5.77 $5.78 $5.73 1,102,071
2021-07-26 $5.85 $5.87 $5.80 $5.80 $5.75 2,222
2021-07-23 $5.83 $5.83 $5.83 $5.83 $5.78 610,109
2021-07-22 $5.85 $5.88 $5.83 $5.88 $5.83 1,155,522
2021-07-21 $5.86 $5.91 $5.84 $5.89 $5.84 101,860
2021-07-20 $5.65 $5.84 $5.65 $5.84 $5.79 253,005
2021-07-19 $5.67 $5.70 $5.63 $5.70 $5.65 1,761,436
2021-07-16 $5.80 $5.86 $5.70 $5.70 $5.65 16,258
2021-07-15 $5.90 $5.90 $5.68 $5.74 $5.69 607,487
2021-07-14 $5.90 $6.00 $5.89 $5.93 $5.88 674,074
2021-07-13 $5.66 $5.99 $5.66 $5.74 $5.69 3,356,563
2021-07-12 $5.45 $5.45 $5.45 $5.45 $5.41 1,000,273
2021-07-09 $5.60 $5.60 $5.40 $5.45 $5.41 804,746
2021-07-08 $5.35 $5.40 $5.31 $5.40 $5.36 1,753,863
2021-07-07 $5.55 $5.55 $5.33 $5.34 $5.30 2,216,258
2021-07-06 $5.60 $5.60 $5.39 $5.45 $5.40 1,452,214
2021-07-02 $5.35 $5.40 $5.34 $5.36 $5.32 3,388
2021-07-01 $5.39 $5.41 $5.37 $5.39 $5.34 752,052
2021-06-30 $5.40 $5.40 $5.31 $5.35 $5.31 2,453
2021-06-29 $5.32 $5.44 $5.32 $5.36 $5.32 1,701
2021-06-28 $5.50 $5.52 $5.36 $5.41 $5.36 826,945
2021-06-25 $5.21 $5.63 $5.21 $5.49 $5.44 69,730
2021-06-24 $5.21 $5.21 $5.16 $5.16 $5.12 1,350,512
2021-06-23 $5.14 $5.20 $5.02 $5.20 $5.16 2,157
2021-06-22 $5.15 $5.19 $5.12 $5.19 $5.15 1,702,697
2021-06-21 $5.05 $5.17 $5.05 $5.16 $5.12 5,308
2021-06-18 $5.16 $5.16 $5.16 $5.16 $5.12 160
2021-06-17 $5.24 $5.24 $5.15 $5.23 $5.18 1,527
2021-06-16 $5.30 $5.39 $5.20 $5.24 $5.20 333,318
2021-06-15 $5.50 $5.50 $5.36 $5.36 $5.31 1,251,827
2021-06-14 $5.50 $5.59 $5.46 $5.59 $5.54 2,802
2021-06-11 $5.47 $5.50 $5.40 $5.48 $5.44 3,862
2021-06-10 $5.50 $5.50 $5.40 $5.44 $5.40 26,853
2021-06-09 $5.61 $5.65 $5.51 $5.51 $5.46 52,087
2021-06-08 $5.56 $5.67 $5.51 $5.67 $5.62 758,268
2021-06-07 $5.55 $5.55 $5.50 $5.55 $5.50 4,166
2021-06-04 $5.50 $5.55 $5.46 $5.51 $5.46 5,836
2021-06-03 $5.63 $5.66 $5.49 $5.50 $5.45 2,260,261
2021-06-02 $5.40 $5.50 $5.25 $5.46 $5.42 4,317,911
2021-06-01 $5.15 $5.26 $5.15 $5.18 $5.14 3,390
2021-05-28 $5.10 $5.29 $5.09 $5.09 $5.05 11,509
2021-05-27 $5.04 $5.09 $4.95 $5.06 $5.01 404,102
2021-05-26 $4.90 $5.05 $4.90 $5.00 $4.96 2,724
2021-05-25 $5.03 $5.09 $5.00 $5.02 $4.98 1,126,490
2021-05-24 $5.06 $5.10 $4.96 $5.09 $5.05 19,085
2021-05-21 $4.95 $5.06 $4.95 $5.06 $5.01 2,068
2021-05-20 $4.77 $5.10 $4.77 $4.98 $4.94 1,820,992
2021-05-19 $4.83 $5.05 $4.83 $5.00 $4.96 3,264,960
2021-05-18 $5.00 $5.03 $4.85 $4.85 $4.81 3,753,162
2021-05-17 $4.85 $4.93 $4.85 $4.92 $4.88 1,775
2021-05-14 $4.89 $4.95 $4.80 $4.92 $4.87 1,588,051
2021-05-13 $5.05 $5.05 $4.66 $4.83 $4.79 8,013
2021-05-12 $4.96 $4.96 $4.74 $4.74 $4.70 9,738
2021-05-11 $5.00 $5.00 $4.86 $4.92 $4.88 1,251,597
2021-05-10 $5.18 $5.21 $5.03 $5.03 $4.99 608,394
2021-05-07 $5.00 $5.17 $5.00 $5.07 $5.02 780,516
2021-05-06 $4.75 $4.90 $4.75 $4.85 $4.81 502,076
2021-05-05 $4.70 $4.82 $4.70 $4.82 $4.78 2,828
2021-05-04 $4.82 $4.82 $4.59 $4.63 $4.59 8,007
2021-05-03 $4.78 $4.94 $4.71 $4.85 $4.81 567,567
2021-04-30 $4.88 $4.88 $4.66 $4.66 $4.62 6,860
2021-04-29 $4.85 $4.90 $4.63 $4.63 $4.59 147,930
2021-04-28 $4.28 $4.34 $4.28 $4.29 $4.25 20,233
2021-04-27 $4.22 $4.24 $4.21 $4.24 $4.20 572
2021-04-26 $4.19 $4.25 $4.19 $4.25 $4.22 12,684
2021-04-23 $4.25 $4.25 $4.25 $4.25 $4.22 600,324
2021-04-22 $4.25 $4.25 $4.25 $4.25 $4.22 596
2021-04-21 $4.00 $4.23 $4.00 $4.21 $4.18 5,862
2021-04-20 $4.20 $4.20 $4.17 $4.18 $4.15 2,467
2021-04-19 $4.21 $4.25 $4.19 $4.25 $4.22 486,748
2021-04-16 $4.20 $4.24 $4.19 $4.24 $4.21 1,829
2021-04-15 $4.20 $4.20 $4.18 $4.18 $4.14 360,460
2021-04-14 $4.19 $4.21 $4.16 $4.16 $4.13 1,504,210
2021-04-13 $4.12 $4.16 $4.06 $4.16 $4.12 10,604
2021-04-12 $4.18 $4.18 $4.10 $4.10 $4.07 11,207
2021-04-09 $4.15 $4.17 $4.13 $4.13 $4.09 512,155
2021-04-08 $4.09 $4.10 $4.09 $4.09 $4.05 231,978
2021-04-07 $4.10 $4.14 $4.05 $4.10 $4.07 33,351
2021-04-06 $4.15 $4.15 $4.02 $4.02 $3.99 871,857
2021-04-05 $4.25 $4.25 $4.00 $4.12 $4.09 5,356
2021-04-01 $3.97 $4.17 $3.97 $4.07 $4.03 6,728
2021-03-31 $4.00 $4.00 $3.94 $3.97 $3.93 4,143
2021-03-30 $3.95 $4.05 $3.95 $3.98 $3.95 1,004,611
2021-03-29 $4.10 $4.10 $4.02 $4.05 $4.01 501,457
2021-03-26 $4.00 $4.10 $4.00 $4.10 $4.07 2,310
2021-03-25 $3.96 $3.98 $3.94 $3.98 $3.95 1,007,243
2021-03-24 $3.99 $4.06 $3.95 $3.97 $3.94 6,625
2021-03-23 $4.15 $4.15 $4.00 $4.03 $4.00 706,954
2021-03-22 $4.20 $4.20 $4.10 $4.16 $4.13 179,967
2021-03-19 $4.00 $4.07 $3.98 $4.03 $3.99 552,003
2021-03-18 $4.08 $4.12 $4.00 $4.00 $3.97 907,594
2021-03-17 $4.14 $4.29 $4.14 $4.27 $4.24 2,726
2021-03-16 $4.35 $4.35 $4.23 $4.23 $4.19 5,730
2021-03-15 $4.25 $4.41 $4.25 $4.32 $4.29 9,777
2021-03-12 $4.17 $4.20 $4.14 $4.20 $4.17 4,286
2021-03-11 $4.09 $4.21 $4.09 $4.20 $4.16 328,638
2021-03-10 $4.04 $4.07 $4.01 $4.03 $4.00 7,847
2021-03-09 $3.96 $4.04 $3.96 $3.99 $3.96 602,541
2021-03-08 $3.92 $3.98 $3.81 $3.95 $3.92 8,626
2021-03-05 $3.88 $3.88 $3.83 $3.85 $3.82 1,431,109
2021-03-04 $4.02 $4.02 $3.80 $3.85 $3.82 3,220,412
2021-03-03 $4.13 $4.13 $4.01 $4.02 $3.99 1,151,506
2021-03-02 $3.95 $4.08 $3.95 $4.08 $4.04 2,935
2021-03-01 $4.07 $4.12 $4.02 $4.03 $3.99 13,778
2021-02-26 $4.04 $4.04 $3.93 $3.93 $3.90 5,658
2021-02-25 $4.29 $4.37 $4.05 $4.11 $4.08 681,483
2021-02-24 $3.96 $4.11 $3.96 $4.11 $4.08 681,483
2021-02-23 $3.91 $4.00 $3.90 $3.96 $3.93 1,411,929
2021-02-22 $4.09 $4.09 $4.01 $4.02 $3.99 1,107,100
2021-02-19 $4.10 $4.14 $4.10 $4.14 $4.10 5,265
2021-02-18 $4.00 $4.15 $4.00 $4.13 $4.10 1,509,990
2021-02-17 $4.10 $4.13 $4.05 $4.13 $4.10 1,509,990
2021-02-16 $4.29 $4.29 $4.10 $4.16 $4.13 806,182
2021-02-12 $4.08 $4.23 $4.08 $4.16 $4.13 2,309,575
2021-02-11 $4.20 $4.20 $4.12 $4.14 $4.11 1,154,174
2021-02-10 $4.17 $4.28 $4.12 $4.24 $4.21 550,385
2021-02-09 $4.21 $4.30 $4.18 $4.24 $4.21 550,385
2021-02-08 $4.20 $4.35 $4.17 $4.21 $4.18 533,082
2021-02-05 $4.23 $4.36 $4.20 $4.31 $4.27 478,368
2021-02-04 $4.40 $4.54 $4.26 $4.35 $4.31 842,391
2021-02-03 $4.52 $4.65 $4.50 $4.61 $4.57 58,902
2021-02-02 $4.77 $4.77 $4.35 $4.45 $4.41 598,066
2021-02-01 $4.99 $4.99 $4.63 $4.86 $4.82 220,136
2021-01-29 $5.15 $5.16 $4.50 $4.58 $4.54 3,099,249
2021-01-28 $5.23 $5.51 $4.59 $4.75 $4.71 8,832,142
2021-01-27 $5.02 $9.95 $4.94 $6.81 $6.75 16,532,174
2021-01-26 $5.07 $5.21 $4.68 $4.83 $4.79 6,881,242
2021-01-25 $4.40 $4.80 $4.40 $4.80 $4.76 11,294,872
2021-01-22 $4.15 $4.16 $4.14 $4.16 $4.12 402,559
2021-01-21 $4.16 $4.18 $4.14 $4.16 $4.13 393,083
2021-01-20 $4.16 $4.19 $4.15 $4.15 $4.12 156,673
2021-01-19 $4.00 $4.12 $3.99 $4.09 $4.06 39,212
2021-01-15 $4.07 $4.09 $4.00 $4.05 $4.01 512,513
2021-01-14 $4.05 $4.15 $4.05 $4.13 $4.10 2,806,560
2021-01-13 $3.93 $3.94 $3.90 $3.94 $3.91 3,273
2021-01-12 $3.93 $3.95 $3.90 $3.91 $3.88 432,460
2021-01-11 $3.81 $3.83 $3.81 $3.83 $3.80 206,808
2021-01-08 $3.89 $3.89 $3.85 $3.85 $3.82 2,847
2021-01-07 $4.03 $4.03 $3.91 $4.00 $3.97 16,895
2021-01-06 $3.90 $4.03 $3.90 $4.03 $3.99 3,466
2021-01-05 $3.93 $3.97 $3.92 $3.97 $3.94 1,873
2021-01-04 $3.99 $3.99 $3.85 $3.87 $3.83 3,499
2020-12-31 $3.80 $3.87 $3.80 $3.87 $3.83 5,845
2020-12-30 $3.89 $3.92 $3.81 $3.85 $3.82 5,910
2020-12-29 $3.90 $3.95 $3.85 $3.85 $3.82 7,628
2020-12-28 $3.75 $3.95 $3.75 $3.85 $3.82 1,278
2020-12-24 $3.99 $4.03 $3.90 $3.95 $3.92 5,232
2020-12-23 $3.82 $3.88 $3.82 $3.88 $3.85 27,654
2020-12-22 $3.86 $3.87 $3.85 $3.85 $3.82 5,160
2020-12-21 $3.75 $3.85 $3.75 $3.83 $3.80 2,829
2020-12-18 $3.94 $3.99 $3.94 $3.97 $3.93 2,421
2020-12-17 $4.02 $4.10 $4.00 $4.03 $4.00 832,489
2020-12-16 $3.99 $4.01 $3.95 $3.95 $3.92 9,965
2020-12-15 $4.00 $4.06 $4.00 $4.06 $4.03 3,034
2020-12-14 $4.01 $4.01 $3.98 $3.98 $3.95 826
2020-12-11 $4.10 $4.10 $3.98 $4.03 $4.00 11,785
2020-12-10 $4.11 $4.14 $4.04 $4.10 $4.07 3,940
2020-12-09 $4.15 $4.25 $4.15 $4.16 $4.12 105,117
2020-12-08 $4.12 $4.20 $4.05 $4.15 $4.11 11,156
2020-12-07 $3.97 $4.06 $3.97 $4.00 $3.97 15,451
2020-12-04 $3.99 $3.99 $3.94 $3.94 $3.91 10,692
2020-12-03 $3.93 $3.98 $3.93 $3.98 $3.94 4,575
2020-12-02 $3.95 $4.03 $3.92 $4.00 $3.97 501,562
2020-12-01 $4.00 $4.03 $4.00 $4.01 $3.98 1,001,324
2020-11-30 $4.00 $4.05 $3.98 $4.00 $3.97 7,329
2020-11-27 $4.10 $4.15 $4.02 $4.02 $3.99 8,679
2020-11-25 $4.02 $4.15 $4.02 $4.15 $4.12 702,553
2020-11-24 $4.04 $4.10 $3.95 $4.03 $4.00 312,194
2020-11-23 $3.90 $3.94 $3.87 $3.94 $3.91 510,579
2020-11-20 $3.86 $3.93 $3.86 $3.90 $3.87 6,572
2020-11-19 $3.85 $3.91 $3.78 $3.86 $3.83 1,504,868
2020-11-18 $3.92 $3.92 $3.90 $3.91 $3.87 2,180
2020-11-17 $3.89 $3.94 $3.85 $3.92 $3.89 560,778
2020-11-16 $3.79 $3.79 $3.79 $3.79 $3.76 210
2020-11-13 $3.72 $3.80 $3.72 $3.79 $3.76 2,069
2020-11-12 $3.75 $3.77 $3.75 $3.76 $3.73 1,154,495
2020-11-11 $3.65 $3.75 $3.63 $3.75 $3.72 524,430
2020-11-10 $3.69 $3.73 $3.69 $3.69 $3.65 3,984
2020-11-09 $3.74 $3.74 $3.61 $3.65 $3.62 5,129
2020-11-06 $3.44 $3.48 $3.43 $3.43 $3.40 107,732
2020-11-05 $3.48 $3.55 $3.47 $3.51 $3.48 2,177
2020-11-04 $3.32 $3.45 $3.32 $3.38 $3.35 108,270
2020-11-03 $3.30 $3.43 $3.30 $3.36 $3.33 514,865
2020-11-02 $3.40 $3.40 $3.29 $3.29 $3.26 19,312
2020-10-30 $3.35 $3.40 $3.32 $3.40 $3.37 573,371
2020-10-29 $3.43 $3.61 $3.21 $3.35 $3.32 554,005
2020-10-28 $4.05 $4.09 $3.99 $4.09 $4.06 1,848
2020-10-27 $4.19 $4.24 $4.18 $4.24 $4.21 128,267
2020-10-26 $4.23 $4.27 $4.21 $4.21 $4.17 2,336
2020-10-23 $4.24 $4.26 $4.21 $4.26 $4.23 5,186
2020-10-22 $4.25 $4.25 $4.20 $4.24 $4.21 395,232
2020-10-21 $4.29 $4.30 $4.22 $4.25 $4.22 3,268
2020-10-20 $4.28 $4.29 $4.21 $4.26 $4.23 4,601
2020-10-19 $4.07 $4.22 $4.07 $4.16 $4.13 6,357
2020-10-16 $4.02 $4.05 $4.02 $4.04 $4.01 1,259
2020-10-15 $4.02 $4.02 $3.96 $3.97 $3.94 1,086
2020-10-14 $4.02 $4.10 $4.02 $4.10 $4.06 1,193
2020-10-13 $4.06 $4.08 $4.06 $4.06 $4.03 3,031
2020-10-12 $4.04 $4.06 $4.00 $4.05 $4.01 1,109,568
2020-10-09 $4.06 $4.13 $4.06 $4.13 $4.10 352,456
2020-10-08 $3.92 $3.96 $3.88 $3.94 $3.91 161,737
2020-10-07 $3.97 $3.97 $3.85 $3.90 $3.87 5,695
2020-10-06 $3.96 $3.99 $3.86 $3.86 $3.83 3,568
2020-10-05 $3.93 $3.95 $3.89 $3.90 $3.87 2,297
2020-10-02 $3.80 $3.84 $3.76 $3.76 $3.73 6,119
2020-10-01 $3.94 $3.94 $3.80 $3.88 $3.85 6,865
2020-09-30 $3.98 $3.98 $3.95 $3.95 $3.92 4,065
2020-09-29 $4.01 $4.01 $3.90 $3.95 $3.92 354,470
2020-09-28 $3.86 $3.91 $3.86 $3.89 $3.86 127,994
2020-09-25 $3.82 $3.82 $3.76 $3.76 $3.73 4,838
2020-09-24 $3.81 $3.88 $3.81 $3.88 $3.85 9,865
2020-09-23 $4.00 $4.00 $3.96 $3.96 $3.93 353,705
2020-09-22 $3.90 $3.98 $3.90 $3.96 $3.92 12,095
2020-09-21 $4.03 $4.03 $3.90 $3.91 $3.88 26,838
2020-09-18 $4.10 $4.14 $4.07 $4.14 $4.11 666,171
2020-09-17 $4.15 $4.15 $4.15 $4.15 $4.12 4,370
2020-09-16 $4.13 $4.15 $4.13 $4.15 $4.12 361,606
2020-09-15 $4.27 $4.27 $4.16 $4.16 $4.13 300,952
2020-09-14 $4.17 $4.17 $4.09 $4.11 $4.08 608,163
2020-09-11 $4.20 $4.20 $4.17 $4.17 $4.14 1,833
2020-09-10 $4.16 $4.18 $4.15 $4.15 $4.12 820,104
2020-09-09 $4.18 $4.22 $4.12 $4.22 $4.18 356,703
2020-09-08 $4.23 $4.24 $4.16 $4.18 $4.15 276,150
2020-09-04 $4.52 $4.52 $4.40 $4.52 $4.48 402,477
2020-09-03 $4.75 $4.75 $4.45 $4.52 $4.48 19,881
2020-09-02 $4.76 $4.79 $4.70 $4.73 $4.69 576,462
2020-09-01 $4.78 $4.85 $4.70 $4.73 $4.69 8,608
2020-08-31 $4.95 $4.95 $4.83 $4.85 $4.81 49,904
2020-08-28 $4.97 $4.97 $4.97 $4.97 $4.92 118,174
2020-08-27 $5.05 $5.05 $4.99 $4.99 $4.95 378
2020-08-26 $5.09 $5.09 $5.03 $5.05 $5.01 10,767
2020-08-25 $5.00 $5.05 $5.00 $5.03 $4.99 5,354
2020-08-24 $5.04 $5.04 $4.96 $4.96 $4.92 5,523
2020-08-21 $4.76 $5.01 $4.76 $4.86 $4.82 20,782
2020-08-20 $5.02 $5.09 $5.00 $5.03 $4.99 7,114
2020-08-19 $4.93 $5.18 $4.93 $5.09 $5.05 1,645
2020-08-18 $5.15 $5.15 $4.97 $5.05 $5.00 5,139
2020-08-17 $5.10 $5.10 $5.00 $5.01 $4.97 4,659
2020-08-14 $4.98 $4.98 $4.95 $4.98 $4.94 4,220
2020-08-13 $4.97 $5.01 $4.96 $5.00 $4.96 1,609
2020-08-12 $5.07 $5.07 $5.00 $5.00 $4.96 11,674
2020-08-11 $4.90 $5.00 $4.89 $4.95 $4.91 1,282,628
2020-08-10 $4.97 $4.97 $4.89 $4.90 $4.86 212,197
2020-08-07 $4.96 $4.97 $4.92 $4.96 $4.91 505,362
2020-08-06 $4.99 $4.99 $4.91 $4.92 $4.88 2,440
2020-08-05 $5.04 $5.09 $5.02 $5.02 $4.98 298,529
2020-08-04 $4.95 $5.10 $4.95 $5.05 $5.00 29,497
2020-08-03 $5.00 $5.08 $4.94 $5.04 $5.00 55,018
2020-07-31 $4.80 $4.94 $4.60 $4.74 $4.70 1,153,458
2020-07-30 $4.25 $4.50 $4.20 $4.35 $4.31 12,826
2020-07-29 $4.30 $4.35 $4.30 $4.33 $4.29 200,345
2020-07-28 $4.35 $4.35 $4.26 $4.26 $4.23 17,850
2020-07-27 $4.37 $4.37 $4.30 $4.34 $4.30 201,852
2020-07-24 $4.32 $4.36 $4.28 $4.35 $4.31 10,945
2020-07-23 $4.48 $4.48 $4.34 $4.40 $4.36 515,412
2020-07-22 $4.49 $4.49 $4.43 $4.46 $4.42 2,266
2020-07-21 $4.43 $4.47 $4.41 $4.42 $4.38 594,481
2020-07-20 $4.36 $4.45 $4.36 $4.40 $4.36 10,205
2020-07-17 $4.49 $4.49 $4.34 $4.36 $4.32 1,376,420
2020-07-16 $4.32 $4.38 $4.19 $4.25 $4.22 6,885
2020-07-15 $4.40 $4.41 $4.23 $4.25 $4.22 630,794
2020-07-14 $4.33 $4.35 $4.24 $4.32 $4.28 1,817,976
2020-07-13 $4.19 $4.34 $4.18 $4.30 $4.26 18,341
2020-07-10 $4.15 $4.15 $4.07 $4.15 $4.12 4,747
2020-07-09 $4.10 $4.16 $4.10 $4.15 $4.12 57,634
2020-07-08 $4.31 $4.31 $4.09 $4.14 $4.11 917,948
2020-07-07 $4.54 $4.54 $4.40 $4.48 $4.44 1,442,457
2020-07-06 $4.69 $4.77 $4.58 $4.64 $4.60 28,035
2020-07-02 $4.45 $4.50 $4.43 $4.50 $4.46 30,490
2020-07-01 $4.45 $4.45 $4.25 $4.25 $4.22 252,115
2020-06-30 $4.36 $4.38 $4.30 $4.34 $4.30 7,544
2020-06-29 $4.44 $4.44 $4.36 $4.38 $4.34 25,353
2020-06-26 $4.35 $4.40 $4.35 $4.40 $4.36 207,067
2020-06-25 $4.28 $4.35 $4.28 $4.35 $4.31 184,533
2020-06-24 $4.23 $4.35 $4.20 $4.33 $4.29 1,546,318
2020-06-23 $4.51 $4.51 $4.31 $4.31 $4.27 11,316
2020-06-22 $4.41 $4.41 $4.25 $4.26 $4.23 9,544
2020-06-19 $4.62 $4.62 $4.28 $4.30 $4.26 4,931
2020-06-18 $4.38 $4.38 $4.38 $4.38 $4.34 1,594
2020-06-17 $4.60 $4.60 $4.32 $4.39 $4.35 8,059
2020-06-16 $4.60 $4.60 $4.29 $4.29 $4.25 4,328
2020-06-15 $4.35 $4.35 $4.10 $4.20 $4.17 1,687
2020-06-12 $4.10 $4.10 $4.10 $4.10 $4.07 500,248
2020-06-11 $4.33 $4.41 $4.00 $4.08 $4.05 503,912
2020-06-10 $4.46 $4.47 $4.40 $4.40 $4.36 1,382
2020-06-09 $4.35 $4.58 $4.31 $4.36 $4.32 3,833
2020-06-08 $4.60 $4.60 $4.39 $4.45 $4.41 6,591
2020-06-05 $4.56 $4.56 $4.30 $4.32 $4.28 5,047
2020-06-04 $4.20 $4.43 $4.17 $4.17 $4.14 1,040,293
2020-06-03 $4.36 $4.58 $4.30 $4.43 $4.39 74,712
2020-06-02 $4.39 $4.39 $4.20 $4.29 $4.25 11,718
2020-06-01 $4.05 $4.21 $4.05 $4.16 $4.13 15,819
2020-05-29 $3.95 $3.95 $3.83 $3.88 $3.85 2,256
2020-05-28 $3.82 $4.05 $3.82 $4.00 $3.97 20,145
2020-05-27 $4.04 $4.04 $3.82 $3.82 $3.79 3,966
2020-05-26 $3.85 $4.20 $3.85 $4.20 $4.17 1,145
2020-05-22 $3.80 $3.84 $3.75 $3.84 $3.81 2,627
2020-05-21 $3.85 $3.97 $3.75 $3.75 $3.72 6,861
2020-05-20 $3.71 $3.85 $3.71 $3.85 $3.82 68,009
2020-05-19 $3.65 $3.65 $3.64 $3.64 $3.61 305,008
2020-05-18 $3.57 $3.66 $3.57 $3.66 $3.63 896
2020-05-15 $3.59 $3.59 $3.34 $3.42 $3.39 2,994
2020-05-14 $3.46 $3.46 $3.38 $3.38 $3.35 301,397
2020-05-13 $3.57 $3.57 $3.46 $3.47 $3.44 7,537
2020-05-12 $3.59 $3.64 $3.56 $3.58 $3.55 405,633
2020-05-11 $3.76 $3.76 $3.46 $3.62 $3.59 1,513
2020-05-08 $3.48 $3.62 $3.48 $3.62 $3.59 771
2020-05-07 $3.65 $3.65 $3.46 $3.49 $3.46 97,381
2020-05-06 $3.65 $3.67 $3.49 $3.61 $3.58 188,223
2020-05-05 $3.47 $3.61 $3.47 $3.49 $3.46 13,274
2020-05-04 $3.68 $3.68 $3.45 $3.60 $3.57 7,826
2020-05-01 $3.34 $3.70 $3.34 $3.70 $3.67 19,074
2020-04-30 $3.59 $3.69 $3.59 $3.62 $3.59 3,516
2020-04-29 $3.58 $3.60 $3.43 $3.44 $3.41 459,977
2020-04-28 $3.34 $3.54 $3.34 $3.54 $3.51 2,783
2020-04-27 $3.29 $3.29 $3.29 $3.29 $3.26 450
2020-04-24 $3.36 $3.40 $3.35 $3.40 $3.37 506,035
2020-04-23 $3.35 $3.36 $3.35 $3.35 $3.32 3,690
2020-04-22 $3.27 $3.46 $3.27 $3.46 $3.43 2,567
2020-04-21 $3.40 $3.44 $3.35 $3.37 $3.34 19,275
2020-04-20 $3.52 $3.64 $3.36 $3.59 $3.56 21,191
2020-04-17 $3.52 $3.52 $3.44 $3.46 $3.43 254,169
2020-04-16 $3.09 $3.66 $3.03 $3.51 $3.48 607,272
2020-04-15 $3.12 $3.23 $3.12 $3.21 $3.18 339,821
2020-04-14 $3.24 $3.49 $3.24 $3.47 $3.44 11,492
2020-04-13 $2.97 $3.33 $2.97 $3.33 $3.30 3,175
2020-04-09 $3.30 $3.36 $3.12 $3.36 $3.33 9,171
2020-04-08 $3.20 $3.20 $3.19 $3.20 $3.17 1,893
2020-04-07 $3.30 $3.30 $2.99 $3.00 $2.98 30,360
2020-04-06 $2.95 $3.25 $2.95 $3.07 $3.04 23,032
2020-04-03 $3.00 $3.00 $2.85 $2.85 $2.83 725
2020-04-02 $3.02 $3.02 $3.00 $3.00 $2.98 855
2020-04-01 $3.16 $3.16 $3.05 $3.05 $3.02 865,435
2020-03-31 $3.09 $3.20 $3.09 $3.15 $3.12 4,889
2020-03-30 $3.09 $3.09 $2.90 $2.99 $2.97 281,957
2020-03-27 $3.10 $3.10 $2.90 $3.02 $3.00 27,369
2020-03-26 $3.18 $3.23 $3.11 $3.18 $3.15 7,363
2020-03-25 $2.98 $3.18 $2.96 $3.17 $3.14 14,406
2020-03-24 $2.88 $3.02 $2.74 $2.87 $2.85 32,516
2020-03-23 $2.73 $2.80 $2.53 $2.53 $2.51 11,127
2020-03-20 $2.84 $2.84 $2.57 $2.70 $2.68 7,684
2020-03-19 $2.40 $2.57 $2.40 $2.57 $2.55 68,914
2020-03-18 $2.67 $2.74 $2.28 $2.28 $2.26 23,634
2020-03-17 $2.55 $2.78 $2.47 $2.64 $2.62 45,430
2020-03-16 $2.65 $2.65 $2.47 $2.47 $2.45 3,130
2020-03-13 $2.82 $2.92 $2.65 $2.70 $2.68 20,076
2020-03-12 $3.00 $3.02 $2.70 $2.92 $2.90 7,620
2020-03-11 $3.28 $3.28 $3.11 $3.25 $3.22 10,060
2020-03-10 $3.43 $3.43 $3.18 $3.27 $3.24 24,500
2020-03-09 $3.18 $3.46 $3.18 $3.45 $3.42 19,555
2020-03-06 $3.71 $3.71 $3.58 $3.58 $3.55 18,891
2020-03-05 $3.74 $3.85 $3.71 $3.71 $3.68 1,354,291
2020-03-04 $3.83 $3.83 $3.75 $3.75 $3.72 4,800
2020-03-03 $4.00 $4.00 $3.92 $3.92 $3.89 520,074
2020-03-02 $3.92 $3.92 $3.85 $3.92 $3.89 29,763
2020-02-28 $3.97 $3.97 $3.78 $3.89 $3.86 3,797
2020-02-27 $4.03 $4.03 $3.93 $4.01 $3.98 998,183
2020-02-26 $4.00 $4.14 $3.88 $3.88 $3.85 47,190
2020-02-25 $4.09 $4.09 $3.93 $3.93 $3.90 401,052
2020-02-24 $4.11 $4.11 $3.98 $4.04 $4.01 408,781
2020-02-21 $4.09 $4.25 $4.09 $4.25 $4.22 317,053
2020-02-20 $4.32 $4.32 $4.12 $4.21 $4.18 30,288
2020-02-19 $4.32 $4.34 $4.19 $4.20 $4.17 14,744
2020-02-18 $4.33 $4.33 $4.20 $4.25 $4.22 311,616
2020-02-14 $4.40 $4.40 $4.28 $4.38 $4.34 1,188
2020-02-13 $4.44 $4.45 $4.25 $4.34 $4.30 4,204
2020-02-12 $4.50 $4.50 $4.40 $4.50 $4.46 10,317
2020-02-11 $4.34 $4.55 $4.34 $4.43 $4.39 1,408,614
2020-02-10 $4.40 $4.40 $4.17 $4.20 $4.17 2,860,822
2020-02-07 $4.22 $4.44 $4.22 $4.36 $4.32 6,329,270
2020-02-06 $4.12 $4.21 $4.10 $4.21 $4.18 2,407,134
2020-02-05 $4.01 $4.03 $3.93 $4.03 $4.00 7,271
2020-02-04 $3.94 $4.01 $3.86 $4.01 $3.98 1,000,912
2020-02-03 $3.98 $4.05 $3.90 $3.95 $3.92 113,451
2020-01-31 $4.06 $4.06 $3.90 $3.93 $3.90 5,781
2020-01-30 $3.89 $3.94 $3.89 $3.89 $3.86 101,578
2020-01-29 $4.10 $4.10 $3.89 $4.10 $4.07 8,747
2020-01-28 $3.99 $4.13 $3.99 $4.09 $4.06 11,299
2020-01-27 $4.05 $4.05 $3.85 $3.85 $3.82 10,975
2020-01-24 $4.04 $4.18 $3.98 $4.05 $4.02 14,569
2020-01-23 $4.10 $4.10 $4.03 $4.06 $4.03 1,206,691
2020-01-22 $4.23 $4.23 $4.10 $4.13 $4.10 9,226
2020-01-21 $4.07 $4.29 $4.07 $4.17 $4.14 4,217
2020-01-17 $4.20 $4.20 $4.16 $4.19 $4.16 4,858
2020-01-16 $4.19 $4.20 $4.17 $4.20 $4.17 558,411
2020-01-15 $4.09 $4.09 $4.09 $4.09 $4.06 889
2020-01-14 $4.11 $4.11 $4.00 $4.04 $4.01 15,922
2020-01-13 $4.16 $4.16 $4.07 $4.09 $4.06 403,627
2020-01-10 $4.17 $4.17 $4.06 $4.15 $4.12 290,910
2020-01-09 $4.18 $4.18 $4.09 $4.09 $4.06 4,776
2020-01-08 $4.06 $4.17 $4.06 $4.17 $4.14 252,011
2020-01-07 $3.92 $4.10 $3.90 $4.01 $3.98 621,038
2020-01-06 $3.95 $3.95 $3.88 $3.94 $3.91 704,465
2020-01-03 $3.88 $3.98 $3.84 $3.84 $3.81 813,223
2020-01-02 $3.76 $3.89 $3.76 $3.85 $3.82 1,374,262
2019-12-31 $3.76 $3.76 $3.55 $3.55 $3.52 7,977
2019-12-30 $3.82 $3.82 $3.70 $3.76 $3.73 3,775
2019-12-27 $3.69 $3.72 $3.65 $3.70 $3.67 5,187
2019-12-26 $3.74 $3.74 $3.56 $3.64 $3.61 5,114
2019-12-24 $3.61 $3.61 $3.55 $3.55 $3.52 7,759
2019-12-23 $3.56 $3.56 $3.56 $3.56 $3.53 2,001,007
2019-12-20 $3.76 $3.76 $3.52 $3.52 $3.49 10,333
2019-12-19 $3.78 $3.78 $3.65 $3.70 $3.67 20,046
2019-12-18 $3.69 $3.69 $3.52 $3.52 $3.49 13,549
2019-12-17 $3.72 $3.74 $3.72 $3.74 $3.71 3,075
2019-12-16 $3.48 $3.75 $3.48 $3.65 $3.62 458,895
2019-12-13 $3.70 $3.70 $3.66 $3.66 $3.63 2,928
2019-12-12 $3.44 $3.59 $3.44 $3.59 $3.56 1,384
2019-12-11 $3.44 $3.58 $3.44 $3.58 $3.55 111,319
2019-12-10 $3.59 $3.59 $3.39 $3.45 $3.42 42,146
2019-12-09 $3.59 $3.59 $3.45 $3.45 $3.42 400,902
2019-12-06 $3.50 $3.50 $3.50 $3.50 $3.47 307
2019-12-05 $3.49 $3.49 $3.49 $3.49 $3.46 1,100,649
2019-12-04 $3.45 $3.45 $3.45 $3.45 $3.42 100
2019-12-03 $3.40 $3.42 $3.40 $3.42 $3.39 2,365
2019-12-02 $3.43 $3.43 $3.43 $3.43 $3.40 2,035
2019-11-29 $3.43 $3.43 $3.43 $3.43 $3.40 11,865
2019-11-27 $3.41 $3.41 $3.41 $3.41 $3.38 455
2019-11-26 $3.38 $3.38 $3.38 $3.38 $3.35 80
2019-11-25 $3.40 $3.40 $3.38 $3.38 $3.35 2,528
2019-11-22 $3.42 $3.42 $3.42 $3.42 $3.39 0
2019-11-21 $3.38 $3.42 $3.38 $3.42 $3.39 464
2019-11-20 $3.50 $3.50 $3.35 $3.35 $3.32 9,527
2019-11-19 $3.59 $3.59 $3.45 $3.47 $3.44 6,685
2019-11-18 $3.49 $3.49 $3.49 $3.49 $3.46 132,100
2019-11-15 $3.44 $3.50 $3.43 $3.43 $3.40 8,960
2019-11-14 $3.49 $3.49 $3.37 $3.37 $3.34 20,500
2019-11-13 $3.50 $3.55 $3.50 $3.50 $3.47 552,611
2019-11-12 $3.51 $3.53 $3.50 $3.52 $3.49 1,008,422
2019-11-11 $3.65 $3.65 $3.52 $3.53 $3.50 528,610
2019-11-08 $3.71 $3.71 $3.57 $3.63 $3.60 18,555
2019-11-07 $3.65 $3.65 $3.54 $3.54 $3.51 37,637
2019-11-06 $3.65 $3.65 $3.64 $3.64 $3.61 229,839
2019-11-05 $3.57 $3.64 $3.55 $3.62 $3.59 1,398,417
2019-11-04 $3.62 $3.63 $3.62 $3.63 $3.60 302,800
2019-11-01 $3.66 $3.66 $3.66 $3.66 $3.63 396,812
2019-10-31 $3.72 $3.72 $3.67 $3.67 $3.64 309,111
2019-10-30 $3.50 $3.69 $3.50 $3.66 $3.63 146,616
2019-10-29 $3.70 $3.70 $3.50 $3.50 $3.47 109,511
2019-10-28 $3.78 $3.79 $3.58 $3.64 $3.61 435,299
2019-10-25 $4.00 $4.00 $3.70 $3.82 $3.79 1,005,444
2019-10-24 $4.20 $4.20 $3.90 $3.95 $3.92 6,189,464
2019-10-23 $5.25 $5.25 $5.25 $5.25 $5.21 1,550,020
2019-10-22 $5.24 $5.35 $5.14 $5.20 $5.16 603,306
2019-10-21 $5.23 $5.36 $5.18 $5.18 $5.14 1,702,980
2019-10-18 $5.16 $5.33 $5.14 $5.33 $5.29 3,011,730
2019-10-17 $5.27 $5.27 $5.23 $5.23 $5.19 2,200,000
2019-10-16 $5.07 $5.09 $5.07 $5.09 $5.05 1,200,000
2019-10-15 $4.97 $5.05 $4.97 $5.00 $4.96 351,864
2019-10-14 $5.08 $5.08 $4.87 $4.88 $4.84 2,698,177
2019-10-11 $5.11 $5.11 $5.11 $5.11 $5.07 2,350,620
2019-10-10 $4.96 $5.18 $4.89 $5.18 $5.14 2,014,443
2019-10-09 $5.07 $5.07 $4.78 $4.86 $4.82 1,504
2019-10-08 $4.97 $4.99 $4.97 $4.99 $4.95 4,500
2019-10-07 $4.91 $5.00 $4.88 $4.95 $4.91 2,877
2019-10-04 $4.86 $4.91 $4.86 $4.91 $4.87 418
2019-10-03 $4.86 $4.86 $4.86 $4.86 $4.82 685
2019-10-02 $4.85 $4.87 $4.74 $4.74 $4.70 4,247
2019-10-01 $4.89 $4.90 $4.87 $4.87 $4.83 3,701,870
2019-09-30 $5.17 $5.23 $4.90 $5.23 $5.19 428,096
2019-09-27 $5.01 $5.22 $5.01 $5.22 $5.18 300,100
2019-09-26 $4.95 $4.95 $4.95 $4.95 $4.91 600
2019-09-25 $5.14 $5.14 $5.01 $5.01 $4.97 1,045,605
2019-09-24 $4.96 $5.27 $4.96 $5.11 $5.07 1,509,844
2019-09-23 $5.13 $5.30 $5.08 $5.30 $5.26 339,251
2019-09-20 $5.25 $5.36 $5.25 $5.36 $5.32 12,965
2019-09-19 $5.14 $5.14 $5.14 $5.14 $5.10 175
2019-09-18 $5.10 $5.10 $5.10 $5.10 $5.06 527,131
2019-09-17 $5.10 $5.10 $5.10 $5.10 $5.06 2,200,010
2019-09-16 $5.21 $5.25 $5.21 $5.25 $5.21 3,398
2019-09-13 $4.99 $4.99 $4.99 $4.99 $4.95 25
2019-09-12 $4.99 $4.99 $4.99 $4.99 $4.95 20
2019-09-11 $4.95 $4.99 $4.90 $4.99 $4.95 710,682
2019-09-10 $4.90 $4.90 $4.90 $4.90 $4.86 227
2019-09-09 $4.97 $4.97 $4.97 $4.97 $4.93 5,001
2019-09-06 $5.00 $5.00 $5.00 $5.00 $4.96 3,411
2019-09-05 $4.95 $4.97 $4.80 $4.80 $4.76 3,020
2019-09-04 $4.94 $4.94 $4.94 $4.94 $4.90 0
2019-09-03 $4.94 $4.94 $4.94 $4.94 $4.90 3,000
2019-08-30 $4.92 $4.92 $4.92 $4.92 $4.88 1
2019-08-29 $4.92 $4.92 $4.92 $4.92 $4.88 756
2019-08-28 $4.84 $5.07 $4.84 $5.01 $4.97 326,250
2019-08-27 $5.00 $5.12 $4.95 $5.12 $5.08 154,840
2019-08-26 $5.00 $5.00 $4.95 $4.95 $4.91 3,011
2019-08-23 $5.11 $5.11 $5.11 $5.11 $5.07 500
2019-08-22 $5.01 $5.16 $5.01 $5.16 $5.12 34,020
2019-08-21 $5.16 $5.16 $5.16 $5.16 $5.12 150,030
2019-08-20 $5.09 $5.16 $5.09 $5.16 $5.12 275,199
2019-08-19 $5.13 $5.13 $5.13 $5.13 $5.09 107
2019-08-16 $5.25 $5.25 $5.00 $5.13 $5.09 345,383
2019-08-15 $5.07 $5.25 $5.00 $5.25 $5.21 2,601
2019-08-14 $5.35 $5.35 $5.00 $5.00 $4.96 4,375
2019-08-13 $5.42 $5.42 $5.27 $5.42 $5.38 779
2019-08-12 $5.27 $5.42 $5.27 $5.42 $5.38 1,254
2019-08-09 $5.38 $5.50 $5.26 $5.26 $5.22 358,664
2019-08-08 $5.22 $5.22 $5.22 $5.22 $5.18 500,130
2019-08-07 $5.27 $5.27 $5.21 $5.21 $5.17 302,462
2019-08-06 $5.29 $5.48 $5.21 $5.40 $5.36 182,182
2019-08-05 $5.58 $5.58 $5.13 $5.21 $5.17 6,501
2019-08-02 $5.54 $5.54 $5.23 $5.42 $5.38 4,128
2019-08-01 $5.24 $5.51 $5.19 $5.21 $5.17 3,936
2019-07-31 $5.54 $5.54 $5.54 $5.54 $5.49 15
2019-07-30 $5.54 $5.54 $5.54 $5.54 $5.49 487
2019-07-29 $5.66 $5.79 $5.54 $5.54 $5.49 26,782
2019-07-26 $5.68 $5.83 $5.60 $5.77 $5.67 782,365
2019-07-25 $5.47 $5.74 $5.47 $5.68 $5.58 608,678
2019-07-24 $5.26 $5.26 $5.25 $5.25 $5.15 7,010
2019-07-23 $4.99 $5.27 $4.99 $5.25 $5.15 963,904
2019-07-22 $5.15 $5.15 $5.12 $5.12 $5.03 500,550
2019-07-19 $5.12 $5.12 $5.12 $5.12 $5.03 911
2019-07-18 $5.10 $5.10 $5.10 $5.10 $5.01 1,069,296
2019-07-17 $5.13 $5.13 $5.13 $5.13 $5.04 650,745
2019-07-16 $5.13 $5.13 $5.13 $5.13 $5.04 500
2019-07-15 $4.88 $4.88 $4.88 $4.88 $4.79 0
2019-07-12 $5.19 $5.19 $4.88 $4.88 $4.79 752,636
2019-07-11 $5.18 $5.19 $5.13 $5.13 $5.04 251,000
2019-07-10 $5.09 $5.09 $5.09 $5.09 $5.00 550
2019-07-09 $4.81 $4.81 $4.81 $4.81 $4.72 188
2019-07-08 $4.91 $4.91 $4.91 $4.91 $4.82 0
2019-07-05 $4.91 $4.91 $4.91 $4.91 $4.82 101
2019-07-03 $5.10 $5.10 $5.10 $5.10 $5.01 164
2019-07-02 $5.10 $5.10 $5.10 $5.10 $5.01 2,768
2019-07-01 $4.98 $4.98 $4.98 $4.98 $4.89 181,992
2019-06-28 $4.83 $4.83 $4.83 $4.83 $4.74 1,005
2019-06-27 $4.90 $4.99 $4.90 $4.92 $4.83 304,115
2019-06-26 $4.86 $5.26 $4.86 $5.13 $5.04 5,055
2019-06-25 $5.00 $5.00 $4.90 $4.90 $4.81 776
2019-06-24 $5.03 $5.15 $5.00 $5.06 $4.97 2,368
2019-06-21 $5.04 $5.04 $5.04 $5.04 $4.95 100
2019-06-20 $5.04 $5.04 $5.04 $5.04 $4.95 285
2019-06-19 $5.22 $5.26 $4.85 $4.85 $4.76 2,870
2019-06-18 $5.21 $5.21 $4.95 $5.14 $5.05 340,959
2019-06-17 $4.95 $4.95 $4.95 $4.95 $4.86 500,068
2019-06-14 $4.94 $5.15 $4.85 $4.85 $4.76 479,337
2019-06-13 $5.21 $5.21 $5.15 $5.15 $5.06 500
2019-06-12 $4.92 $5.17 $4.92 $5.17 $5.08 3,303
2019-06-11 $5.04 $5.11 $5.04 $5.11 $5.02 3,550
2019-06-10 $5.00 $5.00 $4.97 $5.00 $4.91 5,235
2019-06-07 $4.88 $4.88 $4.88 $4.88 $4.79 100
2019-06-06 $5.06 $5.06 $4.83 $4.84 $4.75 1,588
2019-06-05 $5.05 $5.05 $5.05 $5.05 $4.96 1,000
2019-06-04 $4.95 $4.95 $4.95 $4.95 $4.86 15
2019-06-03 $5.00 $5.00 $4.82 $4.95 $4.86 62,433
2019-05-31 $5.16 $5.16 $5.16 $5.16 $5.07 0
2019-05-30 $5.01 $5.16 $5.01 $5.16 $5.07 435,955
2019-05-29 $5.00 $5.00 $5.00 $5.00 $4.91 3,195
2019-05-28 $5.00 $5.00 $5.00 $5.00 $4.91 270,170
2019-05-24 $5.00 $5.00 $5.00 $5.00 $4.91 250
2019-05-23 $4.99 $4.99 $4.92 $4.92 $4.83 1,050
2019-05-22 $5.02 $5.02 $5.02 $5.02 $4.93 400,089
2019-05-21 $5.08 $5.08 $5.08 $5.08 $4.93 83
2019-05-20 $5.08 $5.08 $5.08 $5.08 $4.93 1,400,575
2019-05-17 $4.75 $5.08 $4.75 $5.08 $4.93 714,742
2019-05-16 $4.80 $4.81 $4.76 $4.76 $4.62 757,890
2019-05-15 $4.75 $4.84 $4.67 $4.67 $4.53 1,850
2019-05-14 $4.96 $4.96 $4.91 $4.91 $4.77 167,022
2019-05-13 $4.80 $4.80 $4.63 $4.63 $4.50 14,380
2019-05-10 $5.00 $5.00 $5.00 $5.00 $4.86 25
2019-05-09 $5.05 $5.05 $4.89 $5.00 $4.86 589,422
2019-05-08 $5.12 $5.12 $4.99 $5.08 $4.93 2,270
2019-05-07 $5.05 $5.16 $5.05 $5.05 $4.90 250,870
2019-05-06 $5.05 $5.22 $5.05 $5.22 $5.07 468
2019-05-03 $5.05 $5.23 $5.05 $5.23 $5.08 503,366
2019-05-02 $5.38 $5.38 $5.09 $5.09 $4.94 2,004,434
2019-05-01 $5.35 $5.35 $5.35 $5.35 $5.20 296
2019-04-30 $5.37 $5.37 $5.22 $5.24 $5.09 889,933
2019-04-29 $5.49 $5.49 $5.29 $5.31 $5.16 451,535
2019-04-26 $5.40 $5.50 $5.36 $5.50 $5.34 2,405,007
2019-04-25 $5.43 $5.43 $5.16 $5.22 $5.07 2,019,735
2019-04-24 $5.92 $5.92 $5.75 $5.75 $5.58 529
2019-04-23 $5.90 $5.90 $5.90 $5.90 $5.73 27
2019-04-22 $5.90 $5.90 $5.90 $5.90 $5.73 257
2019-04-18 $5.78 $5.81 $5.78 $5.81 $5.64 706
2019-04-17 $5.84 $5.91 $5.65 $5.81 $5.64 501,070
2019-04-16 $5.60 $5.67 $5.60 $5.65 $5.49 177,219
2019-04-15 $5.85 $5.85 $5.62 $5.63 $5.47 305,605
2019-04-12 $5.98 $5.98 $5.91 $5.91 $5.74 100,890
2019-04-11 $5.77 $5.77 $5.77 $5.77 $5.60 30
2019-04-10 $5.98 $5.98 $5.77 $5.77 $5.60 7,288
2019-04-09 $5.98 $5.98 $5.98 $5.98 $5.81 3,013
2019-04-08 $5.83 $5.83 $5.83 $5.83 $5.66 100
2019-04-05 $5.73 $5.73 $5.73 $5.73 $5.56 40
2019-04-04 $5.98 $5.98 $5.73 $5.73 $5.56 1,527
2019-04-03 $5.98 $5.98 $5.98 $5.98 $5.81 1,916
2019-04-02 $5.77 $5.95 $5.61 $5.61 $5.45 103,687
2019-04-01 $5.91 $5.91 $5.75 $5.75 $5.58 202,092
2019-03-29 $5.86 $5.86 $5.86 $5.86 $5.69 1,435
2019-03-28 $5.68 $5.68 $5.48 $5.48 $5.32 253,742
2019-03-27 $5.78 $5.78 $5.77 $5.77 $5.60 6,562
2019-03-26 $5.80 $5.83 $5.80 $5.83 $5.66 1,709
2019-03-25 $5.86 $5.86 $5.86 $5.86 $5.69 52
2019-03-22 $6.07 $6.07 $5.62 $5.80 $5.63 2,815,443
2019-03-21 $6.35 $6.35 $6.35 $6.35 $6.17 151
2019-03-20 $6.16 $6.16 $6.16 $6.16 $5.98 60
2019-03-19 $6.35 $6.50 $6.16 $6.16 $5.98 7,196
2019-03-18 $6.33 $6.34 $6.24 $6.24 $6.06 326,053
2019-03-15 $6.22 $6.22 $6.16 $6.16 $5.98 1,207
2019-03-14 $6.08 $6.08 $6.08 $6.08 $5.90 106
2019-03-13 $6.10 $6.11 $5.98 $6.08 $5.90 3,929
2019-03-12 $5.97 $5.97 $5.97 $5.97 $5.80 300
2019-03-11 $6.10 $6.10 $6.08 $6.09 $5.91 1,204,612
2019-03-08 $5.97 $6.06 $5.97 $6.02 $5.85 1,064
2019-03-07 $6.03 $6.03 $5.97 $5.97 $5.80 170,400
2019-03-06 $5.85 $6.16 $5.85 $6.10 $5.92 684,800
2019-03-05 $6.20 $6.20 $5.95 $5.95 $5.78 949
2019-03-04 $6.12 $6.20 $5.90 $6.20 $6.02 3,224
2019-03-01 $6.12 $6.12 $6.12 $6.12 $5.94 402,500
2019-02-28 $6.34 $6.35 $6.30 $6.35 $6.17 1,145
2019-02-27 $6.28 $6.35 $6.28 $6.35 $6.17 3,827
2019-02-26 $6.05 $6.30 $5.96 $6.15 $5.97 756
2019-02-25 $6.15 $6.28 $5.96 $6.11 $5.94 873,937
2019-02-22 $6.18 $6.18 $6.18 $6.18 $6.00 150,542
2019-02-21 $6.03 $6.03 $6.03 $6.03 $5.86 400,000
2019-02-20 $6.03 $6.03 $6.03 $6.03 $5.86 4,615
2019-02-19 $6.09 $6.09 $6.09 $6.09 $5.91 1,603
2019-02-15 $6.17 $6.17 $6.09 $6.09 $5.91 325,725
2019-02-14 $6.11 $6.12 $6.11 $6.12 $5.94 9,005
2019-02-13 $6.20 $6.30 $6.20 $6.30 $6.12 811
2019-02-12 $6.20 $6.20 $6.20 $6.20 $6.02 157
2019-02-11 $6.25 $6.35 $6.23 $6.35 $6.17 1,532
2019-02-08 $6.11 $6.24 $6.11 $6.24 $6.06 2,945
2019-02-07 $6.05 $6.16 $6.00 $6.00 $5.83 4,825
2019-02-06 $6.02 $6.02 $5.92 $5.92 $5.75 1,500
2019-02-05 $6.03 $6.23 $6.03 $6.23 $6.05 853,861
2019-02-04 $6.18 $6.18 $6.18 $6.18 $6.00 0
2019-02-01 $6.18 $6.18 $6.18 $6.18 $6.00 900,145
2019-01-31 $6.25 $6.25 $6.25 $6.25 $6.07 2,850,884
2019-01-30 $6.29 $6.60 $6.29 $6.60 $6.41 2,446
2019-01-29 $6.31 $6.31 $6.31 $6.31 $6.13 211,821
2019-01-28 $6.41 $6.54 $6.41 $6.52 $6.33 3,699
2019-01-25 $6.33 $6.61 $6.33 $6.45 $6.26 1,502,259
2019-01-24 $5.99 $6.14 $5.99 $6.13 $5.95 310,300
2019-01-23 $5.88 $5.88 $5.85 $5.85 $5.68 7,693
2019-01-22 $6.10 $6.10 $6.10 $6.10 $5.92 1,102,500
2019-01-18 $5.92 $6.33 $5.84 $6.08 $5.90 251,693
2019-01-17 $6.09 $6.09 $6.09 $6.09 $5.91 39,400
2019-01-16 $5.79 $6.10 $5.74 $6.09 $5.91 529,778
2019-01-15 $5.90 $5.90 $5.90 $5.90 $5.73 0
2019-01-14 $6.06 $6.06 $5.90 $5.90 $5.73 250,570
2019-01-11 $6.05 $6.05 $6.05 $6.05 $5.87 1,500,419
2019-01-10 $5.96 $6.02 $5.90 $5.90 $5.73 409,968
2019-01-09 $6.17 $6.19 $6.17 $6.19 $6.01 638,993
2019-01-08 $6.10 $6.15 $6.08 $6.15 $5.97 500,414
2019-01-07 $5.70 $5.70 $5.70 $5.70 $5.54 675,000
2019-01-04 $5.67 $5.77 $5.67 $5.70 $5.54 77,981
2019-01-03 $5.49 $5.49 $5.49 $5.49 $5.33 2,381
2019-01-02 $5.46 $5.49 $5.46 $5.49 $5.33 2,630
2018-12-31 $5.90 $5.90 $5.90 $5.90 $5.73 1,916
2018-12-28 $5.76 $5.96 $5.68 $5.68 $5.51 5,431
2018-12-27 $5.42 $5.42 $5.42 $5.42 $5.26 0
2018-12-26 $5.52 $5.52 $5.42 $5.42 $5.26 1,274
2018-12-24 $5.70 $5.70 $5.70 $5.70 $5.54 0
2018-12-21 $5.74 $5.81 $5.69 $5.70 $5.54 901,000
2018-12-20 $5.80 $5.80 $5.75 $5.75 $5.58 1,011,850
2018-12-19 $6.00 $6.00 $5.80 $5.80 $5.63 6,042
2018-12-18 $5.80 $5.80 $5.80 $5.80 $5.63 1
2018-12-17 $5.80 $5.80 $5.80 $5.80 $5.63 116,600
2018-12-14 $5.80 $5.80 $5.80 $5.80 $5.63 219,500
2018-12-13 $5.80 $5.80 $5.80 $5.80 $5.63 32
2018-12-12 $5.80 $5.80 $5.80 $5.80 $5.63 400
2018-12-11 $5.62 $5.62 $5.62 $5.62 $5.46 650,000
2018-12-10 $5.62 $5.62 $5.62 $5.62 $5.46 550,000
2018-12-07 $5.63 $5.65 $5.62 $5.62 $5.46 900,000
2018-12-06 $5.51 $5.51 $5.51 $5.51 $5.35 1,059,024
2018-12-04 $5.51 $5.51 $5.51 $5.51 $5.35 200,100
2018-12-03 $5.45 $5.47 $5.45 $5.47 $5.31 1,496
2018-11-30 $5.36 $5.36 $5.36 $5.36 $5.20 181,300
2018-11-29 $5.36 $5.36 $5.36 $5.36 $5.20 17
2018-11-28 $5.36 $5.36 $5.36 $5.36 $5.20 1,294,806
2018-11-27 $5.33 $5.70 $5.33 $5.35 $5.20 1,350
2018-11-26 $5.40 $5.40 $5.40 $5.40 $5.24 200
2018-11-23 $5.70 $5.70 $5.70 $5.70 $5.54 250,000
2018-11-21 $5.70 $5.70 $5.70 $5.70 $5.54 50
2018-11-20 $5.70 $5.70 $5.70 $5.70 $5.54 220
2018-11-19 $5.81 $5.81 $5.81 $5.81 $5.64 350,010
2018-11-16 $5.81 $5.81 $5.81 $5.81 $5.64 800,000
2018-11-15 $5.74 $5.74 $5.74 $5.74 $5.57 402,358
2018-11-14 $5.63 $5.63 $5.63 $5.63 $5.47 0
2018-11-13 $5.62 $5.63 $5.62 $5.63 $5.47 1,403
2018-11-12 $5.61 $5.61 $5.61 $5.61 $5.45 1,055
2018-11-09 $5.87 $6.07 $5.87 $6.00 $5.83 11,700
2018-11-08 $5.74 $5.74 $5.74 $5.74 $5.57 0
2018-11-07 $5.99 $5.99 $5.74 $5.74 $5.57 1,500,600
2018-11-06 $6.09 $6.09 $5.61 $5.61 $5.45 1,200
2018-11-05 $5.85 $5.85 $5.85 $5.85 $5.68 0
2018-11-02 $5.85 $5.85 $5.85 $5.85 $5.68 240,100
2018-11-01 $5.73 $5.73 $5.73 $5.73 $5.56 950,010
2018-10-31 $5.45 $5.45 $5.45 $5.45 $5.29 1,110
2018-10-30 $5.47 $5.47 $5.47 $5.47 $5.31 0
2018-10-29 $5.60 $5.60 $5.47 $5.47 $5.31 319,141
2018-10-26 $5.54 $5.55 $5.54 $5.55 $5.39 450,000
2018-10-25 $5.60 $5.60 $5.60 $5.60 $5.44 16
2018-10-24 $5.60 $5.60 $5.60 $5.60 $5.44 81
2018-10-23 $5.60 $5.60 $5.60 $5.60 $5.44 500,200
2018-10-22 $5.70 $5.70 $5.70 $5.70 $5.54 0
2018-10-19 $5.70 $5.70 $5.70 $5.70 $5.54 0
2018-10-18 $5.55 $5.70 $5.55 $5.70 $5.54 250,300
2018-10-17 $5.44 $5.44 $5.33 $5.33 $5.18 300
2018-10-16 $5.34 $5.34 $5.34 $5.34 $5.19 252,100
2018-10-15 $5.33 $5.33 $5.20 $5.20 $5.05 4,028
2018-10-12 $5.34 $5.34 $5.34 $5.34 $5.19 100
2018-10-11 $5.34 $5.34 $5.34 $5.34 $5.19 5,419
2018-10-10 $5.34 $5.34 $5.34 $5.34 $5.19 375,000
2018-10-09 $5.34 $5.34 $5.34 $5.34 $5.19 0
2018-10-08 $5.30 $5.44 $5.30 $5.34 $5.19 1,300
2018-10-05 $5.47 $5.47 $5.47 $5.47 $5.31 200
2018-10-04 $5.47 $5.47 $5.47 $5.47 $5.31 4
2018-10-03 $5.47 $5.47 $5.47 $5.47 $5.31 1,085,373
2018-10-02 $5.37 $5.37 $5.35 $5.35 $5.20 1,000,645
2018-10-01 $5.61 $5.61 $5.61 $5.61 $5.45 880,000
2018-09-28 $5.51 $5.77 $5.49 $5.77 $5.60 614,481
2018-09-27 $5.50 $5.69 $5.50 $5.68 $5.52 1,768,337
2018-09-26 $5.57 $5.58 $5.57 $5.58 $5.42 761,030
2018-09-25 $5.66 $5.66 $5.66 $5.66 $5.50 1,008
2018-09-24 $5.80 $5.80 $5.80 $5.80 $5.63 201,013
2018-09-21 $5.65 $5.65 $5.64 $5.64 $5.48 139,300
2018-09-20 $5.36 $5.36 $5.36 $5.36 $5.20 870
2018-09-19 $5.25 $5.25 $5.25 $5.25 $5.10 0
2018-09-18 $5.25 $5.25 $5.25 $5.25 $5.10 10
2018-09-17 $5.25 $5.25 $5.25 $5.25 $5.10 9,000
2018-09-14 $5.44 $5.44 $5.44 $5.44 $5.28 50
2018-09-13 $5.44 $5.44 $5.44 $5.44 $5.28 100
2018-09-12 $5.45 $5.45 $5.45 $5.45 $5.29 0
2018-09-11 $5.45 $5.45 $5.45 $5.45 $5.29 0
2018-09-10 $5.45 $5.45 $5.45 $5.45 $5.29 300
2018-09-07 $5.36 $5.36 $5.36 $5.36 $5.20 0
2018-09-06 $5.36 $5.36 $5.36 $5.36 $5.20 0
2018-09-05 $5.36 $5.36 $5.36 $5.36 $5.20 1,000
2018-09-04 $5.52 $5.72 $5.28 $5.50 $5.34 7,000
2018-08-31 $5.65 $5.65 $5.65 $5.65 $5.49 79
2018-08-30 $5.65 $5.65 $5.65 $5.65 $5.49 45
2018-08-29 $5.65 $5.65 $5.65 $5.65 $5.49 20
2018-08-28 $5.65 $5.65 $5.65 $5.65 $5.49 900
2018-08-27 $5.67 $5.67 $5.53 $5.53 $5.37 1,017
2018-08-24 $5.58 $5.66 $5.58 $5.66 $5.50 26,506
2018-08-23 $5.32 $5.32 $5.32 $5.32 $5.17 183,100
2018-08-22 $5.39 $5.39 $5.39 $5.39 $5.23 7,554
2018-08-21 $5.22 $5.22 $5.22 $5.22 $5.07 15
2018-08-20 $5.22 $5.22 $5.22 $5.22 $5.07 3,628
2018-08-17 $5.22 $5.22 $5.22 $5.22 $5.07 259
2018-08-16 $4.90 $4.90 $4.90 $4.90 $4.76 749
2018-08-15 $5.20 $5.20 $4.90 $4.90 $4.76 969
2018-08-14 $5.20 $5.20 $5.20 $5.20 $5.05 0
2018-08-13 $5.34 $5.34 $5.20 $5.20 $5.05 63,555
2018-08-10 $5.34 $5.34 $5.34 $5.34 $5.19 45
2018-08-09 $5.34 $5.34 $5.34 $5.34 $5.19 200,024
2018-08-08 $5.34 $5.34 $5.34 $5.34 $5.19 201,100
2018-08-07 $5.25 $5.35 $5.25 $5.25 $5.10 82,437
2018-08-06 $5.69 $5.69 $5.69 $5.69 $5.53 75
2018-08-03 $5.69 $5.69 $5.69 $5.69 $5.53 10,174
2018-08-02 $5.69 $5.69 $5.69 $5.69 $5.53 0
2018-08-01 $5.60 $5.69 $5.60 $5.69 $5.53 176,085
2018-07-31 $5.76 $5.76 $5.45 $5.69 $5.53 95,788
2018-07-30 $5.53 $5.53 $5.53 $5.53 $5.37 800,000
2018-07-27 $5.83 $5.83 $5.83 $5.83 $5.66 750,000
2018-07-26 $5.83 $5.83 $5.83 $5.83 $5.66 550,033
2018-07-25 $5.83 $5.83 $5.83 $5.83 $5.66 200
2018-07-24 $5.86 $5.86 $5.86 $5.86 $5.69 0
2018-07-23 $5.86 $5.86 $5.86 $5.86 $5.69 2,400
2018-07-20 $5.75 $5.75 $5.75 $5.75 $5.58 250,025
2018-07-19 $5.75 $5.75 $5.75 $5.75 $5.58 30
2018-07-18 $5.75 $5.75 $5.75 $5.75 $5.58 250,000
2018-07-17 $5.75 $5.75 $5.75 $5.75 $5.58 0
2018-07-16 $5.75 $5.75 $5.75 $5.75 $5.58 2,900
2018-07-13 $5.86 $5.86 $5.76 $5.76 $5.59 2,000,100
2018-07-12 $5.70 $5.87 $5.70 $5.87 $5.70 350,819
2018-07-11 $5.83 $5.83 $5.83 $5.83 $5.66 750,000
2018-07-10 $5.86 $5.94 $5.73 $5.85 $5.68 254,598
2018-07-09 $5.63 $5.63 $5.63 $5.63 $5.47 500
2018-07-06 $5.50 $5.50 $5.50 $5.50 $5.34 0
2018-07-05 $5.50 $5.50 $5.50 $5.50 $5.34 5,700
2018-07-03 $5.59 $5.59 $5.59 $5.59 $5.43 0
2018-07-02 $5.59 $5.59 $5.59 $5.59 $5.43 0
2018-06-29 $5.59 $5.59 $5.59 $5.59 $5.43 0
2018-06-28 $5.75 $5.75 $5.45 $5.59 $5.43 357,751
2018-06-27 $6.20 $6.20 $6.20 $6.20 $6.02 0
2018-06-26 $6.20 $6.20 $6.20 $6.20 $6.02 0
2018-06-25 $6.20 $6.20 $6.20 $6.20 $6.02 0
2018-06-22 $6.20 $6.20 $6.20 $6.20 $6.02 130,783
2018-06-21 $6.20 $6.20 $6.20 $6.20 $6.02 850,060
2018-06-20 $6.20 $6.20 $6.20 $6.20 $6.02 300,357
2018-06-19 $6.17 $6.17 $5.68 $5.82 $5.65 1,204,750
2018-06-18 $6.05 $6.05 $6.05 $6.05 $5.87 0
2018-06-15 $6.05 $6.05 $6.05 $6.05 $5.87 350,477
2018-06-14 $6.05 $6.05 $6.05 $6.05 $5.87 11,226
2018-06-13 $5.61 $5.61 $5.61 $5.61 $5.45 20
2018-06-12 $5.61 $5.61 $5.61 $5.61 $5.45 350,045
2018-06-11 $5.61 $5.61 $5.61 $5.61 $5.45 250,000
2018-06-08 $5.61 $5.61 $5.61 $5.61 $5.45 216,100
2018-06-07 $5.61 $5.61 $5.61 $5.61 $5.45 35
2018-06-06 $5.61 $5.61 $5.61 $5.61 $5.45 0
2018-06-05 $5.61 $5.61 $5.61 $5.61 $5.45 0
2018-06-04 $5.61 $5.61 $5.61 $5.61 $5.45 0
2018-06-01 $5.61 $5.61 $5.61 $5.61 $5.45 300,198
2018-05-31 $5.85 $5.85 $5.85 $5.85 $5.68 0
2018-05-30 $5.93 $5.93 $5.72 $5.85 $5.47 1,000,910
2018-05-29 $6.07 $6.07 $6.07 $6.07 $5.68 450,000
2018-05-25 $6.06 $6.07 $6.06 $6.07 $5.68 1,250,000
2018-05-24 $6.19 $6.19 $6.19 $6.19 $5.79 0
2018-05-23 $6.19 $6.19 $6.19 $6.19 $5.79 700,000
2018-05-22 $6.19 $6.19 $6.19 $6.19 $5.79 0
2018-05-21 $6.19 $6.19 $6.19 $6.19 $5.79 250,000
2018-05-18 $6.19 $6.19 $6.19 $6.19 $5.79 3
2018-05-17 $6.19 $6.19 $6.19 $6.19 $5.79 0
2018-05-16 $6.19 $6.19 $6.19 $6.19 $5.79 423,612
2018-05-15 $6.40 $6.40 $6.02 $6.02 $5.63 843
2018-05-14 $6.35 $6.35 $6.35 $6.35 $5.94 600,000
2018-05-11 $6.05 $6.05 $6.05 $6.05 $5.66 670,300
2018-05-10 $6.12 $6.12 $6.05 $6.05 $5.66 11,607
2018-05-09 $6.45 $6.45 $6.45 $6.45 $6.03 100
2018-05-08 $6.20 $6.26 $6.20 $6.26 $5.86 123,933
2018-05-07 $6.20 $6.20 $5.99 $6.09 $5.70 27,127
2018-05-04 $5.76 $6.20 $5.76 $6.20 $5.80 342,460
2018-05-03 $5.66 $5.66 $5.66 $5.66 $5.30 500
2018-05-02 $5.78 $5.78 $5.78 $5.78 $5.41 400,027
2018-05-01 $5.78 $5.78 $5.78 $5.78 $5.41 0
2018-04-30 $6.03 $6.03 $5.78 $5.78 $5.41 404,015
2018-04-27 $6.03 $6.03 $6.03 $6.03 $5.64 100,000
2018-04-26 $6.03 $6.03 $6.03 $6.03 $5.64 600,007
2018-04-25 $6.03 $6.03 $6.03 $6.03 $5.64 0
2018-04-24 $6.03 $6.03 $6.03 $6.03 $5.64 0
2018-04-23 $6.03 $6.03 $6.03 $6.03 $5.64 200,000
2018-04-20 $6.03 $6.03 $6.03 $6.03 $5.64 100
2018-04-19 $5.86 $5.86 $5.86 $5.86 $5.48 0
2018-04-18 $5.86 $5.86 $5.86 $5.86 $5.48 0
2018-04-17 $5.86 $5.86 $5.86 $5.86 $5.48 450,000
2018-04-16 $5.69 $5.69 $5.69 $5.69 $5.32 1,569
2018-04-13 $5.48 $5.48 $5.48 $5.48 $5.13 5
2018-04-12 $5.48 $5.48 $5.33 $5.48 $5.13 1,568
2018-04-11 $5.70 $5.70 $5.70 $5.70 $5.33 396,759
2018-04-10 $5.54 $5.54 $5.53 $5.53 $5.17 500,000
2018-04-09 $5.43 $5.43 $5.43 $5.43 $5.08 0
2018-04-06 $5.43 $5.43 $5.43 $5.43 $5.08 20
2018-04-05 $5.43 $5.43 $5.43 $5.43 $5.08 0
2018-04-04 $5.21 $5.43 $5.21 $5.43 $5.08 205,000
2018-04-03 $5.27 $5.27 $5.27 $5.27 $4.93 77
2018-04-02 $5.27 $5.27 $5.27 $5.27 $4.93 574
2018-03-29 $5.43 $5.43 $5.43 $5.43 $5.08 500,000
2018-03-28 $5.46 $5.48 $5.43 $5.43 $5.08 781,520
2018-03-27 $5.54 $5.54 $5.53 $5.53 $5.17 650,008
2018-03-26 $5.52 $5.52 $5.33 $5.33 $4.99 777,320
2018-03-23 $5.31 $5.31 $5.31 $5.31 $4.97 56,200
2018-03-22 $5.31 $5.31 $5.31 $5.31 $4.97 500
2018-03-21 $5.74 $5.74 $5.74 $5.74 $5.37 116
2018-03-20 $5.54 $5.99 $5.54 $5.99 $5.60 200,848
2018-03-19 $5.85 $5.85 $5.85 $5.85 $5.47 180
2018-03-16 $5.79 $5.79 $5.54 $5.79 $5.42 407,550
2018-03-15 $6.06 $6.06 $6.06 $6.06 $5.67 100
2018-03-14 $6.00 $6.00 $6.00 $6.00 $5.61 0
2018-03-13 $6.00 $6.00 $6.00 $6.00 $5.61 500,000
2018-03-12 $6.17 $6.17 $6.00 $6.00 $5.61 6,550
2018-03-09 $5.86 $5.86 $5.86 $5.86 $5.48 33
2018-03-08 $5.86 $5.86 $5.86 $5.86 $5.48 15,053
2018-03-07 $5.85 $5.86 $5.85 $5.86 $5.48 2,000,000
2018-03-06 $5.62 $5.62 $5.62 $5.62 $5.26 200,000
2018-03-05 $5.62 $5.62 $5.62 $5.62 $5.26 0
2018-03-02 $5.62 $5.62 $5.62 $5.62 $5.26 0
2018-03-01 $5.62 $5.62 $5.62 $5.62 $5.26 0
2018-02-28 $5.80 $5.80 $5.62 $5.62 $5.26 2,733
2018-02-27 $5.77 $5.77 $5.77 $5.77 $5.40 3,157
2018-02-26 $5.81 $5.81 $5.81 $5.81 $5.44 5,125
2018-02-23 $5.49 $5.49 $5.49 $5.49 $5.14 310,000
2018-02-22 $5.49 $5.49 $5.49 $5.49 $5.14 280
2018-02-21 $5.47 $5.49 $5.47 $5.49 $5.14 2,121
2018-02-20 $5.75 $5.75 $5.75 $5.75 $5.38 0
2018-02-16 $5.75 $5.75 $5.75 $5.75 $5.38 26,200
2018-02-15 $5.75 $5.75 $5.75 $5.75 $5.38 601,000
2018-02-14 $5.66 $5.69 $5.66 $5.69 $5.32 429,706
2018-02-13 $5.32 $5.32 $5.32 $5.32 $4.98 121
2018-02-12 $5.20 $5.20 $5.20 $5.20 $4.86 0
2018-02-09 $5.22 $5.22 $5.20 $5.20 $4.86 443
2018-02-08 $5.34 $5.34 $5.34 $5.34 $5.00 2,000
2018-02-07 $5.58 $5.58 $5.28 $5.28 $4.94 2,429
2018-02-06 $5.17 $5.25 $5.17 $5.21 $4.87 5,353
2018-02-05 $5.69 $5.69 $5.69 $5.69 $5.32 251,200
2018-02-02 $5.22 $5.44 $5.22 $5.44 $5.09 8,320
2018-02-01 $5.32 $5.71 $5.08 $5.71 $5.34 214,800
2018-01-31 $4.82 $4.82 $4.82 $4.82 $4.51 259
2018-01-30 $4.72 $4.72 $4.72 $4.72 $4.42 0
2018-01-29 $4.98 $4.98 $4.72 $4.72 $4.42 513,842
2018-01-26 $4.67 $4.67 $4.57 $4.58 $4.28 51,053
2018-01-25 $4.92 $4.92 $4.92 $4.92 $4.60 25
2018-01-24 $4.67 $4.92 $4.67 $4.92 $4.60 265
2018-01-23 $4.69 $4.91 $4.69 $4.91 $4.59 1,046
2018-01-22 $4.88 $4.88 $4.88 $4.88 $4.57 1,100,000
2018-01-19 $5.14 $5.14 $5.00 $5.00 $4.68 4,142
2018-01-18 $4.72 $4.72 $4.72 $4.72 $4.42 300,020
2018-01-17 $4.72 $4.72 $4.72 $4.72 $4.42 1,291
2018-01-16 $4.80 $4.80 $4.80 $4.80 $4.49 0
2018-01-12 $4.80 $4.80 $4.80 $4.80 $4.49 0
2018-01-11 $4.80 $4.80 $4.80 $4.80 $4.49 1,761
2018-01-10 $4.72 $4.80 $4.62 $4.80 $4.49 6,660
2018-01-09 $4.62 $4.62 $4.62 $4.62 $4.32 5
2018-01-08 $5.11 $5.11 $4.62 $4.62 $4.32 455
2018-01-05 $5.03 $5.03 $5.03 $5.03 $4.71 0
2018-01-04 $5.03 $5.03 $5.03 $5.03 $4.71 0
2018-01-03 $5.03 $5.03 $5.03 $5.03 $4.71 221
2018-01-02 $4.67 $4.67 $4.67 $4.67 $4.37 0
2017-12-29 $4.49 $4.67 $4.49 $4.67 $4.37 1,102
2017-12-28 $4.48 $4.48 $4.48 $4.48 $4.19 1,852
2017-12-27 $4.48 $4.53 $4.48 $4.48 $4.19 167,791
2017-12-26 $4.72 $4.72 $4.72 $4.72 $4.42 0
2017-12-22 $4.72 $4.72 $4.72 $4.72 $4.42 4,099
2017-12-21 $4.60 $4.60 $4.60 $4.60 $4.30 502,912
2017-12-20 $4.60 $4.60 $4.60 $4.60 $4.30 363,609
2017-12-19 $4.52 $4.52 $4.52 $4.52 $4.23 0
2017-12-18 $4.52 $4.52 $4.52 $4.52 $4.23 0
2017-12-15 $4.52 $4.52 $4.52 $4.52 $4.23 7,774
2017-12-14 $4.70 $4.70 $4.70 $4.70 $4.40 4,338
2017-12-13 $4.70 $4.70 $4.70 $4.70 $4.40 1,792
2017-12-12 $4.55 $4.55 $4.53 $4.55 $4.26 101,412
2017-12-11 $4.65 $4.65 $4.65 $4.65 $4.35 12,452
2017-12-08 $4.66 $4.66 $4.66 $4.66 $4.36 0
2017-12-07 $4.66 $4.66 $4.66 $4.66 $4.36 100
2017-12-06 $4.80 $4.80 $4.80 $4.80 $4.49 85,700
2017-12-05 $4.84 $4.84 $4.84 $4.84 $4.53 500,000
2017-12-04 $4.84 $4.84 $4.84 $4.84 $4.53 0
2017-12-01 $4.84 $4.84 $4.84 $4.84 $4.53 754
2017-11-30 $4.93 $4.93 $4.93 $4.93 $4.61 500,310
2017-11-29 $4.93 $4.93 $4.90 $4.90 $4.58 701,136
2017-11-28 $4.94 $4.94 $4.94 $4.94 $4.62 1,302
2017-11-27 $5.06 $5.06 $5.06 $5.06 $4.73 0
2017-11-24 $5.06 $5.06 $5.06 $5.06 $4.73 0
2017-11-22 $5.06 $5.06 $5.06 $5.06 $4.73 0
2017-11-21 $5.06 $5.06 $5.06 $5.06 $4.73 500,000
2017-11-20 $5.04 $5.04 $4.92 $4.92 $4.60 1,000,206
2017-11-17 $4.95 $4.95 $4.84 $4.84 $4.53 1,737
2017-11-16 $4.80 $4.95 $4.80 $4.95 $4.63 1,001,020
2017-11-15 $5.15 $5.15 $5.15 $5.15 $4.82 1,900
2017-11-14 $5.15 $5.15 $5.15 $5.15 $4.82 10
2017-11-13 $5.15 $5.15 $5.15 $5.15 $4.82 300,000
2017-11-10 $5.15 $5.15 $5.15 $5.15 $4.82 1
2017-11-09 $5.15 $5.15 $5.15 $5.15 $4.82 500,000
2017-11-08 $5.15 $5.15 $5.15 $5.15 $4.82 0
2017-11-07 $5.15 $5.15 $5.15 $5.15 $4.82 0
2017-11-06 $4.98 $5.15 $4.98 $5.15 $4.82 348,264
2017-11-03 $4.82 $4.82 $4.82 $4.82 $4.51 150,000
2017-11-02 $4.82 $4.82 $4.82 $4.82 $4.51 90,000
2017-11-01 $4.82 $4.82 $4.82 $4.82 $4.51 2,000
2017-10-31 $4.91 $4.91 $4.91 $4.91 $4.59 300,000
2017-10-30 $4.72 $4.72 $4.72 $4.72 $4.42 300
2017-10-27 $5.00 $5.00 $4.89 $4.89 $4.57 1,401,591
2017-10-26 $5.00 $5.00 $4.69 $4.69 $4.39 10,400
2017-10-25 $5.89 $6.02 $5.89 $6.02 $5.63 301,500
2017-10-24 $5.91 $5.91 $5.88 $5.88 $5.50 1,355
2017-10-23 $6.09 $6.09 $6.09 $6.09 $5.70 33,300
2017-10-20 $6.00 $6.08 $6.00 $6.08 $5.69 8,648
2017-10-19 $5.74 $5.74 $5.74 $5.74 $5.37 0
2017-10-18 $5.74 $5.74 $5.74 $5.74 $5.37 0
2017-10-17 $5.74 $5.74 $5.74 $5.74 $5.37 800
2017-10-16 $5.91 $5.91 $5.91 $5.91 $5.53 0
2017-10-13 $5.91 $5.91 $5.91 $5.91 $5.53 837
2017-10-12 $5.85 $5.85 $5.85 $5.85 $5.47 200
2017-10-11 $5.91 $5.91 $5.91 $5.91 $5.53 1,125,000
2017-10-10 $5.98 $5.98 $5.98 $5.98 $5.59 11,662
2017-10-09 $5.97 $5.97 $5.97 $5.97 $5.59 0
2017-10-06 $5.97 $5.97 $5.97 $5.97 $5.59 0
2017-10-05 $5.96 $5.97 $5.96 $5.97 $5.59 1,000,061
2017-10-04 $5.87 $5.87 $5.85 $5.85 $5.47 9,774
2017-10-03 $6.02 $6.02 $6.02 $6.02 $5.63 425,050
2017-10-02 $6.02 $6.02 $6.02 $6.02 $5.63 100,000
2017-09-29 $6.02 $6.02 $6.02 $6.02 $5.63 500,000
2017-09-28 $5.88 $5.88 $5.88 $5.88 $5.50 0
2017-09-27 $5.88 $5.88 $5.88 $5.88 $5.50 800,000
2017-09-26 $5.97 $5.97 $5.97 $5.97 $5.59 1,373
2017-09-25 $5.98 $5.98 $5.98 $5.98 $5.59 100
2017-09-22 $6.08 $6.08 $6.08 $6.08 $5.69 296,000
2017-09-21 $6.01 $6.08 $6.01 $6.08 $5.69 570,200
2017-09-20 $6.20 $6.20 $6.20 $6.20 $5.80 100,300
2017-09-19 $6.27 $6.28 $6.27 $6.28 $5.88 500,100
2017-09-18 $6.13 $6.24 $6.13 $6.14 $5.74 393,084
2017-09-15 $5.99 $5.99 $5.99 $5.99 $5.60 500,000
2017-09-14 $5.99 $5.99 $5.99 $5.99 $5.60 0
2017-09-13 $5.99 $5.99 $5.99 $5.99 $5.60 151
2017-09-12 $6.02 $6.13 $6.02 $6.13 $5.74 503,276
2017-09-11 $6.09 $6.09 $6.09 $6.09 $5.70 241,100
2017-09-08 $6.09 $6.09 $6.09 $6.09 $5.70 0
2017-09-07 $6.20 $6.20 $6.09 $6.09 $5.70 403,196
2017-09-06 $6.12 $6.12 $6.12 $6.12 $5.73 0
2017-09-05 $6.12 $6.12 $6.12 $6.12 $5.73 100
2017-09-01 $6.15 $6.15 $6.15 $6.15 $5.75 0
2017-08-31 $6.14 $6.15 $6.14 $6.15 $5.75 100,000
2017-08-30 $6.12 $6.12 $6.12 $6.12 $5.73 0
2017-08-29 $6.12 $6.12 $6.12 $6.12 $5.73 800
2017-08-28 $6.12 $6.12 $6.12 $6.12 $5.73 5,803
2017-08-25 $6.23 $6.23 $6.23 $6.23 $5.83 160
2017-08-24 $6.13 $6.13 $6.13 $6.13 $5.74 320,746
2017-08-23 $6.28 $6.28 $6.28 $6.28 $5.88 150
2017-08-22 $6.23 $6.23 $6.23 $6.23 $5.83 0
2017-08-21 $6.23 $6.23 $6.23 $6.23 $5.83 0
2017-08-18 $6.23 $6.23 $6.23 $6.23 $5.83 0
2017-08-17 $6.23 $6.23 $6.23 $6.23 $5.83 0
2017-08-16 $6.23 $6.23 $6.23 $6.23 $5.83 0
2017-08-15 $6.23 $6.23 $6.23 $6.23 $5.83 0
2017-08-14 $6.23 $6.23 $6.23 $6.23 $5.83 60
2017-08-11 $6.24 $6.24 $6.23 $6.23 $5.83 400
2017-08-10 $6.24 $6.24 $6.24 $6.24 $5.84 259
2017-08-09 $6.41 $6.41 $6.41 $6.41 $6.00 50,000
2017-08-08 $6.41 $6.41 $6.41 $6.41 $6.00 395
2017-08-07 $6.42 $6.42 $6.40 $6.40 $5.99 667
2017-08-04 $6.45 $6.45 $6.45 $6.45 $6.03 2,100
2017-08-03 $6.52 $6.52 $6.45 $6.45 $6.03 1,869
2017-08-02 $6.52 $6.54 $6.52 $6.52 $6.10 878
2017-08-01 $6.48 $6.48 $6.48 $6.48 $6.06 100
2017-07-31 $6.42 $6.42 $6.42 $6.42 $6.01 1,449,802
2017-07-28 $6.35 $6.42 $6.35 $6.42 $6.01 474,350
2017-07-27 $6.35 $6.41 $6.35 $6.41 $6.00 325
2017-07-26 $6.08 $6.08 $6.08 $6.08 $5.69 0
2017-07-25 $6.08 $6.08 $6.08 $6.08 $5.69 165
2017-07-24 $6.08 $6.08 $6.08 $6.08 $5.69 300,010
2017-07-21 $6.10 $6.10 $6.08 $6.08 $5.69 746
2017-07-20 $6.15 $6.15 $6.15 $6.15 $5.75 10
2017-07-19 $6.15 $6.15 $6.15 $6.15 $5.75 300
2017-07-18 $6.18 $6.18 $6.05 $6.05 $5.66 430
2017-07-17 $6.25 $6.25 $6.25 $6.25 $5.85 0
2017-07-14 $6.25 $6.25 $6.25 $6.25 $5.85 325,000
2017-07-13 $6.25 $6.25 $6.25 $6.25 $5.85 0
2017-07-12 $6.23 $6.27 $6.23 $6.25 $5.85 1,069
2017-07-11 $6.10 $6.10 $6.10 $6.10 $5.71 280,000
2017-07-10 $6.23 $6.23 $6.19 $6.19 $5.79 486
2017-07-07 $6.25 $6.25 $6.25 $6.25 $5.85 0
2017-07-06 $6.25 $6.25 $6.25 $6.25 $5.85 10
2017-07-05 $6.25 $6.25 $6.25 $6.25 $5.85 212
2017-07-03 $6.13 $6.13 $6.13 $6.13 $5.74 0
2017-06-30 $6.13 $6.13 $6.13 $6.13 $5.74 0
2017-06-29 $6.13 $6.13 $6.13 $6.13 $5.74 0
2017-06-28 $6.13 $6.13 $6.13 $6.13 $5.74 0
2017-06-27 $6.13 $6.13 $6.13 $6.13 $5.74 0
2017-06-26 $6.45 $6.45 $6.13 $6.13 $5.74 2,000
2017-06-23 $6.28 $6.28 $6.28 $6.28 $5.88 200
2017-06-22 $6.37 $6.37 $6.37 $6.37 $5.96 394,900
2017-06-21 $6.29 $6.29 $6.25 $6.25 $5.85 252,998
2017-06-20 $6.29 $6.29 $6.29 $6.29 $5.88 1,000
2017-06-19 $6.34 $6.34 $6.34 $6.34 $5.93 193
2017-06-16 $6.27 $6.27 $6.27 $6.27 $5.87 0
2017-06-15 $6.27 $6.27 $6.27 $6.27 $5.87 0
2017-06-14 $6.30 $6.30 $6.27 $6.27 $5.87 15,600
2017-06-13 $6.41 $6.41 $6.41 $6.41 $5.99 315,987
2017-06-12 $6.41 $6.41 $6.41 $6.41 $6.00 0
2017-06-09 $6.41 $6.41 $6.41 $6.41 $6.00 355
2017-06-08 $6.45 $6.45 $6.45 $6.45 $6.03 300
2017-06-07 $6.39 $6.39 $6.39 $6.39 $5.98 350,000
2017-06-06 $6.39 $6.39 $6.39 $6.39 $5.98 1,485,572
2017-06-05 $6.36 $6.36 $6.36 $6.36 $5.95 250,393
2017-06-02 $6.53 $6.53 $6.53 $6.53 $6.11 387
2017-06-01 $6.53 $6.53 $6.47 $6.47 $6.05 1,280,000
2017-05-31 $6.27 $6.27 $6.27 $6.27 $5.87 210,056
2017-05-30 $6.27 $6.27 $6.27 $6.27 $5.87 150
2017-05-26 $6.43 $6.43 $6.27 $6.27 $5.87 776,100
2017-05-25 $6.65 $6.65 $6.65 $6.65 $6.22 500,007
2017-05-24 $6.65 $6.65 $6.65 $6.65 $6.07 400,085
2017-05-23 $6.54 $6.65 $6.54 $6.65 $5.90 3,005
2017-05-22 $6.17 $6.17 $6.17 $6.17 $5.47 0
2017-05-19 $6.17 $6.17 $6.17 $6.17 $5.47 868
2017-05-18 $6.07 $6.07 $6.07 $6.07 $5.38 625
2017-05-17 $6.25 $6.25 $6.25 $6.25 $5.54 252,132
2017-05-16 $6.25 $6.25 $6.25 $6.25 $5.54 2,000
2017-05-15 $6.19 $6.19 $6.16 $6.16 $5.46 2,222
2017-05-12 $6.13 $6.13 $6.13 $6.13 $5.44 0
2017-05-11 $6.13 $6.13 $6.13 $6.13 $5.44 300,000
2017-05-10 $6.19 $6.19 $6.19 $6.19 $5.49 475
2017-05-09 $6.15 $6.15 $6.11 $6.11 $5.42 1,518
2017-05-08 $6.08 $6.15 $6.08 $6.15 $5.45 500,231
2017-05-05 $6.03 $6.15 $6.03 $6.15 $5.45 3,891
2017-05-04 $5.92 $5.92 $5.92 $5.92 $5.25 150,387
2017-05-03 $5.85 $5.85 $5.81 $5.81 $5.15 2,750
2017-05-02 $5.78 $5.82 $5.78 $5.82 $5.16 3,535
2017-05-01 $5.63 $5.63 $5.63 $5.63 $4.99 0
2017-04-28 $5.63 $5.63 $5.63 $5.63 $4.99 7
2017-04-27 $5.63 $5.63 $5.63 $5.63 $4.99 387
2017-04-26 $5.44 $5.44 $5.31 $5.31 $4.71 1,050,495
2017-04-25 $5.40 $5.40 $5.40 $5.40 $4.79 200,390
2017-04-24 $5.43 $5.43 $5.34 $5.34 $4.74 675
2017-04-21 $5.17 $5.17 $5.17 $5.17 $4.59 250,100
2017-04-20 $5.18 $5.18 $5.18 $5.18 $4.59 277,156
2017-04-19 $5.17 $5.18 $5.17 $5.18 $4.59 220,950
2017-04-18 $5.18 $5.18 $5.18 $5.18 $4.59 1,610
2017-04-17 $5.23 $5.23 $5.23 $5.23 $4.64 0
2017-04-13 $5.23 $5.23 $5.23 $5.23 $4.64 0
2017-04-12 $5.23 $5.23 $5.23 $5.23 $4.64 120
2017-04-11 $5.31 $5.31 $5.31 $5.31 $4.71 200
2017-04-10 $5.20 $5.20 $5.20 $5.20 $4.61 0
2017-04-07 $5.20 $5.20 $5.20 $5.20 $4.61 0
2017-04-06 $5.20 $5.20 $5.20 $5.20 $4.61 181,850
2017-04-05 $5.22 $5.22 $5.22 $5.22 $4.63 100
2017-04-04 $5.26 $5.26 $5.24 $5.26 $4.67 6,317
2017-04-03 $5.28 $5.28 $5.23 $5.23 $4.64 500
2017-03-31 $5.28 $5.28 $5.28 $5.28 $4.68 0
2017-03-30 $5.34 $5.34 $5.28 $5.28 $4.68 2,800
2017-03-29 $5.29 $5.31 $5.29 $5.31 $4.71 628,000
2017-03-28 $5.53 $5.53 $5.53 $5.53 $4.90 700,000
2017-03-27 $5.36 $5.53 $5.36 $5.53 $4.90 13,500
2017-03-24 $5.51 $5.51 $5.51 $5.51 $4.89 135,900
2017-03-23 $5.51 $5.51 $5.51 $5.51 $4.89 0
2017-03-22 $5.51 $5.51 $5.51 $5.51 $4.89 970,000
2017-03-21 $5.50 $5.51 $5.50 $5.51 $4.89 1,950,000
2017-03-20 $5.51 $5.51 $5.51 $5.51 $4.89 500,200
2017-03-17 $5.46 $5.46 $5.46 $5.46 $4.84 300
2017-03-16 $5.39 $5.40 $5.39 $5.40 $4.79 700
2017-03-15 $5.35 $5.35 $5.35 $5.35 $4.74 100
2017-03-14 $5.27 $5.36 $5.25 $5.36 $4.75 3,900
2017-03-13 $5.28 $5.28 $5.20 $5.28 $4.68 9,600
2017-03-10 $5.30 $5.30 $5.27 $5.30 $4.70 9,400
2017-03-09 $5.20 $5.20 $5.20 $5.20 $4.61 400
2017-03-08 $5.20 $5.20 $5.20 $5.20 $4.61 220,200
2017-03-07 $5.20 $5.20 $5.20 $5.20 $4.61 239,900
2017-03-06 $5.20 $5.20 $5.20 $5.20 $4.61 0
2017-03-03 $5.20 $5.20 $5.20 $5.20 $4.61 0
2017-03-02 $5.20 $5.20 $5.20 $5.20 $4.61 0
2017-03-01 $5.20 $5.20 $5.20 $5.20 $4.61 100
2017-02-28 $5.07 $5.07 $5.07 $5.07 $4.50 0
2017-02-27 $5.07 $5.07 $5.07 $5.07 $4.50 0
2017-02-24 $5.07 $5.07 $5.07 $5.07 $4.50 0
2017-02-23 $5.09 $5.09 $5.07 $5.07 $4.50 1,107,500
2017-02-22 $5.02 $5.05 $4.98 $5.02 $4.45 3,123,300
2017-02-21 $5.00 $5.02 $5.00 $5.02 $4.45 500,700
2017-02-17 $4.96 $4.96 $4.96 $4.96 $4.40 200
2017-02-16 $5.01 $5.01 $5.01 $5.01 $4.44 500
2017-02-15 $5.00 $5.00 $5.00 $5.00 $4.43 100
2017-02-14 $4.94 $4.94 $4.94 $4.94 $4.38 0
2017-02-13 $4.92 $4.94 $4.92 $4.94 $4.38 206,300
2017-02-10 $4.83 $4.83 $4.82 $4.82 $4.27 800
2017-02-09 $4.86 $4.86 $4.83 $4.86 $4.31 8,300
2017-02-08 $4.82 $4.82 $4.82 $4.82 $4.27 240,900
2017-02-07 $4.82 $4.82 $4.82 $4.82 $4.27 500,100
2017-02-06 $4.68 $4.73 $4.68 $4.73 $4.20 201,000
2017-02-03 $4.85 $4.85 $4.85 $4.85 $4.30 0
2017-02-02 $4.80 $4.85 $4.80 $4.85 $4.30 1,500,000
2017-02-01 $4.56 $4.56 $4.47 $4.54 $4.03 625,475
2017-01-31 $4.51 $4.51 $4.49 $4.49 $3.98 110,761
2017-01-30 $4.51 $4.51 $4.46 $4.46 $3.96 865,648
2017-01-27 $4.59 $4.62 $4.59 $4.62 $4.10 1,215,835
2017-01-26 $4.81 $4.81 $4.81 $4.81 $4.27 599,265
2017-01-25 $4.60 $4.60 $4.60 $4.60 $4.08 1,708,200
2017-01-24 $4.60 $4.60 $4.60 $4.60 $4.08 1,050,103
2017-01-23 $4.67 $4.67 $4.67 $4.67 $4.14 420,403
2017-01-20 $4.67 $4.67 $4.67 $4.67 $4.14 818
2017-01-19 $4.72 $4.72 $4.72 $4.72 $4.19 0
2017-01-18 $4.72 $4.72 $4.72 $4.72 $4.19 0
2017-01-17 $4.72 $4.72 $4.72 $4.72 $4.19 700,000
2017-01-13 $4.74 $4.74 $4.70 $4.70 $4.17 1,376,466
2017-01-12 $4.72 $4.72 $4.72 $4.72 $4.19 925,100
2017-01-11 $4.82 $4.82 $4.82 $4.82 $4.27 0
2017-01-10 $4.82 $4.82 $4.82 $4.82 $4.27 28,994
2017-01-09 $4.78 $4.82 $4.78 $4.82 $4.27 1,200,539
2017-01-06 $4.85 $4.85 $4.85 $4.85 $4.30 2,528,438
2017-01-05 $4.82 $4.82 $4.81 $4.81 $4.27 800
2017-01-04 $4.74 $4.74 $4.74 $4.74 $4.20 30
2017-01-03 $4.74 $4.74 $4.74 $4.74 $4.20 205,000
2016-12-30 $4.74 $4.74 $4.74 $4.74 $4.20 525
2016-12-29 $4.78 $4.78 $4.78 $4.78 $4.24 250,190
2016-12-28 $4.86 $4.86 $4.78 $4.78 $4.24 505,010
2016-12-27 $4.84 $4.85 $4.84 $4.85 $4.30 4,263
2016-12-23 $4.94 $4.94 $4.94 $4.94 $4.38 1,500
2016-12-22 $4.82 $4.82 $4.82 $4.82 $4.27 450,000
2016-12-21 $4.90 $4.90 $4.78 $4.82 $4.27 2,486,886
2016-12-20 $4.86 $4.86 $4.85 $4.85 $4.30 3,000
2016-12-19 $4.94 $4.94 $4.87 $4.94 $4.38 2,745
2016-12-16 $4.85 $4.86 $4.85 $4.86 $4.31 575
2016-12-15 $4.68 $4.68 $4.64 $4.64 $4.12 6,877
2016-12-14 $4.74 $4.85 $4.58 $4.58 $4.06 2,775
2016-12-13 $4.66 $4.66 $4.66 $4.66 $4.13 2,120
2016-12-12 $4.66 $4.66 $4.66 $4.66 $4.13 100
2016-12-09 $4.58 $4.62 $4.58 $4.62 $4.10 753,755
2016-12-08 $4.61 $4.61 $4.55 $4.55 $4.04 1,309,027
2016-12-07 $4.62 $4.74 $4.60 $4.74 $4.20 1,973,859
2016-12-06 $4.50 $4.51 $4.50 $4.50 $3.99 554,915
2016-12-05 $4.28 $4.28 $4.28 $4.28 $3.80 8
2016-12-02 $4.28 $4.28 $4.28 $4.28 $3.80 0
2016-12-01 $4.28 $4.28 $4.28 $4.28 $3.80 775,039
2016-11-30 $4.27 $4.28 $4.27 $4.28 $3.80 500,746
2016-11-29 $4.31 $4.31 $4.31 $4.31 $3.82 850
2016-11-28 $4.26 $4.26 $4.26 $4.26 $3.78 0
2016-11-25 $4.26 $4.26 $4.26 $4.26 $3.78 1,093
2016-11-23 $4.12 $4.17 $4.12 $4.17 $3.70 100,220
2016-11-22 $4.14 $4.14 $4.12 $4.12 $3.65 465
2016-11-21 $4.10 $4.10 $4.10 $4.10 $3.64 0
2016-11-18 $4.11 $4.11 $4.10 $4.10 $3.64 80,214
2016-11-17 $4.17 $4.22 $4.14 $4.14 $3.67 14,904
2016-11-16 $4.10 $4.12 $4.10 $4.12 $3.65 360,600
2016-11-15 $4.04 $4.07 $4.04 $4.07 $3.61 532,235
2016-11-14 $4.26 $4.27 $4.26 $4.27 $3.79 1,122,250
2016-11-11 $4.38 $4.38 $4.38 $4.38 $3.88 0
2016-11-10 $4.38 $4.38 $4.38 $4.38 $3.88 0
2016-11-09 $4.38 $4.38 $4.38 $4.38 $3.88 0
2016-11-08 $4.38 $4.38 $4.38 $4.38 $3.88 548,000
2016-11-07 $4.42 $4.42 $4.42 $4.42 $3.92 3,000,000
2016-11-04 $4.29 $4.30 $4.29 $4.30 $3.81 1,200
2016-11-03 $4.39 $4.40 $4.39 $4.39 $3.89 1,200,000
2016-11-02 $4.42 $4.42 $4.42 $4.42 $3.92 250,000
2016-11-01 $4.46 $4.46 $4.46 $4.46 $3.96 100
2016-10-31 $4.49 $4.49 $4.41 $4.46 $3.95 1,633,069
2016-10-28 $4.61 $4.61 $4.49 $4.49 $3.98 1,858,941
2016-10-27 $4.75 $4.79 $4.72 $4.79 $4.25 2,628,799
2016-10-26 $5.02 $5.10 $5.00 $5.09 $4.51 3,029
2016-10-25 $4.94 $4.94 $4.94 $4.94 $4.38 750,000
2016-10-24 $5.04 $5.04 $4.96 $4.96 $4.40 64,336
2016-10-21 $4.86 $4.90 $4.86 $4.90 $4.35 3,259
2016-10-20 $4.90 $4.99 $4.90 $4.93 $4.37 12,901
2016-10-19 $4.90 $4.90 $4.90 $4.90 $4.35 2,379
2016-10-18 $4.95 $4.95 $4.95 $4.95 $4.39 2,257
2016-10-17 $4.88 $4.88 $4.88 $4.88 $4.33 25,550
2016-10-14 $5.03 $5.03 $5.03 $5.03 $4.46 0
2016-10-13 $4.92 $5.03 $4.92 $5.03 $4.46 209,747
2016-10-12 $5.23 $5.23 $5.13 $5.13 $4.55 1,000,300
2016-10-11 $5.45 $5.45 $5.45 $5.45 $4.83 0
2016-10-10 $5.45 $5.48 $5.45 $5.45 $4.83 4,058
2016-10-07 $5.78 $5.78 $5.78 $5.78 $5.13 0
2016-10-06 $5.78 $5.78 $5.78 $5.78 $5.13 1,000,000
2016-10-05 $5.78 $5.78 $5.78 $5.78 $5.13 319,400
2016-10-04 $5.78 $5.78 $5.78 $5.78 $5.13 0
2016-10-03 $5.78 $5.78 $5.78 $5.78 $5.13 0
2016-09-30 $5.78 $5.78 $5.78 $5.78 $5.13 200,000
2016-09-29 $5.73 $5.73 $5.73 $5.73 $5.08 356
2016-09-28 $5.60 $5.60 $5.60 $5.60 $4.97 0
2016-09-27 $5.60 $5.60 $5.60 $5.60 $4.97 300
2016-09-26 $5.62 $5.62 $5.62 $5.62 $4.98 0
2016-09-23 $5.62 $5.62 $5.62 $5.62 $4.98 81,900
2016-09-22 $5.70 $5.70 $5.70 $5.70 $5.06 1,000,086
2016-09-21 $5.50 $5.50 $5.50 $5.50 $4.88 389
2016-09-20 $5.40 $5.40 $5.40 $5.40 $4.79 0
2016-09-19 $5.40 $5.40 $5.40 $5.40 $4.79 250,028
2016-09-16 $5.40 $5.40 $5.40 $5.40 $4.79 2,100
2016-09-15 $5.51 $5.71 $5.50 $5.50 $4.88 9,028
2016-09-14 $5.51 $5.51 $5.51 $5.51 $4.89 500,000
2016-09-13 $5.57 $5.57 $5.55 $5.55 $4.92 1,600,000
2016-09-12 $5.56 $5.57 $5.56 $5.57 $4.94 1,847,500
2016-09-09 $5.72 $5.72 $5.72 $5.72 $5.07 500,003
2016-09-08 $5.75 $5.76 $5.73 $5.73 $5.08 2,700
2016-09-07 $5.74 $5.78 $5.72 $5.78 $5.13 6,735
2016-09-06 $5.66 $5.66 $5.66 $5.66 $5.02 200
2016-09-02 $5.59 $5.59 $5.59 $5.59 $4.96 0
2016-09-01 $5.59 $5.59 $5.59 $5.59 $4.96 825
2016-08-31 $5.73 $5.73 $5.73 $5.73 $5.09 90
2016-08-30 $5.73 $5.73 $5.73 $5.73 $5.09 2,540
2016-08-29 $5.73 $5.73 $5.73 $5.73 $5.09 0
2016-08-26 $5.73 $5.73 $5.73 $5.73 $5.09 0
2016-08-25 $5.73 $5.73 $5.73 $5.73 $5.09 10
2016-08-24 $5.73 $5.73 $5.73 $5.73 $5.09 300,144
2016-08-23 $5.62 $5.62 $5.62 $5.62 $4.98 1,582,676
2016-08-22 $5.62 $5.62 $5.62 $5.62 $4.98 205,516
2016-08-19 $5.61 $5.62 $5.61 $5.62 $4.98 352
2016-08-18 $5.66 $5.66 $5.66 $5.66 $5.02 1,160
2016-08-17 $5.66 $5.68 $5.66 $5.68 $5.04 2,200,068
2016-08-16 $5.75 $5.75 $5.71 $5.71 $5.06 1,901,968
2016-08-15 $5.75 $5.75 $5.74 $5.74 $5.09 1,000,000
2016-08-12 $5.58 $5.58 $5.58 $5.58 $4.94 0
2016-08-11 $5.58 $5.58 $5.58 $5.58 $4.94 0
2016-08-10 $5.58 $5.58 $5.58 $5.58 $4.94 77
2016-08-09 $5.58 $5.58 $5.58 $5.58 $4.94 3,765
2016-08-08 $5.54 $5.54 $5.54 $5.54 $4.91 0
2016-08-05 $5.54 $5.54 $5.54 $5.54 $4.91 475,000
2016-08-04 $5.42 $5.54 $5.42 $5.54 $4.91 550,544
2016-08-03 $5.51 $5.60 $5.51 $5.60 $4.97 352,000
2016-08-02 $5.59 $5.71 $5.57 $5.57 $4.94 502,520
2016-08-01 $5.63 $5.64 $5.63 $5.64 $5.00 620,000
2016-07-29 $5.73 $5.73 $5.72 $5.72 $5.08 875,000
2016-07-28 $5.72 $5.73 $5.68 $5.68 $5.04 754,000
2016-07-27 $5.77 $5.77 $5.77 $5.77 $5.12 128,040
2016-07-26 $5.81 $5.81 $5.81 $5.81 $5.15 0
2016-07-25 $5.81 $5.81 $5.81 $5.81 $5.15 0
2016-07-22 $5.81 $5.81 $5.81 $5.81 $5.15 2,000,000
2016-07-21 $5.81 $5.81 $5.79 $5.81 $5.15 107,811
2016-07-20 $5.71 $5.71 $5.71 $5.71 $5.06 275,070
2016-07-19 $5.71 $5.71 $5.69 $5.71 $5.06 270,001
2016-07-18 $5.82 $5.82 $5.82 $5.82 $5.16 1,000
2016-07-15 $5.91 $5.91 $5.91 $5.91 $5.24 300,300
2016-07-14 $5.89 $5.98 $5.89 $5.98 $5.30 713,275
2016-07-13 $5.78 $5.78 $5.78 $5.78 $5.13 510
2016-07-12 $5.43 $5.43 $5.43 $5.43 $4.82 0
2016-07-11 $5.43 $5.43 $5.43 $5.43 $4.82 0
2016-07-08 $5.43 $5.43 $5.43 $5.43 $4.82 157
2016-07-07 $5.29 $5.30 $5.29 $5.29 $4.70 2,663,960
2016-07-06 $5.25 $5.40 $5.25 $5.33 $4.73 2,120,435
2016-07-05 $5.33 $5.33 $5.29 $5.29 $4.69 740,855
2016-07-01 $5.46 $5.46 $5.46 $5.46 $4.84 0
2016-06-30 $5.46 $5.46 $5.46 $5.46 $4.84 0
2016-06-29 $5.46 $5.46 $5.46 $5.46 $4.84 359
2016-06-28 $5.06 $5.06 $5.06 $5.06 $4.48 250,000
2016-06-27 $5.06 $5.06 $5.06 $5.06 $4.48 1,267,133
2016-06-24 $5.70 $5.70 $5.70 $5.70 $5.05 1,650,000
2016-06-23 $5.69 $5.70 $5.69 $5.70 $5.05 950,000
2016-06-22 $5.60 $5.60 $5.60 $5.60 $4.96 1,710,000
2016-06-21 $5.55 $5.61 $5.55 $5.61 $4.97 780,526
2016-06-20 $5.53 $5.53 $5.53 $5.53 $4.90 400
2016-06-17 $5.44 $5.44 $5.44 $5.44 $4.82 851,120
2016-06-16 $5.49 $5.49 $5.49 $5.49 $4.65 0
2016-06-15 $5.49 $5.49 $5.49 $5.49 $4.65 44
2016-06-14 $5.49 $5.49 $5.49 $5.49 $4.65 672,676
2016-06-13 $5.64 $5.64 $5.62 $5.62 $4.76 738
2016-06-10 $5.64 $5.68 $5.61 $5.68 $4.80 700,500
2016-06-09 $5.71 $5.71 $5.71 $5.71 $4.83 300,000
2016-06-08 $5.70 $5.70 $5.70 $5.70 $4.82 150,765
2016-06-07 $5.75 $5.75 $5.64 $5.64 $4.77 701,945
2016-06-06 $5.75 $5.75 $5.75 $5.75 $4.87 200
2016-06-03 $5.62 $5.62 $5.62 $5.62 $4.75 1,000,000
2016-06-02 $5.62 $5.62 $5.62 $5.62 $4.75 3,500
2016-06-01 $5.60 $5.60 $5.60 $5.60 $4.74 0
2016-05-31 $5.60 $5.60 $5.60 $5.60 $4.74 0
2016-05-27 $5.60 $5.60 $5.60 $5.60 $4.74 0
2016-05-26 $5.60 $5.60 $5.60 $5.60 $4.74 559,216
2016-05-25 $5.19 $5.19 $5.19 $5.19 $4.40 0
2016-05-24 $5.19 $5.19 $5.19 $5.19 $4.40 32
2016-05-23 $5.19 $5.19 $5.19 $5.19 $4.40 0
2016-05-20 $5.15 $5.19 $5.13 $5.19 $4.40 504,032
2016-05-19 $5.19 $5.22 $5.10 $5.10 $4.32 154,634
2016-05-18 $5.25 $5.26 $5.25 $5.26 $4.45 200
2016-05-17 $5.15 $5.16 $5.15 $5.16 $4.37 2,100,000
2016-05-16 $5.20 $5.20 $5.05 $5.05 $4.27 523,119
2016-05-13 $5.22 $5.22 $5.22 $5.22 $4.42 795,943
2016-05-12 $5.19 $5.19 $5.12 $5.12 $4.33 306,792
2016-05-11 $5.35 $5.35 $5.18 $5.18 $4.38 870,357
2016-05-10 $5.32 $5.38 $5.29 $5.29 $4.48 802,100
2016-05-09 $5.63 $5.67 $5.63 $5.67 $4.80 1,018
2016-05-06 $5.58 $5.67 $5.56 $5.56 $4.71 9,425
2016-05-05 $5.88 $5.88 $5.88 $5.88 $4.98 0
2016-05-03 $5.88 $5.88 $5.88 $5.88 $4.98 600,000
2016-05-02 $6.01 $6.01 $5.85 $5.85 $4.95 14,926
2016-04-29 $5.99 $5.99 $5.99 $5.99 $5.07 0
2016-04-28 $5.99 $5.99 $5.99 $5.99 $5.07 2,047,610
2016-04-27 $5.94 $5.94 $5.94 $5.94 $5.02 0
2016-04-26 $5.94 $5.94 $5.94 $5.94 $5.02 200,007
2016-04-25 $5.96 $5.97 $5.83 $5.83 $4.94 700,201
2016-04-22 $5.98 $5.98 $5.98 $5.98 $5.06 310
2016-04-21 $6.28 $6.28 $6.28 $6.28 $5.31 0
2016-04-20 $6.28 $6.28 $6.28 $6.28 $5.31 2,173
2016-04-19 $6.21 $6.28 $6.21 $6.28 $5.31 300,734
2016-04-18 $6.14 $6.14 $6.14 $6.14 $5.20 0
2016-04-15 $6.14 $6.14 $6.14 $6.14 $5.20 353,660
2016-04-14 $6.09 $6.09 $6.09 $6.09 $5.15 5,969
2016-04-13 $5.72 $5.72 $5.72 $5.72 $4.84 0
2016-04-12 $5.72 $5.72 $5.72 $5.72 $4.84 9,266
2016-04-11 $5.71 $5.71 $5.71 $5.71 $4.84 0
2016-04-08 $5.71 $5.71 $5.71 $5.71 $4.84 218,000
2016-04-07 $5.71 $5.71 $5.71 $5.71 $4.84 437
2016-04-06 $5.76 $5.86 $5.76 $5.86 $4.96 650,950
2016-04-05 $5.79 $5.79 $5.79 $5.79 $4.90 236,820
2016-04-04 $5.78 $5.78 $5.77 $5.77 $4.88 3,285
2016-04-01 $5.74 $5.74 $5.74 $5.74 $4.86 310
2016-03-31 $6.00 $6.00 $5.96 $5.96 $5.04 750,100
2016-03-30 $6.00 $6.05 $5.91 $5.91 $5.00 1,808,962
2016-03-29 $5.80 $5.81 $5.79 $5.79 $4.90 1,339
2016-03-28 $5.73 $5.73 $5.73 $5.73 $4.85 250
2016-03-24 $5.82 $5.82 $5.82 $5.82 $4.93 18
2016-03-23 $5.81 $5.84 $5.81 $5.82 $4.93 2,850
2016-03-22 $6.06 $6.09 $6.06 $6.09 $5.15 1,500,100
2016-03-21 $6.13 $6.13 $6.13 $6.13 $5.19 0
2016-03-18 $6.13 $6.13 $6.13 $6.13 $5.19 990,000
2016-03-17 $6.11 $6.11 $6.11 $6.11 $5.18 142,737
2016-03-16 $5.97 $5.97 $5.97 $5.97 $5.05 891
2016-03-15 $5.96 $5.96 $5.96 $5.96 $5.04 0
2016-03-14 $5.98 $5.98 $5.96 $5.96 $5.04 746
2016-03-11 $5.99 $5.99 $5.99 $5.99 $5.07 0
2016-03-10 $5.99 $5.99 $5.99 $5.99 $5.07 448,928
2016-03-09 $5.84 $5.84 $5.84 $5.84 $4.94 600
2016-03-08 $6.06 $6.06 $6.06 $6.06 $5.13 0
2016-03-07 $6.06 $6.06 $6.06 $6.06 $5.13 1,375
2016-03-04 $5.99 $5.99 $5.99 $5.99 $5.07 3
2016-03-03 $5.99 $5.99 $5.99 $5.99 $5.07 1,285
2016-03-02 $6.04 $6.04 $6.02 $6.02 $5.10 1,580
2016-03-01 $6.08 $6.08 $6.08 $6.08 $5.14 0
2016-02-29 $6.08 $6.08 $6.08 $6.08 $5.14 1,000,000
2016-02-26 $6.04 $6.04 $6.04 $6.04 $5.11 100
2016-02-25 $6.09 $6.09 $6.09 $6.09 $5.15 60,955
2016-02-24 $6.05 $6.05 $6.05 $6.05 $5.12 250,000
2016-02-23 $6.11 $6.11 $6.11 $6.11 $5.17 350,000
2016-02-22 $6.18 $6.22 $6.11 $6.11 $5.17 143,672
2016-02-19 $5.95 $5.99 $5.91 $5.91 $5.00 1,015,370
2016-02-18 $6.20 $6.20 $6.20 $6.20 $5.24 361,300
2016-02-17 $6.05 $6.05 $6.05 $6.05 $5.12 500
2016-02-16 $5.81 $5.84 $5.81 $5.83 $4.93 371,384
2016-02-12 $5.72 $5.86 $5.72 $5.79 $4.90 302,362
2016-02-11 $6.07 $6.07 $5.77 $5.77 $4.89 277,752
2016-02-10 $5.95 $5.96 $5.95 $5.96 $5.04 740,034
2016-02-09 $5.89 $5.90 $5.89 $5.90 $4.99 301,510
2016-02-08 $5.96 $5.96 $5.96 $5.96 $5.04 400,000
2016-02-05 $5.96 $5.96 $5.96 $5.96 $5.04 3,250
2016-02-04 $6.29 $6.30 $6.29 $6.30 $5.33 620,019
2016-02-03 $6.40 $6.40 $6.24 $6.36 $5.38 852,040
2016-02-02 $6.38 $6.38 $6.16 $6.16 $5.21 1,200,793
2016-02-01 $6.37 $6.37 $6.10 $6.10 $5.16 178,990
2016-01-29 $7.14 $7.27 $7.14 $7.27 $6.15 101,120
2016-01-28 $7.20 $7.20 $7.20 $7.20 $6.09 116,802
2016-01-27 $7.20 $7.20 $7.20 $7.20 $6.09 250,062
2016-01-26 $7.09 $7.09 $7.09 $7.09 $6.00 3,469
2016-01-25 $7.14 $7.18 $7.09 $7.09 $6.00 585,782
2016-01-22 $7.24 $7.24 $7.12 $7.23 $6.12 200,711
2016-01-21 $7.00 $7.12 $7.00 $7.09 $6.00 611,665
2016-01-20 $6.93 $6.93 $6.93 $6.93 $5.87 2,250
2016-01-19 $7.16 $7.16 $7.16 $7.16 $6.06 275,165
2016-01-15 $7.27 $7.27 $7.13 $7.16 $6.06 26,393
2016-01-14 $7.25 $7.37 $7.25 $7.32 $6.20 657,672
2016-01-13 $7.48 $7.48 $7.34 $7.48 $6.33 425,000
2016-01-12 $7.49 $7.49 $7.36 $7.36 $6.23 1,004,156
2016-01-11 $7.50 $7.54 $7.43 $7.50 $6.35 1,298,937
2016-01-08 $7.45 $7.45 $7.24 $7.30 $6.18 1,075,815
2016-01-07 $7.11 $7.11 $7.11 $7.11 $6.02 0
2016-01-06 $7.51 $7.51 $7.02 $7.11 $6.02 1,620,260
2016-01-05 $7.15 $7.16 $7.13 $7.15 $6.05 520,000
2016-01-04 $7.13 $7.13 $6.99 $7.05 $5.97 651,501
2015-12-31 $7.21 $7.21 $7.18 $7.18 $6.08 504
2015-12-30 $7.25 $7.25 $7.25 $7.25 $6.14 22,381
2015-12-29 $7.21 $7.24 $7.21 $7.24 $6.12 309,360
2015-12-28 $7.22 $7.22 $7.00 $7.02 $5.94 2,577
2015-12-24 $7.18 $7.18 $7.18 $7.18 $6.08 0
2015-12-23 $7.18 $7.18 $7.18 $7.18 $6.08 60,000
2015-12-22 $7.07 $7.18 $7.07 $7.18 $6.08 114,734
2015-12-21 $7.06 $7.06 $6.99 $6.99 $5.92 8,039
2015-12-18 $6.79 $6.79 $6.79 $6.79 $5.75 2,918
2015-12-17 $6.90 $6.90 $6.90 $6.90 $5.84 174,684
2015-12-16 $7.06 $7.06 $7.06 $7.06 $5.97 492,974
2015-12-15 $6.93 $6.93 $6.93 $6.93 $5.87 125
2015-12-14 $6.95 $6.95 $6.95 $6.95 $5.88 0
2015-12-11 $6.95 $6.95 $6.95 $6.95 $5.88 409,213
2015-12-10 $6.95 $6.95 $6.95 $6.95 $5.88 410,600
2015-12-09 $7.15 $7.15 $6.95 $6.95 $5.88 364,191
2015-12-08 $7.32 $7.32 $7.32 $7.32 $6.19 500,400
2015-12-07 $7.41 $7.41 $7.32 $7.32 $6.19 500,400
2015-12-04 $7.45 $7.45 $7.45 $7.45 $6.31 0
2015-12-03 $7.45 $7.45 $7.45 $7.45 $6.31 50,100
2015-12-02 $7.50 $7.50 $7.50 $7.50 $6.35 4,700
2015-12-01 $7.31 $7.36 $7.31 $7.32 $6.20 2,111
2015-11-30 $7.19 $7.19 $7.19 $7.19 $6.09 0
2015-11-27 $7.19 $7.19 $7.19 $7.19 $6.09 0
2015-11-25 $7.19 $7.19 $7.19 $7.19 $6.09 0
2015-11-24 $7.19 $7.19 $7.19 $7.19 $6.09 8,000
2015-11-23 $7.31 $7.31 $7.31 $7.31 $6.19 4,030
2015-11-20 $7.30 $7.31 $7.30 $7.31 $6.19 647
2015-11-19 $7.20 $7.24 $7.20 $7.20 $6.09 6,030
2015-11-18 $7.25 $7.25 $7.25 $7.25 $6.14 130,550
2015-11-17 $7.17 $7.17 $7.17 $7.17 $6.07 640
2015-11-16 $7.23 $7.23 $7.17 $7.17 $6.07 145,667
2015-11-13 $7.37 $7.37 $7.37 $7.37 $6.24 0
2015-11-12 $7.37 $7.37 $7.37 $7.37 $6.24 9,098
2015-11-11 $7.40 $7.40 $7.40 $7.40 $6.26 0
2015-11-10 $7.40 $7.40 $7.40 $7.40 $6.26 0
2015-11-09 $7.40 $7.40 $7.40 $7.40 $6.26 0
2015-11-06 $7.40 $7.40 $7.40 $7.40 $6.26 1,250
2015-11-05 $7.56 $7.56 $7.56 $7.56 $6.40 0
2015-11-04 $7.56 $7.56 $7.56 $7.56 $6.40 100,000
2015-11-03 $7.40 $7.50 $7.40 $7.50 $6.35 7,281
2015-11-02 $7.47 $7.48 $7.45 $7.45 $6.31 0
2015-10-30 $7.47 $7.48 $7.45 $7.45 $6.31 725,000
2015-10-29 $7.25 $7.34 $7.25 $7.34 $6.21 1,110,359
2015-10-28 $6.60 $6.60 $6.60 $6.60 $5.59 102,800
2015-10-27 $6.55 $6.59 $6.55 $6.58 $5.57 263,870
2015-10-26 $6.63 $6.71 $6.63 $6.71 $5.68 50,607
2015-10-23 $6.83 $6.84 $6.83 $6.84 $5.79 272,800
2015-10-22 $7.03 $7.05 $7.03 $7.05 $5.97 900,000
2015-10-21 $6.88 $7.02 $6.88 $7.02 $5.94 779,891
2015-10-20 $7.01 $7.03 $7.01 $7.03 $5.95 1,137
2015-10-19 $7.08 $7.08 $7.08 $7.08 $5.99 233
2015-10-16 $7.07 $7.07 $6.99 $6.99 $5.92 0
2015-10-15 $7.07 $7.07 $6.99 $6.99 $5.92 361,030
2015-10-14 $6.95 $6.95 $6.95 $6.95 $5.88 286
2015-10-13 $6.86 $6.86 $6.76 $6.76 $5.72 3,708
2015-10-12 $6.86 $6.86 $6.86 $6.86 $5.81 166,191
2015-10-09 $6.99 $6.99 $6.99 $6.99 $5.92 200,000
2015-10-08 $6.97 $7.01 $6.97 $7.00 $5.93 791,900
2015-10-07 $7.03 $7.03 $7.03 $7.03 $5.95 0
2015-10-06 $7.03 $7.03 $7.03 $7.03 $5.95 400,000
2015-10-05 $6.78 $6.84 $6.78 $6.84 $5.79 0
2015-10-02 $6.78 $6.84 $6.78 $6.84 $5.79 470,000
2015-10-01 $6.73 $6.73 $6.73 $6.73 $5.70 0
2015-09-30 $6.73 $6.73 $6.73 $6.73 $5.70 207,300
2015-09-29 $6.56 $6.56 $6.56 $6.56 $5.55 0
2015-09-28 $6.56 $6.56 $6.56 $6.56 $5.55 0
2015-09-25 $6.56 $6.56 $6.56 $6.56 $5.55 11,230
2015-09-24 $6.61 $6.62 $6.61 $6.62 $5.60 882,600
2015-09-23 $6.66 $6.66 $6.64 $6.64 $5.62 20,020
2015-09-22 $6.54 $6.54 $6.54 $6.54 $5.54 247,592
2015-09-21 $6.73 $6.73 $6.73 $6.73 $5.70 262
2015-09-18 $6.53 $6.53 $6.53 $6.53 $5.53 491,700
2015-09-17 $6.71 $6.71 $6.71 $6.71 $5.68 65,000
2015-09-16 $6.58 $6.58 $6.58 $6.58 $5.57 0
2015-09-15 $6.58 $6.58 $6.58 $6.58 $5.57 30,000
2015-09-14 $6.66 $6.66 $6.65 $6.65 $5.63 450,000
2015-09-11 $6.57 $6.57 $6.49 $6.49 $5.49 700,000
2015-09-10 $6.55 $6.55 $6.55 $6.55 $5.55 503,930
2015-09-09 $6.50 $6.55 $6.49 $6.49 $5.49 1,348,011
2015-09-08 $6.26 $6.30 $6.26 $6.30 $5.33 260,950
2015-09-04 $6.36 $6.36 $6.36 $6.36 $5.39 0
2015-09-03 $6.36 $6.36 $6.36 $6.36 $5.39 500,000
2015-09-02 $6.21 $6.24 $6.21 $6.23 $5.28 1,475,000
2015-09-01 $6.13 $6.13 $6.13 $6.13 $5.19 410,000
2015-08-31 $6.23 $6.23 $6.23 $6.23 $5.27 100

Nokia Corp (NOKBF) News Headlines

Recent Nokia Corp (NOKBF) News
Similar Companies to Nokia Corp (NOKBF) 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.